USAR - Options Database

USAR

USA RARE EARTH INC A

$17.84 +4.27%

(8/20 18:05) ◀

Friday, August 21, 2026 (9:35am)

▶ (8/21 09:40)

◀ 8/21 09:35 ▶

Option Volume

Detail

ℹ

Current (08/21 9:35am) 1,268

Calls: 1,028 (81%)

Puts: 240 (19%)

Prior (08/07) 1,607

Calls: 1,329 (83%)

Puts: 278 (17%)

Current vs Prior -21.10%

Calls: -22.65% (Calls)

Puts: -13.67% (Puts)

Prior 7-Day Total 204,325

Calls: 156,096 (76%)

Puts: 48,229 (24%)

Prior 7-Day Average 29,189

Calls: 22,299 (76%)

Puts: 6,889 (24%)

Current vs Prior 7-Day Avg -95.66%

Calls: -95.39%

Puts: -96.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:35am) $98.9K

Calls: $81.6K (83%)

Puts: $17.2K (17%)

Prior (08/07) $365.6K

Calls: $257.7K (70%)

Puts: $107.9K (30%)

Current vs Prior -72.95%

Calls: -68.31%

Puts: -84.01%

Prior 7-Day Total $28.34M

Calls: $21.87M (77%)

Puts: $6.47M (23%)

Prior 7-Day Average $4.05M

Calls: $3.12M (77%)

Puts: $924.1K (23%)

Current vs Prior 7-Day Avg -97.56%

Calls: -97.39%

Puts: -98.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:35am) 0.23

Prior (08/07) 0.21

Current vs Prior +11.61%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -26.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:35am) 515,250

Calls: 324,414 (63%)

Puts: 190,836 (37%)

Prior (08/07) 504,979

Calls: 319,011 (63%)

Puts: 185,968 (37%)

Current vs Prior +2.03%

Prior 7-Day Total 3,309,296

Calls: 2,218,952 (67%)

Puts: 1,090,344 (33%)

Prior 7-Day Average 472,756

Calls: 316,993 (67%)

Puts: 155,763 (33%)

Current vs Prior 7-Day Avg +8.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 5.10% | 11.04%5.10% | 18.27%

Prior 3.57% | 13.82%17.96% | 26.81%

Current vs Prior +42.83% | -20.10%-71.60% | -31.84%

Prior 7-Day Avg 7.61% | 14.30%17.29% | 26.39%

Current vs 7-Day Avg -32.94% | -22.76%-70.50% | -30.76%

Prior 7-Day Eod 3.57% | 13.82%5.73% | 18.99%

Current vs 7-Day Eod +42.83% | -20.10%-10.94% | -3.80%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.57% | 16.72%

Calls: 28.30% | 17.14%

Puts: 36.84% | 16.30%

Prior 36.45% | 9.07%

Calls: 27.91% | 5.15%

Puts: 45.00% | 12.98%

Current vs Prior -10.64% | +84.34%

Prior 7-Day Avg 24.05% | 9.62%

Calls: 22.68% | 9.28%

Puts: 25.42% | 9.95%

Current vs 7-Day Avg +35.41% | +73.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($81.6K) vs puts ($17.2K). Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (1,028 calls vs 240 puts). Call-heavy open interest (324,414 calls vs 190,836 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.5%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.00	2.14	$2.07	6.8%	3	0.64	1.1K
$18.00	Sep 18	1.53	1.66	$1.60	8.1%	--	0.54	2.8K
$19.00	Sep 18	1.15	1.26	$1.21	9.1%	15	0.45	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.89	3.05	$2.97	5.4%	--	0.64	6.7K
$19.00	Sep 18	2.20	2.34	$2.27	6.2%	--	0.56	3.1K
$19.50	Sep 4	2.11	2.28	$2.19	7.8%	--	0.66	62
$19.00	Aug 28	1.50	1.63	$1.57	8.3%	--	0.67	365
$18.00	Sep 18	1.59	1.73	$1.66	8.4%	10	0.46	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.45)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.42	0.49	$0.45	15.6%	57	0.34	557
$18.00	Aug 28	0.73	0.87	$0.80	17.5%	28	0.51	1.2K
$21.00	Sep 18	0.63	0.75	$0.69	17.4%	13	0.29	875
$20.00	Sep 18	0.81	0.95	$0.88	15.9%	52	0.36	10.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.44	0.50	$0.47	12.8%	1	0.31	415
$18.00	Aug 28	0.84	0.99	$0.92	16.3%	--	0.50	281

