USAR - Options Database

USAR

USA RARE EARTH INC A

$18.35 +7.25%

(8/21 09:35) ◀

Friday, August 21, 2026 (9:40am)

▶ (8/21 09:45)

◀ 8/21 09:40 ▶

Option Volume

Detail

ℹ

Current (08/21 9:40am) 2,462

Calls: 2,011 (82%)

Puts: 451 (18%)

Prior (08/07) 4,080

Calls: 3,588 (88%)

Puts: 492 (12%)

Current vs Prior -39.66%

Calls: -43.95% (Calls)

Puts: -8.33% (Puts)

Prior 7-Day Total 220,545

Calls: 166,073 (75%)

Puts: 54,472 (25%)

Prior 7-Day Average 31,506

Calls: 23,724 (75%)

Puts: 7,781 (25%)

Current vs Prior 7-Day Avg -92.19%

Calls: -91.52%

Puts: -94.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:40am) $241.8K

Calls: $220.4K (91%)

Puts: $21.4K (9%)

Prior (08/07) $723.3K

Calls: $565.3K (78%)

Puts: $158.0K (22%)

Current vs Prior -66.57%

Calls: -61.00%

Puts: -86.47%

Prior 7-Day Total $31.48M

Calls: $24.31M (77%)

Puts: $7.17M (23%)

Prior 7-Day Average $4.50M

Calls: $3.47M (77%)

Puts: $1.02M (23%)

Current vs Prior 7-Day Avg -94.62%

Calls: -93.65%

Puts: -97.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:40am) 0.22

Prior (08/07) 0.14

Current vs Prior +63.55%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -34.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:40am) 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 3,377,283

Calls: 2,232,047 (66%)

Puts: 1,145,236 (34%)

Prior 7-Day Average 482,469

Calls: 318,863 (66%)

Puts: 163,605 (34%)

Current vs Prior 7-Day Avg +6.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.90% | 10.79%4.90% | 17.87%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -59.82% | -35.09%-70.50% | -31.18%

Prior 7-Day Avg 8.13% | 14.58%17.29% | 26.39%

Current vs 7-Day Avg -39.70% | -25.99%-71.64% | -32.27%

Prior 7-Day Eod 12.21% | 16.62%5.73% | 18.99%

Current vs 7-Day Eod -59.82% | -35.09%-14.37% | -5.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.59% | 17.77%

Calls: 27.08% | 14.71%

Puts: 38.10% | 20.83%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +219.20% | +118.84%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +41.18% | +100.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($220.4K) vs puts ($21.4K). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (2,011 calls vs 451 puts). P/C ratio rising 64% - increased hedging/bearish 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
09:40	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 7 of results (avg 7.9%, best 5.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.28	2.42	$2.35	6.0%	4	0.66	1.1K
$18.00	Sep 18	1.75	1.88	$1.82	7.1%	--	0.56	2.8K
$15.00	Sep 18	3.55	3.85	$3.70	8.1%	20	0.83	1.9K
$18.50	Aug 28	0.77	0.85	$0.81	9.9%	111	0.48	268

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.42	1.50	$1.46	5.5%	15	0.43	5.1K
$20.00	Sep 4	2.21	2.41	$2.31	8.7%	--	0.69	36
$21.00	Sep 18	3.35	3.70	$3.53	9.9%	--	0.68	818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.74, cheapest $0.60)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.55	0.65	$0.60	16.7%	82	0.39	557
$18.50	Aug 28	0.77	0.85	$0.81	9.9%	111	0.48	268
$19.00	Sep 4	0.90	1.01	$0.96	11.5%	2	0.43	159
$22.00	Sep 18	0.55	0.64	$0.60	15.0%	20	0.25	14.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	1.28	1.92	$1.60	40.0%	--	1.00	314
$16.00	Aug 21	1.48	2.45	$1.97	49.2%	3	0.95	758
$17.00	Aug 21	0.79	1.43	$1.11	57.7%	78	0.94	613
$15.00	Aug 21	2.44	3.50	$2.97	35.7%	--	0.92	585
$15.50	Aug 21	1.94	2.91	$2.42	40.1%	--	0.91	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.60	5.20	$4.40	36.4%	--	0.98	11
$20.00	Aug 21	1.60	2.71	$2.16	51.4%	--	0.97	706
$21.00	Aug 21	2.60	3.25	$2.93	22.2%	--	0.96	96
$22.00	Aug 28	3.65	4.60	$4.13	23.0%	--	0.92	37
$19.50	Aug 21	1.10	1.52	$1.31	32.1%	3	0.91	174

