USAR - Options Database

USAR

USA RARE EARTH INC A

$18.62 +8.82%

(8/21 10:05) ◀

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

▶ (8/21 10:15)

◀ 8/21 10:10 ▶

Option Volume

Detail

ℹ

Current (08/21 10:10am) 12,803

Calls: 11,490 (90%)

Puts: 1,313 (10%)

Prior (08/07) 11,756

Calls: 10,301 (88%)

Puts: 1,455 (12%)

Current vs Prior +8.91%

Calls: +11.54% (Calls)

Puts: -9.76% (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 -59.36%

Calls: -51.57%

Puts: -83.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:10am) $1.28M

Calls: $1.16M (91%)

Puts: $113.7K (9%)

Prior (08/07) $1.64M

Calls: $1.39M (85%)

Puts: $252.4K (15%)

Current vs Prior -22.14%

Calls: -16.16%

Puts: -54.97%

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 -71.62%

Calls: -66.52%

Puts: -88.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:10am) 0.11

Prior (08/07) 0.14

Current vs Prior -19.10%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -66.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:10am) 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 4.57% | 11.06%4.57% | 19.01%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -62.61% | -33.45%-72.54% | -26.80%

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

Current vs 7-Day Avg -43.87% | -24.11%-73.60% | -27.97%

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

Current vs 7-Day Eod -62.61% | -33.45%-20.30% | +0.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.45% | 10.01%

Calls: 23.53% | 7.29%

Puts: 31.37% | 12.73%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +168.85% | +23.28%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +18.91% | +13.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.16M) vs puts ($113.7K). Extreme bullish P/C ratio of 0.11 - heavy call buying (11,490 calls vs 1,313 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
10:10	BULLISH	BULLISH	BULLISH
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 19 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.55	2.66	$2.61	4.2%	54	0.69	1.1K
$18.00	Sep 18	1.99	2.10	$2.05	5.4%	34	0.60	2.8K
$19.00	Aug 28	0.70	0.75	$0.73	6.8%	217	0.46	557
$19.50	Aug 28	0.56	0.60	$0.58	6.9%	113	0.38	349
$19.00	Sep 18	1.53	1.64	$1.59	6.9%	40	0.51	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.50	2.60	$2.55	3.9%	11	0.57	6.7K
$20.50	Sep 4	2.38	2.58	$2.48	8.1%	--	0.69	11
$20.00	Sep 25	2.68	2.92	$2.80	8.6%	--	0.56	54
$19.50	Aug 28	1.37	1.50	$1.44	9.0%	4	0.62	55
$21.00	Sep 18	3.15	3.45	$3.30	9.1%	--	0.65	818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.71, cheapest $0.69)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.63	0.75	$0.69	17.4%	466	0.83	945
$21.00	Aug 28	0.20	0.24	$0.22	18.2%	87	0.18	545
$20.00	Aug 28	0.41	0.44	$0.43	7.0%	1.6K	0.30	1.2K
$19.50	Aug 28	0.56	0.60	$0.58	6.9%	113	0.38	349
$19.00	Aug 28	0.70	0.75	$0.73	6.8%	217	0.46	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.76	0.91	$0.84	17.9%	32	0.45	265
$18.00	Sep 4	0.84	0.97	$0.91	14.3%	8	0.39	81
$16.00	Sep 18	0.57	0.66	$0.62	14.5%	49	0.22	2.1K
$17.00	Sep 18	0.90	1.00	$0.95	10.5%	13	0.31	1.5K
$16.50	Sep 25	0.86	1.05	$0.96	19.8%	--	0.28	33

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	3.75	$3.45	17.4%	24	1.00	585
$16.50	Aug 21	1.77	2.26	$2.01	24.4%	6	1.00	314
$17.00	Aug 21	1.48	1.74	$1.61	16.1%	130	1.00	613
$17.50	Aug 21	0.97	1.29	$1.13	28.3%	243	0.94	468
$15.00	Aug 28	3.25	3.80	$3.53	15.6%	5	0.94	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.15	3.80	$3.47	18.7%	--	0.99	11
$21.00	Aug 21	2.24	2.82	$2.53	22.9%	--	0.97	96
$20.00	Aug 21	1.30	1.92	$1.61	38.5%	2	0.95	706
$22.00	Aug 28	3.35	4.05	$3.70	18.9%	--	0.90	37
$20.50	Aug 21	1.73	2.93	$2.33	51.5%	--	0.89	94

