USAR - Options Database

USAR

USA RARE EARTH INC A

$18.54 +8.36%

(8/21 10:20) ◀

Friday, August 21, 2026 (10:25am)

▶ (8/21 10:30)

◀ 8/21 10:25 ▶

Option Volume

Detail

ℹ

Current (08/21 10:25am) 15,632

Calls: 13,652 (87%)

Puts: 1,980 (13%)

Prior (08/07) 14,277

Calls: 11,978 (84%)

Puts: 2,299 (16%)

Current vs Prior +9.49%

Calls: +13.98% (Calls)

Puts: -13.88% (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 -50.38%

Calls: -42.46%

Puts: -74.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:25am) $1.59M

Calls: $1.40M (88%)

Puts: $184.9K (12%)

Prior (08/07) $2.22M

Calls: $1.86M (84%)

Puts: $360.1K (16%)

Current vs Prior -28.30%

Calls: -24.35%

Puts: -48.63%

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 -64.68%

Calls: -59.59%

Puts: -81.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:25am) 0.14

Prior (08/07) 0.19

Current vs Prior -24.44%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -57.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:25am) 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 4.53% | 11.11%4.53% | 19.15%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -62.89% | -33.16%-72.75% | -26.28%

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

Current vs 7-Day Avg -44.29% | -23.79%-73.80% | -27.45%

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

Current vs 7-Day Eod -62.89% | -33.16%-20.90% | +0.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.30% | 13.13%

Calls: 38.46% | 13.33%

Puts: 24.14% | 12.93%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +206.56% | +61.70%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +35.59% | +48.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.40M) vs puts ($184.9K). Extreme bullish P/C ratio of 0.14 - heavy call buying (13,652 calls vs 1,980 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.96	2.05	$2.01	4.5%	35	0.59	2.8K
$15.00	Sep 18	3.85	4.05	$3.95	5.1%	40	0.84	1.9K
$17.00	Sep 18	2.47	2.62	$2.55	5.9%	58	0.68	1.1K
$17.00	Aug 28	1.78	1.90	$1.84	6.5%	15	0.78	267
$20.00	Sep 18	1.14	1.23	$1.19	7.6%	2.1K	0.42	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.55	2.72	$2.64	6.4%	12	0.58	6.7K
$18.00	Sep 18	1.39	1.49	$1.44	6.9%	21	0.41	5.1K
$21.00	Sep 18	3.25	3.50	$3.38	7.4%	--	0.66	818
$19.00	Sep 18	1.93	2.08	$2.01	7.5%	38	0.50	3.1K
$16.00	Sep 18	0.62	0.67	$0.65	7.7%	52	0.23	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.73, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.36	0.43	$0.40	17.5%	1.7K	0.29	1.2K
$19.50	Aug 28	0.47	0.57	$0.52	19.2%	189	0.36	349
$19.00	Aug 28	0.62	0.74	$0.68	17.6%	252	0.44	557
$18.50	Aug 28	0.84	0.96	$0.90	13.3%	1.2K	0.53	268
$19.50	Sep 4	0.75	0.91	$0.83	19.3%	23	0.41	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.56	0.65	$0.61	14.8%	166	0.38	281
$18.50	Aug 28	0.80	0.93	$0.87	14.9%	86	0.47	265
$17.00	Sep 4	0.53	0.64	$0.59	18.6%	7	0.28	153
$17.50	Sep 4	0.71	0.82	$0.76	14.5%	1	0.34	108
$18.00	Sep 4	0.91	1.06	$0.99	15.2%	8	0.41	81

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.25	3.65	$3.45	11.6%	24	1.00	585
$16.50	Aug 21	1.73	2.15	$1.94	21.6%	7	1.00	314
$17.00	Aug 21	1.38	1.60	$1.49	14.8%	137	1.00	613
$17.50	Aug 21	0.89	1.19	$1.04	28.8%	248	0.97	468
$16.00	Aug 21	2.18	2.64	$2.41	19.1%	4	0.95	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.35	3.80	$3.58	12.6%	--	0.99	11
$21.00	Aug 21	2.37	2.82	$2.60	17.3%	--	0.97	96
$20.00	Aug 21	1.35	1.67	$1.51	21.2%	5	0.95	706
$19.50	Aug 21	0.89	1.23	$1.06	32.1%	19	0.93	174
$20.50	Aug 21	1.90	2.93	$2.42	42.6%	--	0.90	94

