USAR - Options Database

USAR

USA RARE EARTH INC A

$18.67 +9.11%

(8/21 10:25) ◀

Friday, August 21, 2026 (10:30am)

▶ (8/21 10:35)

◀ 8/21 10:30 ▶

Option Volume

Detail

ℹ

Current (08/21 10:30am) 16,403

Calls: 14,257 (87%)

Puts: 2,146 (13%)

Prior (08/07) 15,327

Calls: 12,876 (84%)

Puts: 2,451 (16%)

Current vs Prior +7.02%

Calls: +10.73% (Calls)

Puts: -12.44% (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 -47.94%

Calls: -39.91%

Puts: -72.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:30am) $1.75M

Calls: $1.55M (89%)

Puts: $192.5K (11%)

Prior (08/07) $2.42M

Calls: $2.06M (85%)

Puts: $360.6K (15%)

Current vs Prior -27.85%

Calls: -24.56%

Puts: -46.61%

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 -61.19%

Calls: -55.28%

Puts: -81.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:30am) 0.15

Prior (08/07) 0.19

Current vs Prior -20.92%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -55.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:30am) 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 4.18% | 10.93%4.18% | 19.07%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -65.78% | -34.27%-74.87% | -26.59%

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

Current vs 7-Day Avg -48.63% | -25.05%-75.84% | -27.75%

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

Current vs 7-Day Eod -65.78% | -34.27%-27.06% | +0.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.12% | 7.31%

Calls: 48.72% | 6.06%

Puts: 25.53% | 8.57%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +263.57% | -9.98%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +60.80% | -17.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.55M) vs puts ($192.5K). Extreme bullish P/C ratio of 0.15 - heavy call buying (14,257 calls vs 2,146 puts). P/C ratio dropping 21% - 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
10:30	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.5%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.59	2.73	$2.66	5.3%	58	0.70	1.1K
$18.00	Sep 18	2.05	2.17	$2.11	5.7%	35	0.61	2.8K
$22.00	Sep 4	0.33	0.35	$0.34	5.9%	48	0.20	341
$18.50	Aug 28	0.96	1.02	$0.99	6.1%	1.3K	0.56	268
$18.00	Aug 28	1.23	1.33	$1.28	7.8%	188	0.65	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.20	3.35	$3.28	4.6%	1	0.65	818
$18.00	Sep 18	1.34	1.41	$1.38	5.1%	21	0.39	5.1K
$20.00	Sep 18	2.49	2.62	$2.56	5.1%	14	0.57	6.7K
$19.00	Sep 18	1.87	1.99	$1.93	6.2%	38	0.48	3.1K
$17.00	Sep 18	0.91	0.98	$0.95	7.4%	38	0.30	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.74, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.54	0.65	$0.60	18.3%	192	0.39	349
$19.00	Aug 28	0.73	0.81	$0.77	10.4%	267	0.47	557
$22.00	Sep 4	0.33	0.35	$0.34	5.9%	48	0.20	341
$18.50	Aug 28	0.96	1.02	$0.99	6.1%	1.3K	0.56	268
$20.50	Sep 4	0.59	0.70	$0.65	16.9%	4	0.33	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.24	0.29	$0.27	18.5%	49	0.20	415
$18.50	Aug 28	0.74	0.84	$0.79	12.7%	106	0.44	265
$17.00	Sep 4	0.50	0.57	$0.53	13.2%	7	0.27	153
$17.50	Sep 4	0.67	0.74	$0.71	9.9%	17	0.32	108
$18.00	Sep 4	0.87	1.04	$0.96	17.7%	8	0.39	81

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	1.73	2.37	$2.05	31.2%	7	0.99	314
$17.00	Aug 21	1.54	1.79	$1.67	15.0%	152	0.96	613
$15.00	Aug 28	3.25	3.90	$3.58	18.2%	5	0.96	101
$16.00	Aug 21	2.18	2.87	$2.53	27.3%	4	0.95	758
$15.00	Aug 21	3.25	3.90	$3.58	18.2%	24	0.95	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.14	2.82	$2.48	27.4%	--	1.00	96
$22.00	Aug 21	3.15	3.80	$3.47	18.7%	--	1.00	11
$20.00	Aug 21	1.24	1.65	$1.44	28.5%	7	0.97	706
$20.50	Aug 21	1.64	2.93	$2.29	56.3%	--	0.90	94
$22.00	Aug 28	3.25	4.05	$3.65	21.9%	--	0.88	37