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 2.0K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.18	0.24	$0.21	28.6%	312	0.38	845
$18.00	Aug 21	0.41	0.54	$0.48	27.1%	199	0.64	945
$17.50	Aug 21	0.75	0.95	$0.85	23.5%	152	0.83	468
$18.50	Aug 28	0.77	0.85	$0.81	9.9%	111	0.48	268
$18.00	Aug 28	0.95	1.10	$1.02	14.7%	92	0.57	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.01	0.03	$0.02	100.0%	110	0.07	1.3K
$15.00	Sep 18	0.34	0.45	$0.40	27.5%	108	0.17	8.5K
$18.00	Aug 21	0.15	0.25	$0.20	50.0%	52	0.36	1.5K
$17.50	Aug 21	0.06	0.11	$0.09	55.6%	25	0.18	1.7K
$16.50	Aug 21	0.00	0.02	$0.01	200.0%	24	0.03	349

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 89.3%, max 114.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 21	Oct 2	173.4%	83.2%	108.4%	158	489
$18.00	Aug 21	Oct 2	159.0%	83.6%	90.1%	199	956
$19.00	Aug 21	Oct 2	151.2%	83.6%	80.9%	88	1.8K
$18.50	Aug 21	Oct 2	145.8%	83.5%	74.6%	312	879

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 21	Sep 25	173.4%	80.9%	114.3%	25	1.7K
$18.00	Aug 21	Oct 2	159.0%	83.6%	90.1%	52	1.6K
$19.00	Aug 21	Sep 25	151.2%	83.4%	81.2%	11	1.1K
$18.50	Aug 21	Oct 2	145.8%	83.5%	74.6%	1	730

