USAR - Options Database

USAR

USA RARE EARTH INC A

$18.07 +5.58%

(8/21 09:40) ◀

Friday, August 21, 2026 (9:45am)

▶ (8/21 09:50)

◀ 8/21 09:45 ▶

Option Volume

Detail

ℹ

Current (08/21 9:45am) 5,539

Calls: 4,934 (89%)

Puts: 605 (11%)

Prior (08/07) 6,640

Calls: 5,938 (89%)

Puts: 702 (11%)

Current vs Prior -16.58%

Calls: -16.91% (Calls)

Puts: -13.82% (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 -82.42%

Calls: -79.20%

Puts: -92.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:45am) $448.0K

Calls: $409.0K (91%)

Puts: $39.0K (9%)

Prior (08/07) $1.01M

Calls: $840.5K (84%)

Puts: $165.2K (16%)

Current vs Prior -55.45%

Calls: -51.34%

Puts: -76.37%

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 -90.04%

Calls: -88.23%

Puts: -96.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:45am) 0.12

Prior (08/07) 0.12

Current vs Prior +3.72%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -64.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:45am) 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 5.04% | 10.96%5.04% | 18.21%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -58.75% | -34.08%-69.71% | -29.90%

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

Current vs 7-Day Avg -38.08% | -24.84%-70.88% | -31.02%

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

Current vs 7-Day Eod -58.75% | -34.08%-12.07% | -4.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.41% | 10.00%

Calls: 51.35% | 8.99%

Puts: 31.48% | 11.01%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +305.58% | +23.15%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +79.39% | +12.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($409.0K) vs puts ($39.0K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (4,934 calls vs 605 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
09:45	BULLISH	BULLISH	BULLISH
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 9 of results (avg 7.6%, best 4.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.30	1.38	$1.34	6.0%	16	0.47	2.7K
$17.00	Sep 18	2.16	2.30	$2.23	6.3%	24	0.66	1.1K
$18.00	Aug 28	0.85	0.93	$0.89	9.0%	101	0.55	1.2K
$18.00	Sep 18	1.65	1.81	$1.73	9.2%	8	0.56	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.77	2.89	$2.83	4.2%	10	0.61	6.7K
$19.00	Aug 28	1.37	1.48	$1.43	7.7%	11	0.62	365
$18.00	Sep 18	1.50	1.62	$1.56	7.7%	16	0.44	5.1K
$21.00	Sep 18	3.40	3.70	$3.55	8.5%	--	0.69	818
$19.00	Sep 18	2.09	2.30	$2.19	9.6%	1	0.53	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.70, cheapest $0.66)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	0.59	0.72	$0.66	19.7%	194	0.82	468
$18.50	Aug 28	0.65	0.76	$0.71	15.5%	1.1K	0.46	268
$18.00	Aug 28	0.85	0.93	$0.89	9.0%	101	0.55	1.2K
$21.00	Sep 18	0.68	0.82	$0.75	18.7%	13	0.31	875
$20.00	Sep 18	0.93	1.05	$0.99	12.1%	66	0.38	10.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.23	0.28	$0.26	19.2%	7	0.19	502
$17.50	Aug 28	0.52	0.63	$0.57	19.3%	2	0.36	368
$18.00	Aug 28	0.75	0.87	$0.81	14.8%	32	0.45	281

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 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	2.08	$1.68	47.6%	--	1.00	314
$14.50	Sep 4	3.15	4.20	$3.68	28.5%	--	0.93	41
$17.00	Aug 21	1.00	1.56	$1.28	43.8%	100	0.93	613
$16.00	Aug 21	1.48	2.58	$2.03	54.2%	3	0.92	758
$15.00	Aug 21	2.44	3.60	$3.02	38.4%	--	0.92	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.55	3.15	$2.85	21.1%	--	0.97	96
$20.00	Aug 21	1.52	2.56	$2.04	51.0%	--	0.96	706
$19.50	Aug 21	0.99	1.54	$1.27	43.3%	3	0.89	174
$21.50	Aug 28	3.05	3.95	$3.50	25.7%	--	0.89	22
$20.50	Aug 21	1.90	3.20	$2.55	51.0%	--	0.88	94