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 12.9K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.19	1.32	$1.25	10.4%	2.1K	0.43	10.0K
$20.00	Aug 28	0.41	0.50	$0.45	20.0%	1.7K	0.32	1.2K
$18.50	Aug 21	0.21	0.40	$0.31	61.3%	1.4K	0.62	845
$18.50	Aug 28	0.96	1.02	$0.99	6.1%	1.3K	0.56	268
$19.00	Aug 21	0.11	0.15	$0.13	30.8%	1.0K	0.32	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.03	0.04	$0.04	25.0%	331	0.12	1.5K
$18.00	Aug 28	0.50	0.62	$0.56	21.4%	182	0.35	281
$17.00	Aug 21	0.00	0.02	$0.01	200.0%	178	0.04	1.3K
$18.50	Aug 21	0.13	0.20	$0.17	41.2%	140	0.38	714
$16.50	Aug 28	0.15	0.19	$0.17	23.5%	114	0.14	502

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 61.2%, max 69.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	139.1%	83.4%	66.8%	1.4K	879
$19.00	Aug 21	Oct 2	133.1%	85.8%	55.1%	1.0K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	141.2%	83.4%	69.3%	140	730
$19.00	Aug 21	Sep 25	131.2%	85.5%	53.5%	26	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 1.63, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Sep 11	$0.53	$0.47	$0.53	80%	0.89	$16.53
$15.00	$16.50	Sep 25	$0.96	$0.54	$0.96	83%	0.56	$15.96
$16.50	$17.00	Sep 4	$0.19	$0.31	$0.19	79%	1.63	$16.69
$16.50	$17.00	Aug 28	$0.24	$0.26	$0.24	86%	1.08	$16.74
$15.00	$15.50	Sep 4	$0.31	$0.19	$0.31	90%	0.61	$15.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.19	$0.31	$0.19	100%	1.63	$20.81
$20.00	$19.50	Sep 25	$0.16	$0.34	$0.16	55%	2.12	$19.84
$20.50	$20.00	Sep 4	$0.30	$0.20	$0.30	67%	0.67	$20.20
$17.00	$16.50	Sep 4	$0.10	$0.40	$0.10	27%	4.00	$16.90
$18.00	$17.50	Sep 11	$0.17	$0.33	$0.17	39%	1.94	$17.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.17, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 4	$0.17	$0.17	$0.33	67%	0.52	$20.67
$21.00	$21.50	Oct 2	$0.21	$0.21	$0.29	60%	0.72	$21.21
$21.50	$22.00	Sep 25	$0.18	$0.18	$0.32	65%	0.56	$21.68
$20.50	$21.00	Aug 28	$0.10	$0.10	$0.40	76%	0.25	$20.60
$20.00	$20.50	Aug 28	$0.13	$0.13	$0.37	68%	0.35	$20.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 25	$0.27	$0.27	$0.23	64%	1.17	$17.23
$17.00	$16.50	Oct 2	$0.25	$0.25	$0.25	68%	1.00	$16.75
$16.00	$15.00	Sep 18	$0.26	$0.26	$0.74	78%	0.35	$15.74
$18.50	$18.00	Sep 25	$0.31	$0.31	$0.19	55%	1.63	$18.19
$18.00	$17.00	Sep 18	$0.43	$0.43	$0.57	61%	0.75	$17.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.63, cheapest $0.62)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.68	139.1%	85.8%
$19.00	Aug 21	Aug 28	$0.64	133.1%	86.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.62	141.2%	86.2%
$19.00	Aug 21	Aug 28	$0.58	131.2%	86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 2.57% of stock, avg 15.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.31	$0.17	$0.48	$18.02	$18.98	2.57%
$19.00	Aug 21	$0.13	$0.47	$0.60	$18.40	$19.60	3.21%
$18.00	Aug 21	$0.72	$0.04	$0.76	$17.24	$18.76	4.07%
$19.50	Aug 21	$0.06	$0.98	$1.04	$18.46	$20.54	5.57%
$17.50	Aug 21	$1.14	$0.02	$1.16	$16.34	$18.66	6.21%
$20.00	Aug 21	$0.01	$1.44	$1.45	$18.55	$21.45	7.77%
$17.00	Aug 21	$1.67	$0.01	$1.68	$15.32	$18.68	9.00%
$18.50	Aug 28	$0.99	$0.79	$1.78	$16.72	$20.28	9.53%
$19.00	Aug 28	$0.77	$1.05	$1.82	$17.18	$20.82	9.75%
$18.00	Aug 28	$1.28	$0.56	$1.84	$16.16	$19.84	9.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.37% of stock, avg 9.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Aug 21	$0.05	$0.02	$0.07	$17.43	$21.57
$20.50	$17.50	Aug 21	$0.06	$0.02	$0.08	$17.42	$20.58
$19.50	$17.50	Aug 21	$0.06	$0.02	$0.08	$17.42	$19.58
$21.50	$18.00	Aug 21	$0.05	$0.04	$0.09	$17.91	$21.59
$20.50	$18.00	Aug 21	$0.06	$0.04	$0.10	$17.90	$20.60
$19.50	$18.00	Aug 21	$0.06	$0.04	$0.10	$17.90	$19.60
$21.50	$15.50	Aug 21	$0.05	$0.07	$0.12	$15.38	$21.62
$21.50	$15.00	Aug 21	$0.05	$0.07	$0.12	$14.88	$21.62
$20.50	$15.50	Aug 21	$0.06	$0.07	$0.13	$15.37	$20.63
$20.50	$15.00	Aug 21	$0.06	$0.07	$0.13	$14.87	$20.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	22/22	Sep 25	$0.38	$0.12	37%	3.17	$16.12	$21.88
16/16	20/21	Sep 4	$0.32	$0.18	46%	1.78	$16.18	$20.82
15/16	22/22	Sep 25	$0.32	$0.18	44%	1.78	$15.18	$21.82
17/18	20/21	Sep 4	$0.35	$0.15	35%	2.33	$17.15	$20.85
16/17	22/22	Sep 25	$0.35	$0.15	33%	2.33	$16.65	$21.85
16/17	20/21	Aug 28	$0.20	$0.30	56%	0.67	$16.80	$20.70
16/17	20/21	Sep 4	$0.27	$0.23	41%	1.17	$16.73	$20.77
16/17	20/20	Aug 28	$0.23	$0.27	48%	0.85	$16.77	$20.23
17/18	20/21	Aug 28	$0.22	$0.28	48%	0.79	$17.28	$20.72
17/18	20/20	Aug 28	$0.25	$0.25	41%	1.00	$17.25	$20.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.11	$0.39	47%	3.55
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	18%	13.29
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	16%	13.29
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	17%	10.11
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.17	$0.33	56%	1.94
$15.00	$16.00	$17.00	Sep 18	$0.07	$0.93	16%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	17%	11.50
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	14%	13.29
$19.00	$20.00	$21.00	Sep 18	$0.09	$0.91	16%	10.11