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 12.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.14	1.23	$1.19	7.6%	2.1K	0.42	10.0K
$20.00	Aug 28	0.36	0.43	$0.40	17.5%	1.7K	0.29	1.2K
$18.50	Aug 21	0.21	0.31	$0.26	38.5%	1.3K	0.51	845
$18.50	Aug 28	0.84	0.96	$0.90	13.3%	1.2K	0.53	268
$19.00	Aug 21	0.07	0.14	$0.11	63.6%	946	0.25	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.06	0.08	$0.07	28.6%	302	0.20	1.5K
$17.00	Aug 21	0.00	0.03	$0.02	150.0%	173	0.04	1.3K
$18.00	Aug 28	0.56	0.65	$0.61	14.8%	166	0.38	281
$18.50	Aug 21	0.20	0.32	$0.26	46.2%	133	0.49	714
$16.50	Aug 28	0.15	0.22	$0.19	36.8%	113	0.15	502

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 64.0%, max 76.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	150.0%	86.3%	73.7%	950	1.8K
$18.50	Aug 21	Oct 2	136.7%	82.5%	65.6%	1.4K	879
$18.00	Aug 21	Oct 2	129.1%	85.2%	51.5%	493	956

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Sep 25	150.0%	85.2%	76.0%	21	1.1K
$18.50	Aug 21	Oct 2	136.7%	82.5%	65.6%	133	730
$18.00	Aug 21	Oct 2	129.1%	85.2%	51.5%	303	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.78, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Sep 25	$0.89	$0.61	$0.89	82%	0.69	$15.89
$16.00	$17.00	Sep 18	$0.50	$0.50	$0.50	77%	1.00	$16.50
$16.00	$17.00	Sep 11	$0.55	$0.45	$0.55	79%	0.82	$16.55
$16.50	$17.00	Aug 28	$0.25	$0.25	$0.25	85%	1.00	$16.75
$20.00	$21.00	Oct 2	$0.27	$0.73	$0.27	45%	2.70	$20.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.18	$0.32	$0.18	97%	1.78	$20.82
$19.00	$18.50	Aug 21	$0.32	$0.18	$0.32	75%	0.56	$18.68
$20.50	$20.00	Sep 4	$0.33	$0.17	$0.33	69%	0.52	$20.17
$16.50	$16.00	Oct 2	$0.13	$0.37	$0.13	29%	2.85	$16.37
$18.50	$18.00	Oct 2	$0.21	$0.29	$0.21	45%	1.38	$18.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.96, 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
$21.00	$21.50	Oct 2	$0.19	$0.19	$0.31	61%	0.61	$21.19
$20.00	$20.50	Aug 28	$0.12	$0.12	$0.38	71%	0.32	$20.12
$20.50	$21.00	Sep 25	$0.18	$0.18	$0.32	60%	0.56	$20.68
$20.50	$21.00	Sep 4	$0.12	$0.12	$0.38	70%	0.32	$20.62

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	67%	1.17	$16.73
$18.00	$17.00	Sep 18	$0.46	$0.46	$0.54	59%	0.85	$17.54
$16.00	$15.00	Sep 18	$0.26	$0.26	$0.74	77%	0.35	$15.74
$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. 2 found (avg debit $0.62, cheapest $0.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.64	136.7%	84.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.61	136.7%	84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.80% of stock, avg 14.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.26	$0.26	$0.52	$17.98	$19.02	2.80%
$18.00	Aug 21	$0.58	$0.07	$0.65	$17.35	$18.65	3.51%
$19.00	Aug 21	$0.11	$0.58	$0.69	$18.31	$19.69	3.72%
$17.50	Aug 21	$1.04	$0.02	$1.06	$16.44	$18.56	5.72%
$19.50	Aug 21	$0.02	$1.06	$1.08	$18.42	$20.58	5.83%
$17.00	Aug 21	$1.49	$0.02	$1.51	$15.49	$18.51	8.14%
$20.00	Aug 21	$0.02	$1.51	$1.53	$18.47	$21.53	8.25%
$18.00	Aug 28	$1.16	$0.61	$1.77	$16.23	$19.77	9.55%
$18.50	Aug 28	$0.90	$0.87	$1.77	$16.73	$20.27	9.55%
$19.00	Aug 28	$0.68	$1.16	$1.84	$17.16	$20.84	9.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.22% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.50	Aug 21	$0.02	$0.02	$0.04	$17.46	$19.54
$19.50	$16.00	Aug 21	$0.02	$0.04	$0.06	$15.94	$19.56
$20.50	$17.50	Aug 21	$0.06	$0.02	$0.08	$17.42	$20.58
$19.50	$15.50	Aug 21	$0.02	$0.07	$0.09	$15.41	$19.59
$20.50	$16.00	Aug 21	$0.06	$0.04	$0.10	$15.90	$20.60
$19.50	$18.00	Aug 21	$0.02	$0.07	$0.09	$17.91	$19.59
$20.50	$15.50	Aug 21	$0.06	$0.07	$0.13	$15.37	$20.63
$21.50	$17.50	Aug 21	$0.11	$0.02	$0.13	$17.37	$21.63
$20.50	$18.00	Aug 21	$0.06	$0.07	$0.13	$17.87	$20.63
$21.50	$16.00	Aug 21	$0.11	$0.04	$0.15	$15.85	$21.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.17, avg credit $0.32)