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 10.9K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.17	1.26	$1.21	7.4%	2.0K	0.43	10.0K
$20.00	Aug 28	0.41	0.44	$0.43	7.0%	1.6K	0.30	1.2K
$18.50	Aug 21	0.30	0.38	$0.34	23.5%	1.3K	0.56	845
$18.50	Aug 28	0.92	0.99	$0.96	7.3%	1.2K	0.54	268
$19.00	Aug 21	0.09	0.15	$0.12	50.0%	786	0.28	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.05	0.09	$0.07	57.1%	179	0.18	1.5K
$17.00	Aug 21	0.00	0.03	$0.02	150.0%	150	0.04	1.3K
$15.00	Sep 18	0.33	0.45	$0.39	30.8%	110	0.15	8.5K
$18.00	Aug 28	0.51	0.63	$0.57	21.1%	105	0.36	281
$18.50	Aug 21	0.20	0.30	$0.25	40.0%	78	0.44	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 72.3%, max 86.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	150.4%	82.5%	82.2%	1.3K	879
$19.00	Aug 21	Oct 2	141.1%	83.0%	70.0%	787	1.8K
$18.00	Aug 21	Oct 2	139.4%	85.1%	63.9%	466	956

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	153.8%	82.5%	86.4%	78	730
$18.00	Aug 21	Oct 2	141.5%	85.1%	66.3%	180	1.6K
$19.00	Aug 21	Sep 25	138.6%	84.0%	64.9%	19	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 0.63, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Sep 25	$0.92	$0.58	$0.92	83%	0.63	$15.92
$16.00	$17.00	Sep 11	$0.58	$0.42	$0.58	80%	0.72	$16.58
$17.00	$17.50	Sep 4	$0.20	$0.30	$0.20	73%	1.50	$17.20
$16.00	$17.00	Sep 18	$0.62	$0.38	$0.62	78%	0.61	$16.62
$17.50	$18.00	Aug 28	$0.22	$0.28	$0.22	72%	1.27	$17.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.20	$0.30	$0.20	97%	1.50	$20.80
$19.00	$18.50	Aug 21	$0.26	$0.24	$0.26	71%	0.92	$18.74
$20.00	$19.50	Sep 25	$0.25	$0.25	$0.25	56%	1.00	$19.75
$18.50	$18.00	Oct 2	$0.20	$0.30	$0.20	44%	1.50	$18.30
$18.00	$17.50	Aug 28	$0.15	$0.35	$0.15	36%	2.33	$17.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.17, avg 0.54)

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	89%	0.25	$21.60
$20.00	$20.50	Sep 4	$0.18	$0.18	$0.32	63%	0.56	$20.18
$21.00	$21.50	Sep 25	$0.18	$0.18	$0.32	63%	0.56	$21.18
$20.50	$21.00	Aug 28	$0.10	$0.10	$0.40	76%	0.25	$20.60
$19.50	$20.00	Aug 28	$0.15	$0.15	$0.35	62%	0.43	$19.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 2	$0.27	$0.27	$0.23	67%	1.17	$16.73
$18.00	$17.00	Sep 18	$0.45	$0.45	$0.55	60%	0.82	$17.55
$18.00	$17.00	Oct 2	$0.46	$0.46	$0.54	60%	0.85	$17.54
$16.00	$15.00	Oct 2	$0.30	$0.30	$0.70	74%	0.43	$15.70
$17.00	$16.00	Sep 18	$0.33	$0.33	$0.67	69%	0.49	$16.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.60, cheapest $0.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.62	150.4%	85.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.59	153.8%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.17% of stock, avg 14.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.34	$0.25	$0.59	$17.91	$19.09	3.17%
$19.00	Aug 21	$0.12	$0.51	$0.63	$18.37	$19.63	3.38%
$18.00	Aug 21	$0.69	$0.07	$0.76	$17.24	$18.76	4.08%
$19.50	Aug 21	$0.06	$1.00	$1.06	$18.44	$20.56	5.69%
$17.50	Aug 21	$1.13	$0.03	$1.16	$16.34	$18.66	6.23%
$17.00	Aug 21	$1.61	$0.02	$1.63	$15.37	$18.63	8.75%
$20.00	Aug 21	$0.02	$1.61	$1.63	$18.37	$21.63	8.75%
$18.50	Aug 28	$0.96	$0.84	$1.80	$16.70	$20.30	9.67%
$18.00	Aug 28	$1.25	$0.57	$1.82	$16.18	$19.82	9.77%
$19.00	Aug 28	$0.73	$1.10	$1.83	$17.17	$20.83	9.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.48% of stock, avg 9.47%)

