USAR - Options Database

USAR

USA RARE EARTH INC A

$18.52 +8.24%

(8/21 09:50) ◀

Friday, August 21, 2026 (9:55am)

▶ (8/21 10:01)

◀ 8/21 09:55 ▶

Option Volume

Detail

ℹ

Current (08/21 9:55am) 8,835

Calls: 7,924 (90%)

Puts: 911 (10%)

Prior (08/07) 9,729

Calls: 8,689 (89%)

Puts: 1,040 (11%)

Current vs Prior -9.19%

Calls: -8.80% (Calls)

Puts: -12.40% (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 -71.96%

Calls: -66.60%

Puts: -88.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:55am) $899.3K

Calls: $814.1K (91%)

Puts: $85.3K (9%)

Prior (08/07) $1.54M

Calls: $1.34M (87%)

Puts: $202.2K (13%)

Current vs Prior -41.52%

Calls: -39.06%

Puts: -57.82%

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 -80.00%

Calls: -76.56%

Puts: -91.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:55am) 0.12

Prior (08/07) 0.12

Current vs Prior -3.95%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -66.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:55am) 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 5.24% | 10.91%5.24% | 18.95%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -57.10% | -34.39%-68.49% | -27.03%

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

Current vs 7-Day Avg -35.60% | -25.18%-69.71% | -28.19%

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

Current vs 7-Day Eod -57.10% | -34.39%-8.56% | -0.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.07% | 15.59%

Calls: 39.39% | 13.79%

Puts: 18.75% | 17.39%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +184.72% | +92.00%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +25.93% | +76.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($814.1K) vs puts ($85.3K). Extreme bullish P/C ratio of 0.12 - heavy call buying (7,924 calls vs 911 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
09:55	BULLISH	BULLISH	BULLISH
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 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.43	2.59	$2.51	6.4%	34	0.69	1.1K
$18.00	Sep 18	1.89	2.02	$1.96	6.6%	16	0.59	2.8K
$19.00	Sep 18	1.48	1.59	$1.54	7.1%	31	0.50	2.7K
$15.00	Sep 18	3.70	4.05	$3.88	9.0%	20	0.84	1.9K
$20.00	Sep 18	1.10	1.21	$1.16	9.5%	1.9K	0.42	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	4.05	4.20	$4.13	3.6%	--	0.73	1.3K
$20.00	Sep 18	2.50	2.72	$2.61	8.4%	11	0.58	6.7K
$21.00	Sep 18	3.20	3.50	$3.35	9.0%	--	0.66	818
$19.00	Sep 18	1.87	2.06	$1.97	9.6%	2	0.50	3.1K
$18.00	Sep 18	1.37	1.51	$1.44	9.7%	16	0.41	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.76, cheapest $0.64)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.46	0.55	$0.51	17.6%	75	0.35	349
$18.50	Aug 28	0.81	0.93	$0.87	13.8%	1.1K	0.52	268
$20.00	Sep 4	0.61	0.73	$0.67	17.9%	57	0.34	437
$19.50	Sep 4	0.77	0.88	$0.83	13.3%	21	0.40	111
$19.00	Sep 4	0.89	1.07	$0.98	18.4%	15	0.46	159

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.58	0.70	$0.64	18.8%	14	0.71	967
$18.00	Aug 28	0.60	0.71	$0.66	16.7%	44	0.39	281
$16.00	Sep 18	0.59	0.70	$0.65	16.9%	30	0.23	2.1K
$17.00	Sep 18	0.89	1.08	$0.99	19.2%	2	0.31	1.5K

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	1.80	2.12	$1.96	16.3%	--	0.95	314
$15.00	Aug 21	3.10	3.65	$3.38	16.3%	9	0.95	585
$15.00	Aug 28	2.84	3.70	$3.27	26.3%	--	0.93	101
$16.00	Aug 21	1.83	2.62	$2.23	35.4%	3	0.93	758
$15.50	Aug 28	2.20	3.20	$2.70	37.0%	--	0.92	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.35	2.84	$2.60	18.8%	--	1.00	96
$22.00	Aug 21	3.35	4.05	$3.70	18.9%	--	1.00	11
$20.00	Aug 21	1.38	2.16	$1.77	44.1%	--	0.96	706
$22.00	Aug 28	3.45	4.25	$3.85	20.8%	--	0.91	37
$19.50	Aug 21	0.97	1.30	$1.14	28.9%	14	0.89	174