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	0.95	1.72	$1.34	57.5%	--	0.95	314
$14.50	Sep 4	2.75	3.95	$3.35	35.8%	--	0.92	41
$17.00	Aug 21	0.77	1.10	$0.94	35.1%	37	0.90	613
$15.50	Aug 21	1.94	2.71	$2.33	33.0%	--	0.90	416
$15.50	Aug 28	1.92	2.83	$2.38	38.2%	--	0.90	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.80	2.79	$2.30	43.0%	--	1.00	706
$19.00	Aug 21	0.81	1.27	$1.04	44.2%	1	0.96	967
$19.50	Aug 21	1.30	2.27	$1.79	54.2%	1	0.95	174
$21.00	Aug 21	2.69	4.20	$3.45	43.8%	--	0.92	96
$21.00	Aug 28	2.91	3.70	$3.31	23.9%	--	0.89	119

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 1.0K, top 124)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.06	0.15	$0.11	81.8%	124	0.24	845
$17.50	Aug 21	0.45	0.60	$0.53	28.3%	121	0.71	468
$18.00	Aug 21	0.22	0.28	$0.25	24.0%	117	0.46	945
$19.00	Aug 28	0.42	0.49	$0.45	15.6%	57	0.34	557
$20.00	Sep 18	0.81	0.95	$0.88	15.9%	52	0.36	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.43	0.53	$0.48	20.8%	107	0.19	8.5K
$17.00	Aug 21	0.02	0.06	$0.04	100.0%	32	0.10	1.3K
$16.50	Aug 21	0.01	0.03	$0.02	100.0%	17	0.05	349
$16.00	Aug 28	0.15	0.19	$0.17	23.5%	16	0.16	494
$18.00	Aug 21	0.31	0.45	$0.38	36.8%	11	0.55	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 183.1%, max 492.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 21	Sep 18	472.5%	79.7%	492.7%	4	1.7K
$18.50	Aug 21	Oct 2	164.9%	86.0%	91.7%	124	879
$17.50	Aug 21	Oct 2	155.0%	82.8%	87.2%	121	489
$18.00	Aug 21	Oct 2	148.6%	85.8%	73.2%	117	956