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	$18.00	Aug 21	$0.06	$0.07	$0.13	$17.87	$19.63
$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
$21.50	$17.50	Aug 21	$0.11	$0.03	$0.14	$17.36	$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
$20.50	$18.00	Aug 21	$0.08	$0.07	$0.15	$17.85	$20.65
$21.50	$16.00	Aug 21	$0.11	$0.07	$0.18	$15.82	$21.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/21	Aug 28	$0.23	$0.27	54%	0.85	$16.77	$20.73
16/17	20/20	Aug 28	$0.24	$0.26	48%	0.92	$16.76	$20.24
17/18	20/21	Aug 28	$0.22	$0.28	48%	0.79	$17.28	$20.72
17/18	20/20	Aug 28	$0.23	$0.27	41%	0.85	$17.27	$20.23
16/17	21/22	Sep 18	$0.55	$0.45	35%	1.22	$16.45	$21.55
15/16	21/22	Sep 18	$0.45	$0.55	43%	0.82	$15.55	$21.45
15/16	21/22	Sep 11	$0.33	$0.67	54%	0.49	$15.17	$21.33
16/16	21/22	Sep 11	$0.32	$0.68	50%	0.47	$15.68	$21.32
16/16	21/22	Sep 11	$0.31	$0.69	46%	0.45	$16.19	$21.31
16/17	21/22	Sep 11	$0.32	$0.68	41%	0.47	$16.68	$21.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 5.25, 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	55%	2.85
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	18%	15.67
$17.50	$18.00	$18.50	Aug 21	$0.09	$0.41	38%	4.56
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	16%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.08	$0.42	53%	5.25
$17.00	$18.00	$19.00	Sep 18	$0.10	$0.90	18%	9.00
$20.00	$21.00	$22.00	Sep 18	$0.08	$0.92	15%	11.50
$15.00	$16.00	$17.00	Sep 18	$0.10	$0.90	16%	9.00
$16.00	$17.00	$18.00	Sep 18	$0.12	$0.88	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. 45 found (best net $-0.25, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.25	$0.25
$21.00	$22.00	1:2	Sep 11	-$0.24	$0.76
$20.00	$21.00	1:2	Sep 11	-$0.34	$0.66
$20.50	$21.00	1:2	Aug 28	-$0.12	$0.38
$21.00	$21.50	1:2	Aug 28	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Aug 21	-$0.39	$0.11
$16.00	$15.00	1:2	Sep 18	-$0.16	$0.84
$16.50	$16.00	1:2	Aug 28	-$0.07	$0.43
$15.50	$15.00	1:2	Sep 11	-$0.09	$0.41
$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. 37 found (best yield 7.20%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.34	0.45	7.4%	7.20%	14.61%	--	114
$21.00	Oct 2	$1.04	0.38	12.8%	5.59%	18.37%	1	45
$19.50	Oct 2	$1.52	0.48	4.7%	8.16%	12.89%	--	14
$21.50	Oct 2	$0.90	0.35	15.5%	4.83%	20.30%	--	18
$21.00	Sep 25	$1.02	0.37	12.8%	5.48%	18.26%	5	119
$22.00	Oct 2	$0.81	0.32	18.1%	4.35%	22.50%	7	117
$19.00	Oct 2	$1.69	0.52	2.0%	9.08%	11.12%	1	17
$20.00	Sep 25	$1.27	0.43	7.4%	6.82%	14.23%	1	86
$20.50	Sep 25	$1.10	0.40	10.1%	5.91%	16.00%	19	30
$20.00	Sep 18	$1.17	0.43	7.4%	6.28%	13.69%	2.0K	10.0K

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 11,490

Total Puts 1,313

Put/Call Ratio 0.11

Net Difference 10,177

Prior's Put/Call Breakdown

Total Calls 10,301

Total Puts 1,455

Put/Call Ratio 0.14

Net Difference 8,846

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