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 4.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.65	0.76	$0.71	15.5%	1.1K	0.46	268
$18.50	Aug 21	0.12	0.18	$0.15	40.0%	990	0.35	845
$19.00	Aug 21	0.03	0.06	$0.05	60.0%	425	0.14	1.8K
$18.00	Aug 21	0.27	0.46	$0.37	51.4%	260	0.59	945
$17.50	Aug 21	0.59	0.72	$0.66	19.7%	194	0.82	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.01	0.04	$0.03	100.0%	142	0.07	1.3K
$15.00	Sep 18	0.35	0.55	$0.45	44.4%	108	0.17	8.5K
$18.00	Aug 21	0.20	0.32	$0.26	46.2%	78	0.41	1.5K
$16.50	Aug 21	0.00	0.02	$0.01	200.0%	47	0.03	349
$18.00	Aug 28	0.75	0.87	$0.81	14.8%	32	0.45	281

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 89.9%, max 91.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	164.7%	86.4%	90.7%	990	879
$18.00	Aug 21	Oct 2	157.1%	82.9%	89.6%	260	956
$17.50	Aug 21	Oct 2	156.1%	83.1%	87.8%	200	489

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 21	Sep 25	156.1%	81.7%	91.0%	28	1.7K
$18.50	Aug 21	Oct 2	164.7%	86.4%	90.7%	3	730
$18.00	Aug 21	Oct 2	157.1%	82.9%	89.6%	78	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.55, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.00	Sep 25	$1.29	$0.71	$1.29	81%	0.55	$16.29
$15.50	$16.00	Aug 28	$0.24	$0.26	$0.24	91%	1.08	$15.74
$16.00	$16.50	Sep 4	$0.26	$0.24	$0.26	82%	0.92	$16.26
$16.00	$16.50	Aug 28	$0.30	$0.20	$0.30	87%	0.67	$16.30
$16.00	$17.00	Sep 11	$0.62	$0.38	$0.62	77%	0.61	$16.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.30	$0.20	$0.30	97%	0.67	$20.70
$20.00	$19.50	Aug 28	$0.30	$0.20	$0.30	76%	0.67	$19.70
$20.50	$20.00	Sep 4	$0.32	$0.18	$0.32	74%	0.56	$20.18
$18.00	$17.50	Sep 4	$0.17	$0.33	$0.17	44%	1.94	$17.83
$17.00	$16.50	Sep 25	$0.14	$0.36	$0.14	34%	2.57	$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.82, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 2	$0.27	$0.27	$0.23	50%	1.17	$19.27
$21.00	$21.50	Sep 25	$0.17	$0.17	$0.33	66%	0.52	$21.17
$19.50	$20.00	Sep 25	$0.21	$0.21	$0.29	55%	0.72	$19.71
$19.50	$20.00	Aug 28	$0.12	$0.12	$0.38	70%	0.32	$19.62
$19.50	$20.00	Sep 11	$0.18	$0.18	$0.32	60%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.45	$0.45	$0.55	66%	0.82	$16.55
$17.00	$16.00	Oct 2	$0.42	$0.42	$0.58	65%	0.72	$16.58
$17.50	$17.00	Sep 4	$0.27	$0.27	$0.23	63%	1.17	$17.23
$18.00	$17.00	Oct 2	$0.49	$0.49	$0.51	57%	0.96	$17.51
$17.50	$17.00	Sep 25	$0.27	$0.27	$0.23	61%	1.17	$17.23