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 3.17, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Aug 28	$0.12	$0.38	$0.12	86%	3.17	$16.12
$16.00	$17.00	Sep 18	$0.46	$0.54	$0.46	75%	1.17	$16.46
$15.00	$17.00	Sep 25	$1.26	$0.74	$1.26	81%	0.59	$16.26
$17.00	$17.50	Aug 21	$0.26	$0.24	$0.26	94%	0.92	$17.26
$16.00	$16.50	Sep 4	$0.22	$0.28	$0.22	81%	1.27	$16.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 25	$0.19	$0.31	$0.19	59%	1.63	$19.81
$20.00	$19.00	Sep 11	$0.56	$0.44	$0.56	65%	0.79	$19.44
$18.50	$18.00	Aug 21	$0.22	$0.28	$0.22	62%	1.27	$18.28
$18.50	$18.00	Oct 2	$0.22	$0.28	$0.22	48%	1.27	$18.28
$18.50	$18.00	Sep 4	$0.23	$0.27	$0.23	50%	1.17	$18.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.59, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Sep 4	$0.26	$0.26	$0.24	57%	1.08	$19.26
$19.00	$19.50	Oct 2	$0.27	$0.27	$0.23	52%	1.17	$19.27
$18.50	$19.00	Aug 21	$0.14	$0.14	$0.36	62%	0.39	$18.64
$20.00	$20.50	Aug 28	$0.11	$0.11	$0.39	75%	0.28	$20.11
$20.50	$21.00	Sep 25	$0.17	$0.17	$0.33	64%	0.52	$20.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 2	$0.37	$0.37	$0.63	71%	0.59	$15.63
$18.00	$17.00	Oct 2	$0.53	$0.53	$0.47	56%	1.13	$17.47
$17.00	$16.00	Oct 2	$0.42	$0.42	$0.58	64%	0.72	$16.58
$16.00	$15.00	Sep 18	$0.29	$0.29	$0.71	75%	0.41	$15.71
$17.00	$16.00	Sep 18	$0.36	$0.36	$0.64	66%	0.56	$16.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.55, cheapest $0.52)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.54	159.0%	86.6%
$18.50	Aug 21	Aug 28	$0.60	145.8%	85.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.52	159.0%	86.6%
$18.50	Aug 21	Aug 28	$0.54	145.8%	85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.43% of stock, avg 14.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.21	$0.42	$0.63	$17.87	$19.13	3.43%
$18.00	Aug 21	$0.48	$0.20	$0.68	$17.32	$18.68	3.71%
$19.00	Aug 21	$0.07	$0.76	$0.83	$18.17	$19.83	4.52%
$17.50	Aug 21	$0.85	$0.09	$0.94	$16.56	$18.44	5.12%
$17.00	Aug 21	$1.11	$0.02	$1.13	$15.87	$18.13	6.16%
$19.50	Aug 21	$0.04	$1.31	$1.35	$18.15	$20.85	7.36%
$18.00	Aug 28	$1.02	$0.72	$1.74	$16.26	$19.74	9.48%
$18.50	Aug 28	$0.81	$0.96	$1.77	$16.73	$20.27	9.65%
$17.50	Aug 28	$1.31	$0.52	$1.83	$15.67	$19.33	9.97%
$17.00	Aug 28	$1.53	$0.33	$1.86	$15.14	$18.86	10.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.49% of stock, avg 9.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Aug 21	$0.04	$0.05	$0.09	$15.91	$19.59
$19.00	$16.00	Aug 21	$0.07	$0.05	$0.12	$15.88	$19.12
$19.50	$15.00	Aug 21	$0.04	$0.10	$0.14	$14.86	$19.64
$19.50	$17.50	Aug 21	$0.04	$0.09	$0.13	$17.37	$19.63
$19.50	$15.50	Aug 21	$0.04	$0.11	$0.15	$15.35	$19.65
$19.00	$17.50	Aug 21	$0.07	$0.09	$0.16	$17.34	$19.16
$20.50	$16.00	Aug 21	$0.11	$0.05	$0.16	$15.84	$20.66
$19.00	$15.00	Aug 21	$0.07	$0.10	$0.17	$14.83	$19.17
$19.00	$15.50	Aug 21	$0.07	$0.11	$0.18	$15.32	$19.18
$20.50	$17.50	Aug 21	$0.11	$0.09	$0.20	$17.30	$20.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.50, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/20	Aug 28	$0.30	$0.20	41%	1.50	$17.20	$20.30
17/18	20/20	Aug 28	$0.33	$0.17	33%	1.94	$17.17	$19.83
15/16	20/20	Sep 4	$0.22	$0.28	54%	0.79	$15.28	$20.22
16/17	20/20	Sep 4	$0.29	$0.21	38%	1.38	$16.71	$20.29
16/16	20/20	Sep 4	$0.26	$0.24	44%	1.08	$16.24	$20.26
16/17	20/20	Aug 28	$0.23	$0.27	50%	0.85	$16.77	$20.23
16/17	20/20	Aug 28	$0.26	$0.24	42%	1.08	$16.74	$19.76
15/16	21/22	Sep 18	$0.47	$0.53	44%	0.89	$15.53	$21.47
16/17	21/22	Sep 18	$0.54	$0.46	35%	1.17	$16.46	$21.54
15/16	21/22	Oct 2	$0.49	$0.51	36%	0.96	$15.51	$21.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	18%	15.67
$17.50	$18.00	$18.50	Aug 21	$0.10	$0.40	44%	4.00
$18.00	$18.50	$19.00	Aug 21	$0.13	$0.37	47%	2.85
$15.00	$16.00	$17.00	Sep 11	$0.12	$0.88	22%	7.33
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	19%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	18%	15.67
$17.50	$18.00	$18.50	Aug 21	$0.11	$0.39	44%	3.55
$18.00	$18.50	$19.00	Aug 21	$0.12	$0.38	46%	3.17
$15.00	$16.00	$17.00	Sep 18	$0.07	$0.93	17%	13.29
$16.50	$17.00	$17.50	Aug 21	$0.06	$0.44	15%	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. 53 found (best net $-1.16, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$1.16	$0.84
$17.50	$18.00	1:2	Aug 21	-$0.11	$0.39
$20.00	$21.00	1:2	Sep 11	-$0.28	$0.72
$20.00	$20.50	1:2	Aug 28	-$0.10	$0.40
$21.00	$21.50	1:2	Aug 28	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Aug 21	-$0.08	$0.42
$19.50	$19.00	1:2	Aug 21	-$0.21	$0.29
$16.00	$15.00	1:2	Sep 18	-$0.11	$0.89
$20.00	$19.50	1:2	Aug 21	-$0.46	$0.04
$17.00	$16.50	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.36%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$0.80	0.30	19.9%	4.36%	24.25%	--	117
$19.00	Oct 2	$1.56	0.47	3.5%	8.50%	12.04%	1	17
$20.00	Oct 2	$1.18	0.41	9.0%	6.43%	15.42%	--	114
$21.00	Oct 2	$0.87	0.35	14.4%	4.74%	19.18%	1	45
$19.50	Oct 2	$1.26	0.44	6.3%	6.87%	13.13%	--	14
$21.50	Oct 2	$0.75	0.32	17.2%	4.09%	21.25%	--	18
$18.50	Oct 2	$1.57	0.51	0.8%	8.56%	9.37%	--	34
$20.00	Sep 25	$1.00	0.39	9.0%	5.45%	14.44%	--	86
$19.00	Sep 18	$1.32	0.47	3.5%	7.19%	10.74%	16	2.7K
$20.50	Sep 25	$0.85	0.35	11.7%	4.63%	16.35%	--	30

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 2,011

Total Puts 451

Put/Call Ratio 0.22

Net Difference 1,560

Prior's Put/Call Breakdown

Total Calls 3,588

Total Puts 492

Put/Call Ratio 0.14

Net Difference 3,096

Prior 7-Day Put/Call Summary

Total Calls 166,073

Total Puts 54,472

Average Put/Call Ratio 0.34

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