USAR - Options Database

USAR

USA RARE EARTH INC A

$18.61 +8.77%

(8/21 09:55) ◀

Friday, August 21, 2026 (10:00am)

▶ (8/21 10:05)

◀ 8/21 10:01 ▶

Option Volume

Detail

ℹ

Current (08/21 10:00am) 9,999

Calls: 8,888 (89%)

Puts: 1,111 (11%)

Prior (08/07) 10,744

Calls: 9,614 (89%)

Puts: 1,130 (11%)

Current vs Prior -6.93%

Calls: -7.55% (Calls)

Puts: -1.68% (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 -68.26%

Calls: -62.54%

Puts: -85.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:00am) $1.09M

Calls: $996.9K (91%)

Puts: $93.7K (9%)

Prior (08/07) $1.59M

Calls: $1.38M (87%)

Puts: $211.9K (13%)

Current vs Prior -31.42%

Calls: -27.68%

Puts: -55.80%

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 -75.75%

Calls: -71.30%

Puts: -90.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:00am) 0.12

Prior (08/07) 0.12

Current vs Prior +6.35%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -63.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:00am) 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 4.84% | 11.02%4.84% | 18.65%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -60.39% | -33.73%-70.91% | -28.21%

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

Current vs 7-Day Avg -40.54% | -24.44%-72.03% | -29.35%

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

Current vs 7-Day Eod -60.39% | -33.73%-15.56% | -1.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.30% | 10.64%

Calls: 16.67% | 9.68%

Puts: 25.93% | 11.61%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +108.62% | +31.03%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg -7.73% | +20.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($996.9K) vs puts ($93.7K). Extreme bullish P/C ratio of 0.12 - heavy call buying (8,888 calls vs 1,111 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
10:00	BULLISH	BULLISH	BULLISH
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 18 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.99	2.10	$2.05	5.4%	31	0.60	2.8K
$17.00	Sep 18	2.50	2.65	$2.58	5.8%	34	0.69	1.1K
$19.00	Aug 21	0.15	0.16	$0.16	6.3%	692	0.31	1.8K
$20.00	Sep 18	1.18	1.26	$1.22	6.6%	1.9K	0.43	10.0K
$18.00	Aug 28	1.16	1.26	$1.21	8.3%	151	0.63	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.50	2.61	$2.55	4.3%	11	0.57	6.7K
$19.00	Sep 18	1.85	1.97	$1.91	6.3%	2	0.49	3.1K
$20.00	Sep 25	2.68	2.89	$2.79	7.5%	--	0.56	54
$21.00	Sep 18	3.15	3.40	$3.28	7.6%	--	0.66	818
$20.50	Sep 4	2.35	2.55	$2.45	8.2%	--	0.69	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.70, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.15	0.16	$0.16	6.3%	692	0.31	1.8K
$18.50	Aug 21	0.33	0.39	$0.36	16.7%	1.2K	0.56	845
$18.00	Aug 21	0.63	0.75	$0.69	17.4%	437	0.81	945
$19.50	Aug 28	0.51	0.60	$0.55	16.4%	98	0.37	349
$19.00	Aug 28	0.67	0.76	$0.72	12.5%	176	0.45	557

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.77	0.90	$0.84	15.5%	27	0.46	265
$18.00	Sep 4	0.86	1.03	$0.95	17.9%	7	0.39	81
$16.00	Sep 18	0.59	0.67	$0.63	12.7%	30	0.22	2.1K
$17.00	Sep 18	0.89	1.00	$0.95	11.6%	2	0.31	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.10	3.85	$3.48	21.6%	19	1.00	585
$16.50	Aug 21	1.85	2.28	$2.07	20.8%	3	1.00	314
$15.00	Aug 28	3.35	3.75	$3.55	11.3%	--	1.00	101
$17.00	Aug 21	1.53	1.73	$1.63	12.3%	129	0.93	613
$17.50	Aug 21	0.84	1.22	$1.03	36.9%	237	0.92	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.25	3.80	$3.53	15.6%	--	0.99	11
$21.00	Aug 21	2.25	2.77	$2.51	20.7%	--	0.97	96
$20.00	Aug 21	1.25	2.10	$1.68	50.6%	2	0.95	706
$22.00	Aug 28	3.35	4.10	$3.72	20.2%	--	0.91	37
$20.50	Aug 21	1.77	2.94	$2.36	49.6%	--	0.89	94