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 $-0.30, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.30	$0.20
$21.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$20.50	$21.00	1:2	Aug 28	-$0.12	$0.38
$21.00	$22.00	1:2	Sep 11	-$0.29	$0.71
$20.00	$20.50	1:2	Aug 28	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Sep 18	-$0.10	$0.90
$17.00	$16.50	1:2	Aug 28	-$0.07	$0.43
$15.50	$15.00	1:2	Sep 11	-$0.07	$0.43
$16.50	$16.00	1:2	Aug 28	-$0.07	$0.43
$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 8.73%, avg 4.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.63	0.46	7.1%	8.73%	15.85%	--	114
$21.00	Oct 2	$1.15	0.40	12.5%	6.16%	18.64%	2	45
$21.50	Sep 25	$1.00	0.35	15.2%	5.36%	20.51%	3	86
$19.00	Oct 2	$1.78	0.53	1.8%	9.53%	11.30%	4	17
$19.50	Oct 2	$1.53	0.49	4.5%	8.19%	12.64%	--	14
$21.00	Sep 25	$1.07	0.37	12.5%	5.73%	18.21%	5	119
$21.50	Oct 2	$0.90	0.36	15.2%	4.82%	19.98%	--	18
$20.00	Sep 25	$1.33	0.44	7.1%	7.12%	14.25%	2	86
$22.00	Oct 2	$0.81	0.33	17.8%	4.34%	22.17%	7	117
$20.50	Sep 25	$1.10	0.40	9.8%	5.89%	15.69%	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 14,257

Total Puts 2,146

Put/Call Ratio 0.15

Net Difference 12,111

Prior's Put/Call Breakdown

Total Calls 12,876

Total Puts 2,451

Put/Call Ratio 0.19

Net Difference 10,425

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