USAR - Options Database

USAR

USA RARE EARTH INC A

$18.44 +7.75%

(8/21 10:01) ◀

Friday, August 21, 2026 (10:05am)

▶ (8/21 10:10)

◀ 8/21 10:05 ▶

Option Volume

Detail

ℹ

Current (08/21 10:05am) 10,571

Calls: 9,351 (88%)

Puts: 1,220 (12%)

Prior (08/07) 11,148

Calls: 9,867 (89%)

Puts: 1,281 (11%)

Current vs Prior -5.18%

Calls: -5.23% (Calls)

Puts: -4.76% (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 -66.45%

Calls: -60.59%

Puts: -84.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:05am) $1.07M

Calls: $962.8K (90%)

Puts: $103.9K (10%)

Prior (08/07) $1.59M

Calls: $1.36M (85%)

Puts: $238.4K (15%)

Current vs Prior -33.06%

Calls: -28.95%

Puts: -56.44%

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 -76.28%

Calls: -72.28%

Puts: -89.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:05am) 0.13

Prior (08/07) 0.13

Current vs Prior +0.49%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -61.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:05am) 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% | 10.96%4.99% | 18.12%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -59.11% | -34.07%-69.97% | -30.23%

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

Current vs 7-Day Avg -38.62% | -24.82%-71.13% | -31.34%

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

Current vs 7-Day Eod -59.11% | -34.07%-12.84% | -4.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.06% | 10.61%

Calls: 18.18% | 8.18%

Puts: 45.95% | 13.04%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +214.01% | +30.67%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +38.88% | +19.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($962.8K) vs puts ($103.9K). Extreme bullish P/C ratio of 0.13 - heavy call buying (9,351 calls vs 1,220 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
10:05	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.39	2.50	$2.45	4.5%	34	0.68	1.1K
$18.00	Sep 18	1.84	1.95	$1.90	5.8%	32	0.58	2.8K
$17.50	Sep 4	1.62	1.75	$1.69	7.7%	1	0.65	139
$15.00	Sep 18	3.65	3.95	$3.80	7.9%	40	0.83	1.9K
$18.00	Aug 28	1.05	1.14	$1.10	8.2%	155	0.59	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.57	2.73	$2.65	6.0%	11	0.59	6.7K
$22.00	Sep 18	4.05	4.35	$4.20	7.1%	1	0.73	1.3K
$21.00	Sep 18	3.30	3.55	$3.43	7.3%	--	0.67	818
$19.50	Sep 4	1.81	1.96	$1.89	7.9%	--	0.60	62
$20.00	Sep 4	2.17	2.35	$2.26	8.0%	--	0.66	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.74, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.50	0.60	$0.55	18.2%	443	0.71	945
$19.00	Aug 28	0.58	0.68	$0.63	15.9%	180	0.42	557
$18.50	Aug 28	0.76	0.89	$0.83	15.7%	1.2K	0.50	268
$19.50	Sep 4	0.74	0.87	$0.81	16.0%	23	0.40	111
$19.00	Sep 4	0.87	1.02	$0.95	15.8%	25	0.45	159

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	0.46	0.51	$0.49	10.2%	64	0.32	368
$18.50	Aug 28	0.86	0.98	$0.92	13.0%	27	0.50	265
$17.50	Sep 4	0.75	0.85	$0.80	12.5%	--	0.35	108
$16.00	Sep 18	0.60	0.73	$0.67	19.4%	37	0.24	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.15	3.55	$3.35	11.9%	19	1.00	585
$16.50	Aug 21	1.66	2.08	$1.87	22.5%	5	1.00	314
$15.00	Aug 28	3.20	3.65	$3.43	13.1%	--	0.94	101
$17.00	Aug 21	1.30	1.79	$1.55	31.6%	130	0.93	613
$15.50	Aug 21	2.67	3.10	$2.89	14.9%	5	0.92	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.45	3.80	$3.63	9.6%	--	0.99	11
$21.00	Aug 21	2.44	2.82	$2.63	14.4%	--	0.97	96
$20.00	Aug 21	1.45	1.99	$1.72	31.4%	2	0.96	706
$19.50	Aug 21	1.01	1.35	$1.18	28.8%	16	0.91	174
$22.00	Aug 28	3.35	4.10	$3.72	20.2%	--	0.91	37

