USAR - Options Database

USAR

USA RARE EARTH INC A

$18.39 +7.48%

(8/21 10:10) ◀

Friday, August 21, 2026 (10:15am)

▶ (8/21 10:20)

◀ 8/21 10:15 ▶

Option Volume

Detail

ℹ

Current (08/21 10:15am) 14,461

Calls: 12,956 (90%)

Puts: 1,505 (10%)

Prior (08/07) 12,867

Calls: 11,166 (87%)

Puts: 1,701 (13%)

Current vs Prior +12.39%

Calls: +16.03% (Calls)

Puts: -11.52% (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 -54.10%

Calls: -45.39%

Puts: -80.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:15am) $1.43M

Calls: $1.29M (91%)

Puts: $134.5K (9%)

Prior (08/07) $1.78M

Calls: $1.50M (84%)

Puts: $283.8K (16%)

Current vs Prior -19.76%

Calls: -13.53%

Puts: -52.61%

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 -68.24%

Calls: -62.75%

Puts: -86.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:15am) 0.12

Prior (08/07) 0.15

Current vs Prior -23.75%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -66.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:15am) 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 4.67% | 10.81%4.67% | 18.47%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -61.73% | -34.98%-71.90% | -28.90%

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

Current vs 7-Day Avg -42.56% | -25.86%-72.99% | -30.03%

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

Current vs 7-Day Eod -61.73% | -34.98%-18.44% | -2.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.77% | 10.50%

Calls: 25.93% | 11.21%

Puts: 15.62% | 9.78%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +103.43% | +29.31%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg -10.03% | +18.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.29M) vs puts ($134.5K). Extreme bullish P/C ratio of 0.12 - heavy call buying (12,956 calls vs 1,505 puts). P/C ratio dropping 24% - sentiment shifting bullish. 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
10:15	BULLISH	BULLISH	BULLISH
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 29 of results (avg 7.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	3.10	3.20	$3.15	3.2%	2	0.77	934
$18.00	Sep 4	1.39	1.47	$1.43	5.6%	5	0.59	52
$20.00	Sep 18	1.11	1.18	$1.15	6.1%	2.0K	0.41	10.0K
$17.00	Sep 18	2.42	2.58	$2.50	6.4%	54	0.68	1.1K
$15.00	Sep 18	3.75	4.00	$3.88	6.4%	40	0.85	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.62	2.71	$2.67	3.4%	12	0.59	6.7K
$19.00	Sep 18	1.97	2.05	$2.01	4.0%	12	0.50	3.1K
$19.50	Sep 4	1.81	1.91	$1.86	5.4%	--	0.59	62
$18.00	Sep 18	1.41	1.49	$1.45	5.5%	16	0.41	5.1K
$21.00	Sep 18	3.25	3.45	$3.35	6.0%	--	0.66	818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.70, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	0.87	1.04	$0.96	17.7%	245	0.92	468
$19.00	Aug 28	0.58	0.70	$0.64	18.8%	227	0.43	557
$18.50	Aug 28	0.80	0.93	$0.87	14.9%	1.2K	0.52	268
$21.50	Sep 4	0.35	0.41	$0.38	15.8%	14	0.22	20
$20.00	Sep 4	0.63	0.73	$0.68	14.7%	131	0.35	437

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.30	0.35	$0.32	15.6%	81	0.51	714
$17.00	Aug 28	0.30	0.34	$0.32	12.5%	45	0.22	415
$18.00	Aug 28	0.58	0.70	$0.64	18.8%	115	0.39	281
$18.50	Aug 28	0.87	0.96	$0.92	9.8%	37	0.48	265
$16.50	Sep 4	0.39	0.47	$0.43	18.6%	6	0.22	80

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
$16.50	Aug 21	1.80	2.08	$1.94	14.4%	7	0.99	314
$15.00	Aug 21	3.15	3.60	$3.38	13.3%	24	0.97	585
$17.00	Aug 21	1.32	1.57	$1.45	17.2%	133	0.96	613
$15.00	Aug 28	3.25	3.65	$3.45	11.6%	5	0.96	101
$15.50	Aug 21	2.82	3.10	$2.96	9.5%	5	0.94	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.45	1.92	$1.69	27.8%	2	1.00	706
$21.00	Aug 21	2.44	2.82	$2.63	14.4%	--	1.00	96
$22.00	Aug 21	3.45	3.80	$3.63	9.6%	--	1.00	11
$19.50	Aug 21	0.97	1.20	$1.09	21.1%	17	0.96	174
$20.50	Aug 21	1.90	2.93	$2.42	42.6%	--	0.93	94