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 7.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.10	1.21	$1.16	9.5%	1.9K	0.42	10.0K
$18.50	Aug 21	0.26	0.39	$0.33	39.4%	1.2K	0.53	845
$18.50	Aug 28	0.81	0.93	$0.87	13.8%	1.1K	0.52	268
$19.00	Aug 21	0.09	0.20	$0.15	73.3%	561	0.29	1.8K
$18.00	Aug 21	0.57	0.70	$0.64	20.3%	364	0.75	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	0.12	1.3K
$15.00	Sep 18	0.32	0.47	$0.40	37.5%	108	0.15	8.5K
$18.00	Aug 21	0.10	0.15	$0.13	38.5%	103	0.25	1.5K
$16.50	Aug 21	0.00	0.05	$0.03	166.7%	62	0.04	349
$16.00	Aug 28	0.10	0.13	$0.12	25.0%	46	0.10	494

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 89.6%, max 99.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	166.1%	83.4%	99.2%	364	956
$19.00	Aug 21	Oct 2	162.4%	87.3%	86.0%	562	1.8K
$18.50	Aug 21	Oct 2	154.7%	86.0%	80.0%	1.2K	879

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	166.1%	83.4%	99.2%	104	1.6K
$19.00	Aug 21	Sep 25	162.4%	84.1%	93.1%	14	1.1K
$18.50	Aug 21	Oct 2	154.7%	86.0%	80.0%	29	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 0.65, 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	82%	0.65	$16.21
$16.00	$17.00	Sep 18	$0.44	$0.56	$0.44	77%	1.27	$16.44
$16.00	$17.00	Sep 11	$0.52	$0.48	$0.52	79%	0.92	$16.52
$16.00	$16.50	Aug 21	$0.27	$0.23	$0.27	93%	0.85	$16.27
$17.00	$17.50	Aug 28	$0.17	$0.33	$0.17	78%	1.94	$17.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 28	$0.31	$0.19	$0.31	82%	0.61	$20.69
$20.00	$19.00	Sep 11	$0.55	$0.45	$0.55	62%	0.82	$19.45
$18.00	$17.50	Sep 25	$0.18	$0.32	$0.18	42%	1.78	$17.82
$17.00	$16.50	Sep 25	$0.14	$0.36	$0.14	34%	2.57	$16.86
$18.00	$17.50	Sep 4	$0.18	$0.32	$0.18	41%	1.78	$17.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 1.13, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Sep 25	$0.22	$0.22	$0.28	57%	0.79	$20.22
$20.00	$20.50	Sep 4	$0.16	$0.16	$0.34	66%	0.47	$20.16
$20.00	$20.50	Aug 28	$0.11	$0.11	$0.39	72%	0.28	$20.11
$19.50	$20.00	Aug 28	$0.13	$0.13	$0.37	65%	0.35	$19.63
$19.50	$20.00	Sep 4	$0.16	$0.16	$0.34	60%	0.47	$19.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.53	$0.53	$0.47	58%	1.13	$17.47
$17.50	$17.00	Sep 25	$0.30	$0.30	$0.20	62%	1.50	$17.20
$15.50	$15.00	Sep 25	$0.20	$0.20	$0.30	78%	0.67	$15.30
$18.00	$17.00	Sep 18	$0.45	$0.45	$0.55	59%	0.82	$17.55
$17.00	$16.00	Oct 2	$0.39	$0.39	$0.61	66%	0.64	$16.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.54	154.7%	82.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.58	154.7%	82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.35% of stock, avg 14.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.33	$0.29	$0.62	$17.88	$19.12	3.35%
$18.00	Aug 21	$0.64	$0.13	$0.77	$17.23	$18.77	4.16%
$19.00	Aug 21	$0.15	$0.64	$0.79	$18.21	$19.79	4.27%
$17.50	Aug 21	$0.98	$0.04	$1.02	$16.48	$18.52	5.51%
$19.50	Aug 21	$0.05	$1.14	$1.19	$18.31	$20.69	6.43%
$17.00	Aug 21	$1.45	$0.09	$1.54	$15.46	$18.54	8.32%
$18.50	Aug 28	$0.87	$0.87	$1.74	$16.76	$20.24	9.40%
$20.00	Aug 21	$0.02	$1.77	$1.79	$18.21	$21.79	9.67%
$18.00	Aug 28	$1.14	$0.66	$1.80	$16.20	$19.80	9.72%