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 8.8K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.05	1.16	$1.11	9.9%	2.0K	0.41	10.0K
$18.50	Aug 21	0.21	0.29	$0.25	32.0%	1.3K	0.45	845
$18.50	Aug 28	0.76	0.89	$0.83	15.7%	1.2K	0.50	268
$19.00	Aug 21	0.07	0.14	$0.11	63.6%	759	0.21	1.8K
$18.00	Aug 21	0.50	0.60	$0.55	18.2%	443	0.71	945

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.09	0.19	$0.14	71.4%	175	0.29	1.5K
$17.00	Aug 21	0.00	0.06	$0.03	200.0%	150	0.07	1.3K
$15.00	Sep 18	0.33	0.45	$0.39	30.8%	110	0.16	8.5K
$18.00	Aug 28	0.62	0.76	$0.69	20.3%	79	0.41	281
$18.50	Aug 21	0.28	0.45	$0.37	45.9%	77	0.55	714

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 79.9%, max 82.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	153.3%	84.0%	82.5%	443	956
$18.50	Aug 21	Oct 2	157.6%	87.0%	81.1%	1.3K	879
$19.00	Aug 21	Oct 2	149.7%	84.9%	76.4%	760	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	153.3%	84.0%	82.5%	176	1.6K
$18.50	Aug 21	Oct 2	157.6%	87.0%	81.1%	77	730
$19.00	Aug 21	Sep 25	149.7%	85.0%	76.0%	17	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.38, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Sep 25	$0.93	$0.57	$0.93	83%	0.61	$15.93
$16.00	$17.00	Sep 18	$0.53	$0.47	$0.53	76%	0.89	$16.53
$16.50	$17.00	Aug 21	$0.32	$0.18	$0.32	100%	0.56	$16.82
$16.00	$17.00	Sep 11	$0.61	$0.39	$0.61	79%	0.64	$16.61
$17.50	$18.00	Sep 25	$0.16	$0.34	$0.16	63%	2.12	$17.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.21	$0.29	$0.21	97%	1.38	$20.79
$19.00	$18.50	Aug 21	$0.30	$0.20	$0.30	79%	0.67	$18.70
$17.00	$16.50	Sep 25	$0.13	$0.37	$0.13	33%	2.85	$16.87
$16.50	$16.00	Oct 2	$0.13	$0.37	$0.13	30%	2.85	$16.37
$18.50	$18.00	Aug 28	$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. 58 found (best R:R 1.00, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Aug 21	$0.10	$0.10	$0.40	90%	0.25	$21.60
$18.50	$19.00	Sep 11	$0.26	$0.26	$0.24	47%	1.08	$18.76
$18.50	$19.00	Aug 21	$0.14	$0.14	$0.36	55%	0.39	$18.64
$20.00	$21.00	Sep 11	$0.31	$0.31	$0.69	62%	0.45	$20.31
$18.50	$19.00	Oct 2	$0.26	$0.26	$0.24	45%	1.08	$18.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	58%	1.00	$17.50
$17.00	$16.50	Oct 2	$0.27	$0.27	$0.23	66%	1.17	$16.73
$16.00	$15.00	Sep 18	$0.28	$0.28	$0.72	76%	0.39	$15.72
$16.00	$15.00	Oct 2	$0.30	$0.30	$0.70	74%	0.43	$15.70
$15.50	$15.00	Sep 25	$0.17	$0.17	$0.33	79%	0.52	$15.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.58	157.6%	84.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.55	157.6%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.36% of stock, avg 14.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.25	$0.37	$0.62	$17.88	$19.12	3.36%
$18.00	Aug 21	$0.55	$0.14	$0.69	$17.31	$18.69	3.74%
$19.00	Aug 21	$0.11	$0.67	$0.78	$18.22	$19.78	4.23%
$17.50	Aug 21	$0.95	$0.03	$0.98	$16.52	$18.48	5.31%
$19.50	Aug 21	$0.03	$1.18	$1.21	$18.29	$20.71	6.56%
$17.00	Aug 21	$1.55	$0.03	$1.58	$15.42	$18.58	8.57%
$20.00	Aug 21	$0.02	$1.72	$1.74	$18.26	$21.74	9.44%
$18.50	Aug 28	$0.83	$0.92	$1.75	$16.75	$20.25	9.49%
$18.00	Aug 28	$1.10	$0.69	$1.79	$16.21	$19.79	9.71%