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 8.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.18	1.26	$1.22	6.6%	1.9K	0.43	10.0K
$18.50	Aug 21	0.33	0.39	$0.36	16.7%	1.2K	0.56	845
$18.50	Aug 28	0.88	0.97	$0.93	9.7%	1.2K	0.54	268
$19.00	Aug 21	0.15	0.16	$0.16	6.3%	692	0.31	1.8K
$18.00	Aug 21	0.63	0.75	$0.69	17.4%	437	0.81	945

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.06	0.09	$0.08	37.5%	166	0.19	1.5K
$17.00	Aug 21	0.00	0.06	$0.03	200.0%	150	0.06	1.3K
$15.00	Sep 18	0.30	0.38	$0.34	23.5%	110	0.14	8.5K
$18.00	Aug 28	0.53	0.67	$0.60	23.3%	78	0.37	281
$16.50	Aug 21	0.00	0.01	$0.01	100.0%	62	0.01	349

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 81.9%, max 87.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	158.1%	84.4%	87.4%	693	1.8K
$18.50	Aug 21	Oct 2	155.9%	84.1%	85.4%	1.2K	879
$18.00	Aug 21	Oct 2	142.9%	82.4%	73.4%	437	956

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Sep 25	158.1%	84.7%	86.5%	17	1.1K
$18.50	Aug 21	Oct 2	155.9%	84.1%	85.4%	35	730
$18.00	Aug 21	Oct 2	142.9%	82.4%	73.4%	167	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.33, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Aug 21	$0.22	$0.28	$0.22	92%	1.27	$16.22
$15.00	$17.00	Sep 25	$1.30	$0.70	$1.30	83%	0.54	$16.30
$16.00	$17.00	Sep 11	$0.57	$0.43	$0.57	81%	0.75	$16.57
$17.00	$17.50	Aug 28	$0.20	$0.30	$0.20	79%	1.50	$17.20
$18.00	$18.50	Oct 2	$0.14	$0.36	$0.14	59%	2.57	$18.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.15	$0.35	$0.15	97%	2.33	$20.85
$20.00	$19.50	Sep 25	$0.24	$0.26	$0.24	56%	1.08	$19.76
$17.00	$16.50	Sep 25	$0.13	$0.37	$0.13	32%	2.85	$16.87
$19.00	$18.50	Aug 21	$0.28	$0.22	$0.28	69%	0.79	$18.72
$16.50	$16.00	Oct 2	$0.13	$0.37	$0.13	29%	2.85	$16.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.41, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Sep 11	$0.25	$0.25	$0.75	70%	0.33	$21.25
$19.00	$19.50	Aug 21	$0.10	$0.10	$0.40	69%	0.25	$19.10
$20.50	$21.00	Sep 4	$0.14	$0.14	$0.36	69%	0.39	$20.64
$19.00	$19.50	Sep 4	$0.22	$0.22	$0.28	52%	0.79	$19.22
$19.50	$20.00	Sep 4	$0.18	$0.18	$0.32	59%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Sep 18	$0.29	$0.29	$0.71	78%	0.41	$15.71
$17.00	$16.50	Oct 2	$0.27	$0.27	$0.23	67%	1.17	$16.73
$18.50	$18.00	Oct 2	$0.31	$0.31	$0.19	56%	1.63	$18.19
$16.50	$16.00	Sep 11	$0.20	$0.20	$0.30	75%	0.67	$16.30
$16.00	$15.00	Oct 2	$0.30	$0.30	$0.70	74%	0.43	$15.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.56)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.56	158.1%	85.8%
$18.50	Aug 21	Aug 28	$0.57	155.9%	83.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.58	158.1%	85.8%
$18.50	Aug 21	Aug 28	$0.58	155.9%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.33% of stock, avg 14.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.36	$0.26	$0.62	$17.88	$19.12	3.33%
$19.00	Aug 21	$0.16	$0.54	$0.70	$18.30	$19.70	3.76%
$18.00	Aug 21	$0.69	$0.08	$0.77	$17.23	$18.77	4.14%
$17.50	Aug 21	$1.03	$0.03	$1.06	$16.44	$18.56	5.70%
$19.50	Aug 21	$0.06	$1.02	$1.08	$18.42	$20.58	5.80%
$17.00	Aug 21	$1.63	$0.03	$1.66	$15.34	$18.66	8.92%
$20.00	Aug 21	$0.02	$1.68	$1.70	$18.30	$21.70	9.13%
$18.50	Aug 28	$0.93	$0.84	$1.77	$16.73	$20.27	9.51%
$18.00	Aug 28	$1.21	$0.60	$1.81	$16.19	$19.81	9.73%
$19.00	Aug 28	$0.72	$1.12	$1.84	$17.16	$20.84	9.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.48% of stock, avg 9.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.50	Aug 21	$0.06	$0.03	$0.09	$17.41	$19.59
$20.50	$17.50	Aug 21	$0.08	$0.03	$0.11	$17.39	$20.61
$19.50	$16.00	Aug 21	$0.06	$0.07	$0.13	$15.87	$19.63
$19.50	$15.50	Aug 21	$0.06	$0.07	$0.13	$15.37	$19.63
$19.50	$18.00	Aug 21	$0.06	$0.08	$0.14	$17.86	$19.64
$20.50	$16.00	Aug 21	$0.08	$0.07	$0.15	$15.85	$20.65
$20.50	$15.50	Aug 21	$0.08	$0.07	$0.15	$15.35	$20.65
$20.50	$18.00	Aug 21	$0.08	$0.08	$0.16	$17.84	$20.66
$19.00	$17.50	Aug 21	$0.16	$0.03	$0.19	$17.31	$19.19
$19.00	$18.00	Aug 21	$0.16	$0.08	$0.24	$17.76	$19.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.92, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Sep 4	$0.24	$0.26	52%	0.92	$15.76	$20.74
16/17	20/21	Sep 4	$0.29	$0.21	42%	1.38	$16.71	$20.79
17/18	20/21	Sep 4	$0.32	$0.18	36%	1.78	$17.18	$20.82
16/17	20/20	Aug 28	$0.21	$0.29	50%	0.72	$16.79	$20.21
17/18	20/20	Aug 28	$0.24	$0.26	42%	0.92	$17.26	$20.24
15/16	21/22	Sep 18	$0.49	$0.51	43%	0.96	$15.51	$21.49
16/16	21/22	Sep 11	$0.45	$0.55	45%	0.82	$16.05	$21.45
16/17	21/22	Sep 18	$0.52	$0.48	35%	1.08	$16.48	$21.52
16/17	21/22	Sep 11	$0.40	$0.60	40%	0.67	$16.60	$21.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.13	$0.37	50%	2.85
$18.50	$19.00	$19.50	Aug 21	$0.10	$0.40	42%	4.00
$16.00	$17.00	$18.00	Sep 18	$0.07	$0.93	17%	13.29
$19.00	$19.50	$20.00	Aug 21	$0.06	$0.44	27%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.10	$0.40	50%	4.00
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	15%	13.29
$17.00	$18.00	$19.00	Sep 18	$0.10	$0.90	18%	9.00
$19.00	$20.00	$21.00	Sep 18	$0.09	$0.91	16%	10.11
$17.50	$18.00	$18.50	Aug 28	$0.05	$0.45	18%	9.00