$19.00	Aug 28	$0.66	$1.15	$1.81	$17.19	$20.81	9.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.49% of stock, avg 9.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.50	Aug 21	$0.05	$0.04	$0.09	$17.41	$19.59
$19.50	$17.00	Aug 21	$0.05	$0.09	$0.14	$16.86	$19.64
$20.50	$17.50	Aug 21	$0.10	$0.04	$0.14	$17.36	$20.64
$19.50	$15.50	Aug 21	$0.05	$0.11	$0.16	$15.34	$19.66
$20.50	$17.00	Aug 21	$0.10	$0.09	$0.19	$16.81	$20.69
$19.50	$18.00	Aug 21	$0.05	$0.13	$0.18	$17.82	$19.68
$20.50	$15.50	Aug 21	$0.10	$0.11	$0.21	$15.29	$20.71
$19.00	$17.50	Aug 21	$0.15	$0.04	$0.19	$17.31	$19.19
$20.50	$18.00	Aug 21	$0.10	$0.13	$0.23	$17.77	$20.73
$19.00	$17.00	Aug 21	$0.15	$0.09	$0.24	$16.76	$19.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/20	Sep 4	$0.39	$0.11	31%	3.55	$17.11	$20.39
16/17	20/20	Aug 28	$0.24	$0.26	49%	0.92	$16.76	$20.24
16/16	20/20	Sep 4	$0.27	$0.23	43%	1.17	$16.23	$20.27
16/17	20/20	Sep 4	$0.30	$0.20	37%	1.50	$16.70	$20.30
17/18	20/20	Aug 28	$0.23	$0.27	42%	0.85	$17.27	$20.23
16/17	21/22	Sep 18	$0.56	$0.44	35%	1.27	$16.44	$21.56
15/16	21/22	Sep 18	$0.47	$0.53	43%	0.89	$15.53	$21.47
15/16	21/22	Sep 11	$0.29	$0.71	54%	0.41	$15.21	$21.29
16/16	21/22	Sep 11	$0.34	$0.66	46%	0.52	$16.16	$21.34
16/17	21/22	Sep 11	$0.35	$0.65	41%	0.54	$16.65	$21.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.08	$0.42	41%	5.25
$20.00	$21.00	$22.00	Sep 18	$0.06	$0.94	14%	15.67
$18.00	$18.50	$19.00	Aug 21	$0.13	$0.37	46%	2.85
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	25%	6.14
$20.00	$21.00	$22.00	Sep 11	$0.09	$0.91	16%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.07	$0.43	38%	6.14
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	18%	11.50
$15.00	$16.00	$17.00	Sep 18	$0.09	$0.91	16%	10.11
$19.00	$20.00	$21.00	Sep 18	$0.10	$0.90	16%	9.00
$16.00	$17.00	$18.00	Sep 18	$0.11	$0.89	18%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.14, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$1.36	$0.64
$17.50	$18.00	1:2	Aug 21	-$0.30	$0.20
$21.00	$21.50	1:2	Aug 28	-$0.06	$0.44
$21.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$20.00	$21.00	1:2	Sep 11	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.14	$0.36
$16.00	$15.00	1:2	Sep 18	-$0.15	$0.85
$16.50	$16.00	1:2	Aug 28	-$0.06	$0.44
$16.00	$15.50	1:2	Aug 28	-$0.06	$0.44
$15.50	$15.00	1:2	Aug 28	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.75%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Sep 25	$1.25	0.43	8.0%	6.75%	14.74%	1	86
$19.50	Oct 2	$1.42	0.46	5.3%	7.67%	12.96%	--	14
$22.00	Oct 2	$0.79	0.31	18.8%	4.27%	23.06%	1	117
$19.00	Oct 2	$1.60	0.50	2.6%	8.64%	11.23%	1	17
$20.00	Oct 2	$1.18	0.43	8.0%	6.37%	14.36%	--	114
$21.00	Sep 25	$0.90	0.35	13.4%	4.86%	18.25%	--	119
$21.00	Oct 2	$0.87	0.36	13.4%	4.70%	18.09%	1	45
$21.50	Oct 2	$0.75	0.33	16.1%	4.05%	20.14%	--	18
$20.00	Sep 18	$1.10	0.42	8.0%	5.94%	13.93%	1.9K	10.0K
$20.50	Sep 25	$0.97	0.38	10.7%	5.24%	15.93%	15	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 7,924

Total Puts 911

Put/Call Ratio 0.12

Net Difference 7,013

Prior's Put/Call Breakdown

Total Calls 8,689

Total Puts 1,040

Put/Call Ratio 0.12

Net Difference 7,649

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