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 11.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.11	1.18	$1.15	6.1%	2.0K	0.41	10.0K
$20.00	Aug 28	0.33	0.42	$0.38	23.7%	1.6K	0.28	1.2K
$18.50	Aug 21	0.20	0.33	$0.27	48.1%	1.3K	0.49	845
$18.50	Aug 28	0.80	0.93	$0.87	14.9%	1.2K	0.52	268
$19.00	Aug 21	0.08	0.11	$0.10	30.0%	805	0.24	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.07	0.11	$0.09	44.4%	210	0.23	1.5K
$17.00	Aug 21	0.00	0.03	$0.02	150.0%	151	0.04	1.3K
$18.00	Aug 28	0.58	0.70	$0.64	18.8%	115	0.39	281
$16.50	Aug 28	0.15	0.22	$0.19	36.8%	113	0.15	502
$15.00	Sep 18	0.33	0.45	$0.39	30.8%	110	0.16	8.5K

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 70.1%, max 77.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	146.7%	82.5%	77.7%	1.3K	879
$19.00	Aug 21	Oct 2	145.5%	84.9%	71.5%	806	1.8K
$18.00	Aug 21	Oct 2	137.8%	85.2%	61.7%	468	956

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	146.7%	82.5%	77.7%	81	730
$19.00	Aug 21	Sep 25	145.5%	85.4%	70.4%	19	1.1K
$18.00	Aug 21	Oct 2	137.8%	85.2%	61.7%	211	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.69, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Sep 25	$0.89	$0.61	$0.89	82%	0.69	$15.89
$16.00	$17.00	Sep 11	$0.51	$0.49	$0.51	78%	0.96	$16.51
$16.50	$17.00	Sep 4	$0.26	$0.24	$0.26	78%	0.92	$16.76
$19.00	$20.00	Sep 18	$0.33	$0.67	$0.33	50%	2.03	$19.33
$18.00	$18.50	Sep 11	$0.17	$0.33	$0.17	58%	1.94	$18.17

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	100%	1.38	$20.79
$20.00	$19.50	Sep 25	$0.25	$0.25	$0.25	57%	1.00	$19.75
$16.50	$16.00	Oct 2	$0.13	$0.37	$0.13	30%	2.85	$16.37
$18.50	$18.00	Oct 2	$0.21	$0.29	$0.21	45%	1.38	$18.29
$16.50	$16.00	Sep 25	$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. 55 found (best R:R 0.96, 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	89%	0.25	$21.60
$21.00	$22.00	Sep 11	$0.25	$0.25	$0.75	70%	0.33	$21.25
$18.50	$19.00	Aug 21	$0.17	$0.17	$0.33	50%	0.52	$18.67
$18.50	$19.00	Oct 2	$0.27	$0.27	$0.23	45%	1.17	$18.77
$18.50	$19.00	Aug 28	$0.23	$0.23	$0.27	48%	0.85	$18.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.49	$0.49	$0.51	59%	0.96	$17.51
$17.00	$16.50	Oct 2	$0.27	$0.27	$0.23	66%	1.17	$16.73
$16.00	$15.00	Sep 18	$0.27	$0.27	$0.73	77%	0.37	$15.73
$18.00	$17.00	Sep 18	$0.45	$0.45	$0.55	59%	0.82	$17.55
$17.00	$16.50	Sep 25	$0.24	$0.24	$0.26	67%	0.92	$16.76

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.60	146.7%	86.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.60	146.7%	86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.21% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.27	$0.32	$0.59	$17.91	$19.09	3.21%
$18.00	Aug 21	$0.54	$0.09	$0.63	$17.37	$18.63	3.43%
$19.00	Aug 21	$0.10	$0.67	$0.77	$18.23	$19.77	4.19%
$17.50	Aug 21	$0.96	$0.03	$0.99	$16.51	$18.49	5.38%
$19.50	Aug 21	$0.03	$1.09	$1.12	$18.38	$20.62	6.09%
$17.00	Aug 21	$1.45	$0.02	$1.47	$15.53	$18.47	7.99%
$20.00	Aug 21	$0.02	$1.69	$1.71	$18.29	$21.71	9.30%
$18.00	Aug 28	$1.07	$0.64	$1.71	$16.29	$19.71	9.30%
$18.50	Aug 28	$0.87	$0.92	$1.79	$16.71	$20.29	9.73%
$19.00	Aug 28	$0.64	$1.21	$1.85	$17.15	$20.85	10.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.33% of stock, avg 9.58%)