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.56	164.7%	88.0%
$18.00	Aug 21	Aug 28	$0.52	157.1%	82.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.55	164.7%	88.0%
$18.00	Aug 21	Aug 28	$0.55	157.1%	82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.49% of stock, avg 14.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 21	$0.37	$0.26	$0.63	$17.37	$18.63	3.49%
$18.50	Aug 21	$0.15	$0.54	$0.69	$17.81	$19.19	3.82%
$17.50	Aug 21	$0.66	$0.08	$0.74	$16.76	$18.24	4.10%
$19.00	Aug 21	$0.05	$0.93	$0.98	$18.02	$19.98	5.42%
$17.00	Aug 21	$1.28	$0.03	$1.31	$15.69	$18.31	7.25%
$19.50	Aug 21	$0.05	$1.27	$1.32	$18.18	$20.82	7.30%
$16.50	Aug 21	$1.68	$0.01	$1.69	$14.81	$18.19	9.35%
$18.00	Aug 28	$0.89	$0.81	$1.70	$16.30	$19.70	9.41%
$17.50	Aug 28	$1.17	$0.57	$1.74	$15.76	$19.24	9.63%
$18.50	Aug 28	$0.71	$1.09	$1.80	$16.70	$20.30	9.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.55% of stock, avg 9.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Aug 21	$0.05	$0.05	$0.10	$15.90	$19.60
$19.00	$16.00	Aug 21	$0.05	$0.05	$0.10	$15.90	$19.10
$19.00	$17.50	Aug 21	$0.05	$0.08	$0.13	$17.37	$19.13
$19.50	$17.50	Aug 21	$0.05	$0.08	$0.13	$17.37	$19.63
$20.50	$16.00	Aug 21	$0.10	$0.05	$0.15	$15.85	$20.65
$19.50	$15.50	Aug 21	$0.05	$0.11	$0.16	$15.34	$19.66
$19.00	$15.50	Aug 21	$0.05	$0.11	$0.16	$15.34	$19.16
$20.50	$17.50	Aug 21	$0.10	$0.08	$0.18	$17.32	$20.68
$20.50	$15.50	Aug 21	$0.10	$0.11	$0.21	$15.29	$20.71
$19.50	$14.50	Aug 21	$0.05	$0.22	$0.27	$14.23	$19.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 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
14/15	21/22	Sep 25	$0.32	$0.18	46%	1.78	$14.68	$21.32
16/16	21/22	Sep 25	$0.35	$0.15	35%	2.33	$16.15	$21.35
15/16	21/22	Sep 25	$0.30	$0.20	43%	1.50	$15.20	$21.30
16/16	21/22	Sep 25	$0.31	$0.19	39%	1.63	$15.69	$21.31
16/16	20/20	Sep 4	$0.26	$0.24	43%	1.08	$16.24	$20.26
16/16	20/20	Aug 28	$0.22	$0.28	50%	0.79	$16.28	$19.72
16/17	20/20	Aug 28	$0.25	$0.25	44%	1.00	$16.75	$19.75
16/17	21/22	Sep 25	$0.31	$0.19	31%	1.63	$16.69	$21.31
16/17	20/20	Sep 4	$0.27	$0.23	37%	1.17	$16.73	$20.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.07	$0.43	47%	6.14
$18.00	$18.50	$19.00	Aug 21	$0.12	$0.38	45%	3.17
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	19%	8.09
$16.00	$17.00	$18.00	Sep 18	$0.11	$0.89	19%	8.09
$20.00	$20.50	$21.00	Aug 28	$0.05	$0.45	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.10	$0.40	47%	4.00
$18.00	$18.50	$19.00	Aug 21	$0.11	$0.39	45%	3.55
$16.00	$17.00	$18.00	Oct 2	$0.07	$0.93	15%	13.29
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	16%	11.50
$17.00	$17.50	$18.00	Aug 28	$0.06	$0.44	19%	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. 51 found (best net $-1.17, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$1.17	$0.83
$17.50	$18.00	1:2	Aug 21	-$0.08	$0.42
$19.00	$19.50	1:2	Aug 21	-$0.05	$0.45
$20.00	$20.50	1:2	Aug 28	-$0.10	$0.40
$19.50	$20.00	1:2	Aug 28	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Aug 21	-$0.15	$0.35
$17.00	$16.00	1:2	Sep 18	-$0.25	$0.75
$16.50	$16.00	1:2	Aug 28	-$0.06	$0.44
$16.00	$15.00	1:2	Sep 18	-$0.20	$0.80
$15.00	$14.50	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.97%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Oct 2	$1.62	0.50	5.2%	8.97%	14.11%	1	17
$20.00	Oct 2	$1.18	0.43	10.7%	6.53%	17.21%	--	114
$18.50	Oct 2	$1.74	0.54	2.4%	9.63%	12.01%	--	34
$21.00	Oct 2	$0.87	0.36	16.2%	4.81%	21.03%	1	45
$19.50	Oct 2	$1.26	0.46	7.9%	6.97%	14.89%	--	14
$20.50	Sep 25	$0.99	0.38	13.4%	5.48%	18.93%	15	30
$21.50	Oct 2	$0.75	0.33	19.0%	4.15%	23.13%	--	18
$19.50	Sep 25	$1.22	0.45	7.9%	6.75%	14.67%	--	44
$20.00	Sep 25	$1.03	0.41	10.7%	5.70%	16.38%	--	86
$19.00	Sep 25	$1.36	0.49	5.2%	7.53%	12.67%	--	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 4,934

Total Puts 605

Put/Call Ratio 0.12

Net Difference 4,329

Prior's Put/Call Breakdown

Total Calls 5,938

Total Puts 702

Put/Call Ratio 0.12

Net Difference 5,236

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