$19.00	Aug 28	$0.63	$1.21	$1.84	$17.16	$20.84	9.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.33% of stock, avg 9.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.50	Aug 21	$0.03	$0.03	$0.06	$17.44	$19.56
$19.50	$17.00	Aug 21	$0.03	$0.03	$0.06	$16.94	$19.56
$19.50	$16.00	Aug 21	$0.03	$0.07	$0.10	$15.90	$19.60
$19.50	$15.50	Aug 21	$0.03	$0.07	$0.10	$15.40	$19.60
$20.50	$17.50	Aug 21	$0.08	$0.03	$0.11	$17.39	$20.61
$20.50	$17.00	Aug 21	$0.08	$0.03	$0.11	$16.89	$20.61
$21.50	$17.50	Aug 21	$0.11	$0.03	$0.14	$17.36	$21.64
$21.50	$17.00	Aug 21	$0.11	$0.03	$0.14	$16.86	$21.64
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Oct 2	$0.38	$0.12	32%	3.17	$16.62	$21.88
18/18	22/22	Aug 21	$0.21	$0.29	60%	0.72	$17.79	$21.71
15/16	22/22	Sep 25	$0.28	$0.22	46%	1.27	$15.22	$21.78
16/17	20/21	Sep 4	$0.29	$0.21	42%	1.38	$16.71	$20.79
16/16	22/22	Sep 25	$0.30	$0.20	38%	1.50	$16.20	$21.80
16/16	22/22	Sep 25	$0.28	$0.22	42%	1.27	$15.72	$21.78
16/16	20/21	Sep 4	$0.21	$0.29	53%	0.72	$15.79	$20.71
16/17	20/20	Sep 4	$0.29	$0.21	37%	1.38	$16.71	$20.29
17/18	20/20	Aug 28	$0.30	$0.20	34%	1.50	$17.20	$19.80
16/16	20/21	Sep 4	$0.22	$0.28	48%	0.79	$16.28	$20.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.06	$0.44	36%	7.33
$17.50	$18.00	$18.50	Aug 21	$0.10	$0.40	46%	4.00
$18.00	$19.00	$20.00	Sep 18	$0.09	$0.91	18%	10.11
$18.00	$18.50	$19.00	Aug 21	$0.16	$0.34	50%	2.12
$18.50	$19.00	$19.50	Aug 28	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.07	$0.43	50%	6.14
$15.00	$16.00	$17.00	Sep 18	$0.05	$0.95	16%	19.00
$17.50	$18.00	$18.50	Aug 21	$0.12	$0.38	46%	3.17
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	18%	8.09
$18.00	$18.50	$19.00	Aug 28	$0.06	$0.44	18%	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. 52 found (best net $-0.16, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.15	$0.35
$17.00	$17.50	1:2	Aug 21	-$0.35	$0.15
$20.00	$21.00	1:2	Sep 11	-$0.28	$0.72
$21.00	$22.00	1:2	Sep 11	-$0.23	$0.77
$21.50	$22.00	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.16	$0.34
$19.00	$18.50	1:2	Aug 21	-$0.07	$0.43
$16.00	$15.00	1:2	Sep 18	-$0.11	$0.89
$17.00	$16.50	1:2	Aug 28	-$0.10	$0.40
$17.50	$17.00	1:2	Aug 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.27%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.34	0.44	8.5%	7.27%	15.73%	--	114
$21.00	Oct 2	$1.04	0.38	13.9%	5.64%	19.52%	1	45
$19.50	Oct 2	$1.51	0.47	5.8%	8.19%	13.94%	--	14
$18.50	Oct 2	$1.96	0.55	0.3%	10.63%	10.95%	21	34
$19.00	Oct 2	$1.69	0.51	3.0%	9.16%	12.20%	1	17
$22.00	Oct 2	$0.81	0.32	19.3%	4.39%	23.70%	7	117
$20.00	Sep 25	$1.27	0.43	8.5%	6.89%	15.35%	1	86
$21.50	Oct 2	$0.90	0.34	16.6%	4.88%	21.48%	--	18
$20.50	Sep 25	$1.10	0.39	11.2%	5.97%	17.14%	19	30
$21.00	Sep 25	$0.91	0.36	13.9%	4.93%	18.82%	--	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 9,351

Total Puts 1,220

Put/Call Ratio 0.13

Net Difference 8,131

Prior's Put/Call Breakdown

Total Calls 9,867

Total Puts 1,281

Put/Call Ratio 0.13

Net Difference 8,586

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