USAR - Options Database

USAR

USA RARE EARTH INC A

$18.42 +7.66%

(8/21 09:45) ◀

Friday, August 21, 2026 (9:50am)

▶ (8/21 09:55)

◀ 8/21 09:50 ▶

Option Volume

Detail

ℹ

Current (08/21 9:50am) 8,007

Calls: 7,282 (91%)

Puts: 725 (9%)

Prior (08/07) 8,741

Calls: 7,863 (90%)

Puts: 878 (10%)

Current vs Prior -8.40%

Calls: -7.39% (Calls)

Puts: -17.43% (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 -74.59%

Calls: -69.31%

Puts: -90.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:50am) $732.9K

Calls: $689.5K (94%)

Puts: $43.3K (6%)

Prior (08/07) $1.24M

Calls: $1.05M (85%)

Puts: $191.1K (15%)

Current vs Prior -40.91%

Calls: -34.27%

Puts: -77.33%

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 -83.71%

Calls: -80.15%

Puts: -95.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:50am) 0.10

Prior (08/07) 0.11

Current vs Prior -10.84%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -70.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:50am) 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 4.99% | 11.13%4.99% | 18.30%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -59.09% | -33.05%-69.95% | -29.56%

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

Current vs 7-Day Avg -38.59% | -23.66%-71.12% | -30.68%

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

Current vs 7-Day Eod -59.09% | -33.05%-12.80% | -3.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.10% | 14.86%

Calls: 16.36% | 11.82%

Puts: 37.84% | 17.89%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +165.43% | +83.00%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +17.40% | +67.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($689.5K) vs puts ($43.3K). Extreme bullish P/C ratio of 0.10 - heavy call buying (7,282 calls vs 725 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
09:50	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.1%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.11	1.16	$1.14	4.4%	1.8K	0.41	10.0K
$17.00	Sep 18	2.39	2.53	$2.46	5.7%	24	0.67	1.1K
$18.00	Sep 18	1.84	1.98	$1.91	7.3%	8	0.58	2.8K
$15.00	Sep 18	3.65	4.00	$3.83	9.1%	20	0.83	1.9K
$22.00	Sep 18	0.61	0.67	$0.64	9.4%	27	0.27	14.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.59	2.75	$2.67	6.0%	11	0.59	6.7K
$21.00	Sep 18	3.30	3.60	$3.45	8.7%	--	0.67	818
$22.00	Sep 18	4.10	4.50	$4.30	9.3%	--	0.73	1.3K
$19.00	Sep 18	1.94	2.13	$2.04	9.3%	1	0.51	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.51	0.60	$0.55	16.4%	295	0.72	945
$19.50	Aug 28	0.42	0.51	$0.47	19.1%	71	0.33	349
$19.00	Aug 28	0.58	0.68	$0.63	15.9%	136	0.41	557
$18.50	Aug 28	0.75	0.90	$0.83	18.1%	1.1K	0.50	268
$19.50	Sep 4	0.71	0.86	$0.78	19.2%	21	0.39	111

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.12	0.14	$0.13	15.4%	28	0.11	494
$18.50	Aug 28	0.86	1.03	$0.95	17.9%	23	0.50	265
$16.00	Sep 18	0.59	0.67	$0.63	12.7%	6	0.23	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	1.43	2.08	$1.76	36.9%	--	0.98	314
$15.00	Aug 21	2.44	3.60	$3.02	38.4%	--	0.94	585
$16.00	Aug 21	1.83	2.58	$2.21	33.9%	3	0.93	758
$15.00	Aug 28	2.84	3.60	$3.22	23.6%	--	0.93	101
$15.50	Aug 28	1.92	3.15	$2.54	48.4%	--	0.92	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.35	4.05	$3.70	18.9%	--	0.99	11
$21.00	Aug 21	2.46	3.15	$2.81	24.6%	--	0.97	96
$20.00	Aug 21	1.48	2.56	$2.02	53.5%	--	0.95	706
$22.00	Aug 28	3.50	4.25	$3.88	19.3%	--	0.91	37
$19.50	Aug 21	1.00	1.55	$1.27	43.3%	4	0.89	174

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 6.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.11	1.16	$1.14	4.4%	1.8K	0.41	10.0K
$18.50	Aug 28	0.75	0.90	$0.83	18.1%	1.1K	0.50	268
$18.50	Aug 21	0.18	0.30	$0.24	50.0%	1.0K	0.44	845
$19.00	Aug 21	0.08	0.12	$0.10	40.0%	505	0.23	1.8K
$18.00	Aug 21	0.51	0.60	$0.55	16.4%	295	0.72	945