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
16/17	22/22	Sep 25	$0.34	$0.16	34%	2.12	$16.66	$21.84
16/16	22/22	Sep 25	$0.30	$0.20	38%	1.50	$16.20	$21.80
15/16	22/22	Sep 25	$0.26	$0.24	46%	1.08	$15.24	$21.76
16/16	20/21	Sep 4	$0.22	$0.28	52%	0.79	$15.78	$20.72
16/17	20/21	Sep 4	$0.27	$0.23	42%	1.17	$16.73	$20.77
16/16	20/21	Sep 4	$0.24	$0.26	47%	0.92	$16.26	$20.74
16/17	20/20	Aug 28	$0.23	$0.27	49%	0.85	$16.77	$20.23
17/18	20/20	Aug 28	$0.26	$0.24	42%	1.08	$17.24	$20.26
17/18	20/21	Sep 4	$0.29	$0.21	36%	1.38	$17.21	$20.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 7.33, 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	44%	7.33
$19.00	$20.00	$21.00	Sep 18	$0.05	$0.95	16%	19.00
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	18%	13.29
$18.00	$18.50	$19.00	Aug 21	$0.17	$0.33	57%	1.94
$20.00	$21.00	$22.00	Sep 11	$0.06	$0.94	15%	15.67

PUTS (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
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	17%	15.67
$15.00	$16.00	$17.00	Sep 18	$0.07	$0.93	16%	13.29
$20.00	$21.00	$22.00	Sep 18	$0.06	$0.94	14%	15.67
$17.50	$18.00	$18.50	Aug 21	$0.14	$0.36	43%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.12, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.12	$0.38
$21.50	$22.00	1:2	Aug 28	-$0.07	$0.43
$21.00	$22.00	1:2	Sep 11	-$0.27	$0.73
$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
$19.50	$19.00	1:2	Aug 21	-$0.10	$0.40
$16.00	$15.00	1:2	Sep 18	-$0.13	$0.87
$17.00	$16.50	1:2	Aug 28	-$0.08	$0.42
$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 6.20%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 2	$1.15	0.39	13.3%	6.20%	19.47%	2	45
$19.00	Oct 2	$1.78	0.52	2.5%	9.60%	12.08%	4	17
$20.00	Oct 2	$1.34	0.45	7.9%	7.23%	15.10%	--	114
$19.50	Oct 2	$1.52	0.48	5.2%	8.20%	13.38%	--	14
$21.50	Oct 2	$0.90	0.35	16.0%	4.85%	20.82%	--	18
$22.00	Oct 2	$0.81	0.32	18.7%	4.37%	23.03%	7	117
$20.00	Sep 25	$1.27	0.43	7.9%	6.85%	14.72%	1	86
$20.50	Sep 25	$1.10	0.40	10.6%	5.93%	16.50%	19	30
$21.00	Sep 25	$0.98	0.36	13.3%	5.29%	18.55%	5	119
$21.50	Sep 25	$0.87	0.33	16.0%	4.69%	20.66%	3	86

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 13,652

Total Puts 1,980

Put/Call Ratio 0.14

Net Difference 11,672

Prior's Put/Call Breakdown

Total Calls 11,978

Total Puts 2,299

Put/Call Ratio 0.19

Net Difference 9,679

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