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 $-0.06, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$1.35	$0.65
$17.50	$18.00	1:2	Aug 21	-$0.35	$0.15
$21.00	$22.00	1:2	Sep 11	-$0.16	$0.84
$17.00	$17.50	1:2	Aug 21	-$0.43	$0.07
$21.00	$21.50	1:2	Aug 28	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.06	$0.44
$20.00	$19.50	1:2	Aug 21	-$0.36	$0.14
$16.00	$15.00	1:2	Sep 18	-$0.05	$0.95
$17.00	$16.50	1:2	Aug 28	-$0.08	$0.42
$15.50	$15.00	1:2	Sep 4	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.20%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.34	0.45	7.5%	7.20%	14.67%	--	114
$21.00	Oct 2	$1.04	0.38	12.8%	5.59%	18.43%	1	45
$19.50	Oct 2	$1.51	0.48	4.8%	8.11%	12.90%	--	14
$22.00	Oct 2	$0.80	0.33	18.2%	4.30%	22.51%	7	117
$21.50	Oct 2	$0.90	0.35	15.5%	4.84%	20.37%	--	18
$19.00	Oct 2	$1.69	0.52	2.1%	9.08%	11.18%	1	17
$20.00	Sep 25	$1.25	0.43	7.5%	6.72%	14.19%	1	86
$20.50	Sep 25	$1.08	0.39	10.2%	5.80%	15.96%	19	30
$20.00	Sep 18	$1.18	0.43	7.5%	6.34%	13.81%	1.9K	10.0K
$21.00	Sep 25	$0.91	0.36	12.8%	4.89%	17.73%	--	119

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 8,888

Total Puts 1,111

Put/Call Ratio 0.12

Net Difference 7,777

Prior's Put/Call Breakdown

Total Calls 9,614

Total Puts 1,130

Put/Call Ratio 0.12

Net Difference 8,484

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