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.01	0.16	$0.09	166.7%	145	0.13	1.3K
$15.00	Sep 18	0.35	0.54	$0.45	42.2%	108	0.17	8.5K
$18.00	Aug 21	0.10	0.19	$0.15	60.0%	97	0.30	1.5K
$16.50	Aug 21	0.00	0.05	$0.03	166.7%	47	0.05	349
$18.00	Aug 28	0.60	0.77	$0.69	24.6%	44	0.41	281

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 87.7%, max 114.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	163.2%	82.5%	97.8%	506	1.8K
$18.00	Aug 21	Oct 2	149.8%	82.7%	81.0%	295	956
$18.50	Aug 21	Oct 2	150.7%	86.2%	74.8%	1.0K	879

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 21	Sep 25	177.4%	82.9%	114.0%	34	1.7K
$19.00	Aug 21	Sep 25	163.2%	85.7%	90.5%	13	1.1K
$18.00	Aug 21	Oct 2	149.8%	82.7%	81.0%	97	1.6K
$18.50	Aug 21	Oct 2	150.7%	86.2%	74.8%	17	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 0.61, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.00	Sep 25	$1.24	$0.76	$1.24	82%	0.61	$16.24
$16.00	$17.00	Sep 18	$0.45	$0.55	$0.45	76%	1.22	$16.45
$15.00	$15.50	Aug 21	$0.22	$0.28	$0.22	94%	1.27	$15.22
$15.50	$16.00	Aug 28	$0.24	$0.26	$0.24	92%	1.08	$15.74
$17.00	$17.50	Aug 28	$0.18	$0.32	$0.18	77%	1.78	$17.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.26	$0.24	$0.26	97%	0.92	$20.74
$17.00	$16.50	Sep 25	$0.12	$0.38	$0.12	34%	3.17	$16.88
$20.00	$19.50	Sep 4	$0.30	$0.20	$0.30	66%	0.67	$19.70
$18.00	$17.50	Sep 25	$0.18	$0.32	$0.18	43%	1.78	$17.82
$18.50	$18.00	Sep 4	$0.21	$0.29	$0.21	48%	1.38	$18.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.79, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 2	$0.30	$0.30	$0.20	47%	1.50	$18.80
$21.00	$21.50	Sep 4	$0.13	$0.13	$0.37	76%	0.35	$21.13
$20.50	$21.00	Aug 28	$0.11	$0.11	$0.39	79%	0.28	$20.61
$21.00	$21.50	Sep 25	$0.17	$0.17	$0.33	66%	0.52	$21.17
$18.50	$19.00	Aug 21	$0.14	$0.14	$0.36	56%	0.39	$18.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.44	$0.44	$0.56	68%	0.79	$16.56
$17.50	$17.00	Sep 25	$0.31	$0.31	$0.19	62%	1.63	$17.19
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	58%	1.00	$17.50
$16.00	$15.00	Oct 2	$0.34	$0.34	$0.66	73%	0.52	$15.66
$17.00	$16.00	Oct 2	$0.41	$0.41	$0.59	65%	0.69	$16.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.57, cheapest $0.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.59	150.7%	86.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.54	149.8%	83.9%
$18.50	Aug 21	Aug 28	$0.58	150.7%	86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.31% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.24	$0.37	$0.61	$17.89	$19.11	3.31%
$18.00	Aug 21	$0.55	$0.15	$0.70	$17.30	$18.70	3.80%
$17.50	Aug 21	$0.83	$0.07	$0.90	$16.60	$18.40	4.89%
$19.00	Aug 21	$0.10	$0.84	$0.94	$18.06	$19.94	5.10%
$19.50	Aug 21	$0.05	$1.27	$1.32	$18.18	$20.82	7.17%
$17.00	Aug 21	$1.38	$0.09	$1.47	$15.53	$18.47	7.98%
$18.50	Aug 28	$0.83	$0.95	$1.78	$16.72	$20.28	9.66%
$18.00	Aug 28	$1.10	$0.69	$1.79	$16.21	$19.79	9.72%
$17.50	Aug 28	$1.40	$0.44	$1.84	$15.66	$19.34	9.99%
$17.00	Aug 28	$1.58	$0.28	$1.86	$15.14	$18.86	10.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.65% of stock, avg 9.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Aug 21	$0.05	$0.07	$0.12	$15.88	$19.62