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
$20.50	$17.50	Aug 21	$0.06	$0.03	$0.09	$17.41	$20.59
$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	$16.00	Aug 21	$0.06	$0.07	$0.13	$15.87	$20.63
$20.50	$15.50	Aug 21	$0.06	$0.07	$0.13	$15.37	$20.63
$19.50	$18.00	Aug 21	$0.03	$0.09	$0.12	$17.88	$19.62
$21.50	$17.50	Aug 21	$0.11	$0.03	$0.14	$17.36	$21.64
$19.00	$17.50	Aug 21	$0.10	$0.03	$0.13	$17.37	$19.13
$20.50	$18.00	Aug 21	$0.06	$0.09	$0.15	$17.85	$20.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.64, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	21/22	Sep 11	$0.39	$0.61	53%	0.64	$15.11	$21.39
15/16	21/22	Sep 18	$0.46	$0.54	43%	0.85	$15.54	$21.46
16/17	21/22	Sep 18	$0.53	$0.47	34%	1.13	$16.47	$21.53
16/16	21/22	Sep 11	$0.38	$0.62	49%	0.61	$15.62	$21.38
16/17	21/22	Sep 11	$0.43	$0.57	39%	0.75	$16.57	$21.43
16/16	21/22	Sep 11	$0.37	$0.63	44%	0.59	$16.13	$21.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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	$0.10	$0.40	54%	4.00
$19.00	$20.00	$21.00	Sep 18	$0.05	$0.95	16%	19.00
$18.50	$19.00	$19.50	Aug 21	$0.10	$0.40	40%	4.00
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	18%	11.50
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.07	$0.43	44%	6.14
$18.00	$18.50	$19.00	Aug 21	$0.12	$0.38	56%	3.17
$15.00	$16.00	$17.00	Sep 18	$0.07	$0.93	16%	13.29
$17.00	$17.50	$18.00	Aug 21	$0.05	$0.45	19%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.05	$0.45	17%	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. 49 found (best net $-0.12, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.12	$0.38
$21.00	$22.00	1:2	Sep 11	-$0.16	$0.84
$17.00	$17.50	1:2	Aug 21	-$0.47	$0.03
$21.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$20.50	$21.00	1:2	Aug 28	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.25	$0.25
$16.00	$15.00	1:2	Sep 18	-$0.12	$0.88
$17.00	$16.50	1:2	Aug 28	-$0.06	$0.44
$20.00	$19.50	1:2	Aug 21	-$0.49	$0.01
$15.50	$15.00	1:2	Sep 11	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 7.29%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.34	0.45	8.8%	7.29%	16.04%	--	114
$19.50	Oct 2	$1.52	0.48	6.0%	8.27%	14.30%	--	14
$21.00	Oct 2	$1.04	0.38	14.2%	5.66%	19.85%	1	45
$18.50	Oct 2	$1.96	0.55	0.6%	10.66%	11.26%	21	34
$19.00	Oct 2	$1.69	0.52	3.3%	9.19%	12.51%	1	17
$21.50	Oct 2	$0.90	0.35	16.9%	4.89%	21.81%	--	18
$21.00	Sep 25	$1.02	0.37	14.2%	5.55%	19.74%	5	119
$22.00	Oct 2	$0.81	0.32	19.6%	4.40%	24.03%	7	117
$20.00	Sep 25	$1.27	0.43	8.8%	6.91%	15.66%	1	86
$20.50	Sep 25	$1.10	0.40	11.5%	5.98%	17.46%	19	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 12,956

Total Puts 1,505

Put/Call Ratio 0.12

Net Difference 11,451

Prior's Put/Call Breakdown

Total Calls 11,166

Total Puts 1,701

Put/Call Ratio 0.15

Net Difference 9,465

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