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 21	Oct 2	472.5%	83.2%	467.8%	--	1.3K
$18.50	Aug 21	Oct 2	164.9%	86.0%	91.7%	--	730
$17.50	Aug 21	Sep 25	155.0%	82.8%	87.1%	3	1.7K
$18.00	Aug 21	Oct 2	148.6%	85.8%	73.2%	11	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.65, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.00	Sep 25	$1.21	$0.79	$1.21	79%	0.65	$16.21
$16.00	$17.00	Sep 11	$0.49	$0.51	$0.49	75%	1.04	$16.49
$14.50	$15.00	Sep 4	$0.28	$0.22	$0.28	92%	0.79	$14.78
$20.00	$21.00	Sep 11	$0.13	$0.87	$0.13	32%	6.69	$20.13
$16.50	$17.00	Aug 28	$0.24	$0.26	$0.24	78%	1.08	$16.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Aug 21	$0.22	$0.28	$0.22	96%	1.27	$18.78
$20.00	$19.00	Sep 11	$0.56	$0.44	$0.56	68%	0.79	$19.44
$20.00	$19.50	Sep 25	$0.27	$0.23	$0.27	62%	0.85	$19.73
$17.50	$17.00	Aug 28	$0.17	$0.33	$0.17	40%	1.94	$17.33
$16.00	$15.50	Sep 4	$0.10	$0.40	$0.10	22%	4.00	$15.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.79, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 11	$0.35	$0.35	$0.15	47%	2.33	$18.35
$19.50	$20.00	Sep 25	$0.24	$0.24	$0.26	58%	0.92	$19.74
$19.50	$20.00	Sep 11	$0.20	$0.20	$0.30	62%	0.67	$19.70
$19.00	$19.50	Aug 28	$0.14	$0.14	$0.36	66%	0.39	$19.14
$18.00	$18.50	Aug 21	$0.14	$0.14	$0.36	54%	0.39	$18.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 2	$0.44	$0.44	$0.56	62%	0.79	$16.56
$17.00	$16.00	Sep 18	$0.40	$0.40	$0.60	64%	0.67	$16.60
$17.50	$17.00	Sep 25	$0.27	$0.27	$0.23	58%	1.17	$17.23
$16.00	$15.00	Oct 2	$0.32	$0.32	$0.68	70%	0.47	$15.68
$16.00	$15.50	Aug 21	$0.13	$0.13	$0.37	82%	0.35	$15.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.55	148.6%	83.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.54	148.6%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.53% of stock, avg 14.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 21	$0.25	$0.38	$0.63	$17.37	$18.63	3.53%
$17.50	Aug 21	$0.53	$0.14	$0.67	$16.83	$18.17	3.76%
$18.50	Aug 21	$0.11	$0.82	$0.93	$17.57	$19.43	5.21%
$17.00	Aug 21	$0.94	$0.04	$0.98	$16.02	$17.98	5.49%
$19.00	Aug 21	$0.03	$1.04	$1.07	$17.93	$20.07	6.00%
$16.50	Aug 21	$1.34	$0.02	$1.36	$15.14	$17.86	7.62%
$17.50	Aug 28	$1.05	$0.64	$1.69	$15.81	$19.19	9.47%
$18.00	Aug 28	$0.80	$0.92	$1.72	$16.28	$19.72	9.64%
$17.00	Aug 28	$1.34	$0.47	$1.81	$15.19	$18.81	10.15%
$19.50	Aug 21	$0.03	$1.79	$1.82	$17.68	$21.32	10.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.78% of stock, avg 9.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Aug 21	$0.03	$0.11	$0.14	$15.36	$19.14
$21.00	$15.50	Aug 21	$0.07	$0.11	$0.18	$15.32	$21.18
$19.00	$15.00	Aug 21	$0.03	$0.15	$0.18	$14.82	$19.18
$19.00	$17.50	Aug 21	$0.03	$0.14	$0.17	$17.33	$19.17
$21.00	$15.00	Aug 21	$0.07	$0.15	$0.22	$14.78	$21.22
$20.50	$15.50	Aug 21	$0.12	$0.11	$0.23	$15.27	$20.73
$18.50	$15.50	Aug 21	$0.11	$0.11	$0.22	$15.28	$18.72
$19.00	$14.50	Aug 21	$0.03	$0.22	$0.25	$14.25	$19.25
$18.50	$17.50	Aug 21	$0.11	$0.14	$0.25	$17.25	$18.75
$21.00	$17.50	Aug 21	$0.07	$0.14	$0.21	$17.29	$21.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	19/20	Aug 28	$0.32	$0.18	35%	1.78	$16.68	$19.32
16/17	20/20	Sep 4	$0.33	$0.17	31%	1.94	$16.67	$19.83
16/16	19/20	Aug 28	$0.26	$0.24	44%	1.08	$16.24	$19.26
16/16	20/20	Sep 4	$0.28	$0.22	38%	1.27	$16.22	$19.78
16/16	20/20	Sep 4	$0.24	$0.26	44%	0.92	$15.76	$19.74
16/16	20/21	Sep 11	$0.29	$0.71	43%	0.41	$15.71	$20.29
16/16	20/21	Sep 11	$0.31	$0.69	38%	0.45	$16.19	$20.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.06	$0.44	38%	7.33
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	18%	15.67
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	19%	11.50
$17.00	$17.50	$18.00	Aug 21	$0.13	$0.37	44%	2.85
$17.50	$18.00	$18.50	Aug 21	$0.14	$0.36	47%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	19%	10.11
$18.00	$19.00	$20.00	Sep 18	$0.09	$0.91	18%	10.11
$16.00	$17.00	$18.00	Oct 2	$0.08	$0.92	16%	11.50
$17.00	$17.50	$18.00	Aug 21	$0.14	$0.36	45%	2.57
$16.00	$17.00	$18.00	Sep 18	$0.12	$0.88	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.11, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$1.11	$0.89
$17.00	$17.50	1:2	Aug 21	-$0.12	$0.38
$19.00	$19.50	1:2	Aug 28	-$0.17	$0.33
$20.00	$20.50	1:2	Aug 28	-$0.14	$0.36
$19.50	$20.00	1:2	Aug 28	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.29	$0.21
$16.50	$16.00	1:2	Aug 28	-$0.05	$0.45
$17.00	$16.50	1:2	Aug 28	-$0.11	$0.39
$16.00	$15.50	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.00	1:2	Sep 18	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.50%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.16	0.41	12.1%	6.50%	18.61%	--	114
$19.50	Oct 2	$1.26	0.44	9.3%	7.06%	16.37%	--	14
$19.00	Oct 2	$1.39	0.47	6.5%	7.79%	14.29%	--	17
$18.50	Oct 2	$1.57	0.51	3.7%	8.80%	12.50%	--	34
$18.00	Oct 2	$1.77	0.55	0.9%	9.92%	10.82%	--	11
$21.00	Oct 2	$0.71	0.34	17.7%	3.98%	21.69%	1	45
$20.00	Sep 25	$0.95	0.38	12.1%	5.33%	17.43%	--	86
$20.50	Sep 25	$0.84	0.35	14.9%	4.71%	19.62%	--	30
$19.50	Sep 25	$1.07	0.42	9.3%	6.00%	15.30%	--	44
$19.00	Sep 25	$1.20	0.46	6.5%	6.73%	13.23%	--	209

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,028

Total Puts 240

Put/Call Ratio 0.23

Net Difference 788

Prior's Put/Call Breakdown

Total Calls 1,329

Total Puts 278

Put/Call Ratio 0.21

Net Difference 1,051

Prior 7-Day Put/Call Summary

Total Calls 156,096

Total Puts 48,229

Average Put/Call Ratio 0.32

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card