$19.50	$17.50	Aug 21	$0.05	$0.07	$0.12	$17.38	$19.62
$19.50	$17.00	Aug 21	$0.05	$0.09	$0.14	$16.86	$19.64
$19.50	$15.50	Aug 21	$0.05	$0.11	$0.16	$15.34	$19.66
$20.50	$17.50	Aug 21	$0.10	$0.07	$0.17	$17.33	$20.67
$20.50	$16.00	Aug 21	$0.10	$0.07	$0.17	$15.83	$20.67
$19.00	$17.50	Aug 21	$0.10	$0.07	$0.17	$17.33	$19.17
$20.50	$17.00	Aug 21	$0.10	$0.09	$0.19	$16.81	$20.69
$19.00	$16.00	Aug 21	$0.10	$0.07	$0.17	$15.83	$19.17
$19.00	$17.00	Aug 21	$0.10	$0.09	$0.19	$16.81	$19.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.85, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	21/22	Sep 25	$0.37	$0.13	43%	2.85	$15.13	$21.37
16/17	21/22	Sep 4	$0.35	$0.15	47%	2.33	$16.65	$21.35
16/17	20/20	Sep 4	$0.35	$0.15	38%	2.33	$16.65	$20.35
16/16	21/22	Sep 25	$0.35	$0.15	36%	2.33	$16.15	$21.35
16/16	21/22	Sep 25	$0.32	$0.18	40%	1.78	$15.68	$21.32
17/18	20/21	Aug 28	$0.27	$0.23	48%	1.17	$17.23	$20.77
16/17	21/22	Sep 18	$0.65	$0.35	34%	1.86	$16.35	$21.65
16/17	21/22	Sep 25	$0.29	$0.21	32%	1.38	$16.71	$21.29
17/18	20/20	Aug 28	$0.27	$0.23	36%	1.17	$17.23	$19.77
15/16	21/22	Sep 11	$0.32	$0.68	55%	0.47	$15.18	$21.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Sep 11	$0.05	$0.95	16%	19.00
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	18%	10.11
$18.50	$19.00	$19.50	Aug 21	$0.09	$0.41	33%	4.56
$20.00	$21.00	$22.00	Sep 18	$0.08	$0.92	14%	11.50
$18.00	$18.50	$19.00	Aug 21	$0.17	$0.33	49%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 2	$0.07	$0.93	14%	13.29
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	14%	13.29
$16.00	$17.00	$18.00	Oct 2	$0.09	$0.91	15%	10.11
$17.50	$18.00	$18.50	Aug 21	$0.14	$0.36	41%	2.57
$18.50	$19.00	$19.50	Aug 28	$0.06	$0.44	17%	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 $-1.27, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$1.27	$0.73
$17.00	$17.50	1:2	Aug 21	-$0.28	$0.22
$17.50	$18.00	1:2	Aug 21	-$0.27	$0.23
$21.00	$22.00	1:2	Sep 11	-$0.17	$0.83
$20.00	$21.00	1:2	Sep 11	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 18	-$0.19	$0.81
$19.50	$19.00	1:2	Aug 21	-$0.41	$0.09
$17.50	$17.00	1:2	Aug 28	-$0.12	$0.38
$16.50	$16.00	1:2	Aug 28	-$0.06	$0.44
$18.00	$17.50	1:2	Aug 28	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.23%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$0.78	0.31	19.4%	4.23%	23.67%	1	117
$20.00	Oct 2	$1.18	0.42	8.6%	6.41%	14.98%	--	114
$21.00	Oct 2	$0.87	0.36	14.0%	4.72%	18.73%	1	45
$18.50	Oct 2	$1.75	0.53	0.4%	9.50%	9.93%	--	34
$21.50	Oct 2	$0.75	0.33	16.7%	4.07%	20.79%	--	18
$20.00	Sep 18	$1.11	0.41	8.6%	6.03%	14.60%	1.8K	10.0K
$19.50	Oct 2	$1.26	0.46	5.9%	6.84%	12.70%	--	14
$20.50	Sep 25	$0.96	0.38	11.3%	5.21%	16.50%	15	30
$20.00	Sep 25	$1.10	0.41	8.6%	5.97%	14.55%	1	86
$19.50	Sep 25	$1.22	0.45	5.9%	6.62%	12.49%	--	44

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 7,282

Total Puts 725

Put/Call Ratio 0.10

Net Difference 6,557

Prior's Put/Call Breakdown

Total Calls 7,863

Total Puts 878

Put/Call Ratio 0.11

Net Difference 6,985

Prior 7-Day Put/Call Summary

Total Calls 166,073

Total Puts 54,472

Average Put/Call Ratio 0.34

Ratio Trend Falling

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