USAR - Options Database

USAR

USA RARE EARTH INC A

$18.81 +9.94%

(8/21 10:30) ◀

Friday, August 21, 2026 (10:35am)

▶ (8/21 18:05)

◀ 8/21 10:35 ▶

Option Volume

Detail

ℹ

Current (08/21 10:35am) 17,020

Calls: 14,655 (86%)

Puts: 2,365 (14%)

Prior (08/07) 16,186

Calls: 13,528 (84%)

Puts: 2,658 (16%)

Current vs Prior +5.15%

Calls: +8.33% (Calls)

Puts: -11.02% (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 -45.98%

Calls: -38.23%

Puts: -69.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:35am) $1.90M

Calls: $1.70M (89%)

Puts: $202.5K (11%)

Prior (08/07) $2.54M

Calls: $2.13M (84%)

Puts: $406.0K (16%)

Current vs Prior -25.09%

Calls: -20.32%

Puts: -50.14%

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 -57.71%

Calls: -51.07%

Puts: -80.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:35am) 0.16

Prior (08/07) 0.20

Current vs Prior -17.87%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -52.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:35am) 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 4.52% | 10.95%4.52% | 19.14%

Prior 12.21% | 16.62%16.62% | 25.97%

Current vs Prior -62.98% | -34.12%-72.82% | -26.32%

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

Current vs 7-Day Avg -44.44% | -24.88%-73.87% | -27.48%

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

Current vs 7-Day Eod -62.98% | -34.12%-21.10% | +0.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.95% | 6.95%

Calls: 18.18% | 3.70%

Puts: 31.71% | 10.20%

Prior 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs Prior +144.37% | -14.41%

Prior 7-Day Avg 23.08% | 8.85%

Calls: 21.17% | 8.64%

Puts: 24.99% | 9.06%

Current vs 7-Day Avg +8.08% | -21.47%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.70M) vs puts ($202.5K). Extreme bullish P/C ratio of 0.16 - heavy call buying (14,655 calls vs 2,365 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
10:35	BULLISH	BULLISH	BULLISH
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 7.1%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.69	1.75	$1.72	3.5%	53	0.53	2.7K
$18.50	Aug 28	1.06	1.10	$1.08	3.7%	1.3K	0.58	268
$18.00	Sep 18	2.14	2.23	$2.19	4.1%	43	0.62	2.8K
$20.00	Sep 18	1.30	1.36	$1.33	4.5%	2.1K	0.44	10.0K
$18.00	Sep 4	1.62	1.73	$1.68	6.5%	14	0.62	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.24	0.25	$0.25	4.0%	52	0.18	415
$21.00	Sep 18	3.10	3.25	$3.18	4.7%	1	0.63	818
$20.00	Sep 18	2.41	2.58	$2.50	6.8%	14	0.56	6.7K
$19.00	Sep 18	1.81	1.95	$1.88	7.4%	38	0.47	3.1K
$18.00	Sep 18	1.29	1.39	$1.34	7.5%	21	0.38	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.65, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.17	0.20	$0.19	15.8%	1.1K	0.40	1.8K
$18.50	Aug 21	0.40	0.48	$0.44	18.2%	1.4K	0.70	845
$20.00	Aug 28	0.44	0.50	$0.47	12.8%	1.7K	0.33	1.2K
$19.50	Aug 28	0.56	0.65	$0.61	14.8%	192	0.41	349
$19.00	Aug 28	0.77	0.87	$0.82	12.2%	276	0.49	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.15	0.17	$0.16	12.5%	116	0.13	502
$17.00	Aug 28	0.24	0.25	$0.25	4.0%	52	0.18	415
$18.50	Aug 28	0.71	0.80	$0.76	11.8%	128	0.42	265
$19.00	Aug 28	0.93	1.03	$0.98	10.2%	38	0.51	365
$17.00	Sep 4	0.50	0.57	$0.53	13.2%	12	0.26	153

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	1.73	2.44	$2.09	34.0%	7	0.99	314
$17.50	Aug 21	1.03	1.43	$1.23	32.5%	248	0.97	468
$17.00	Aug 21	1.54	1.93	$1.74	22.4%	153	0.96	613
$16.00	Aug 21	2.18	2.93	$2.56	29.3%	4	0.95	758
$15.50	Aug 21	2.97	3.50	$3.24	16.4%	5	0.94	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.09	2.73	$2.41	26.6%	--	1.00	96
$22.00	Aug 21	3.00	3.80	$3.40	23.5%	--	1.00	11
$20.00	Aug 21	1.09	1.65	$1.37	40.9%	7	0.89	706
$20.50	Aug 21	1.57	2.93	$2.25	60.4%	--	0.89	94
$22.00	Aug 28	3.20	4.05	$3.63	23.4%	--	0.88	37

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 13.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.30	1.36	$1.33	4.5%	2.1K	0.44	10.0K
$20.00	Aug 28	0.44	0.50	$0.47	12.8%	1.7K	0.33	1.2K
$18.50	Aug 21	0.40	0.48	$0.44	18.2%	1.4K	0.70	845
$18.50	Aug 28	1.06	1.10	$1.08	3.7%	1.3K	0.58	268
$19.00	Aug 21	0.17	0.20	$0.19	15.8%	1.1K	0.40	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.01	0.03	$0.02	100.0%	338	0.09	1.5K
$18.50	Aug 21	0.11	0.14	$0.13	23.1%	279	0.30	714
$18.00	Aug 28	0.46	0.59	$0.53	24.5%	182	0.33	281
$17.00	Aug 21	0.00	0.03	$0.02	150.0%	180	0.04	1.3K
$18.50	Aug 28	0.71	0.80	$0.76	11.8%	128	0.42	265

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 64.8%, max 69.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	146.8%	86.6%	69.5%	120	1.2K
$18.50	Aug 21	Oct 2	134.1%	81.3%	65.0%	1.4K	879
$19.00	Aug 21	Oct 2	138.6%	87.9%	57.8%	1.1K	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	146.8%	86.6%	69.5%	21	186
$18.50	Aug 21	Oct 2	134.1%	81.3%	65.0%	279	730
$19.00	Aug 21	Sep 25	138.6%	85.5%	62.1%	29	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 2.12, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Sep 11	$0.52	$0.48	$0.52	81%	0.92	$16.52
$16.50	$17.00	Sep 4	$0.17	$0.33	$0.17	80%	1.94	$16.67
$15.50	$16.00	Aug 28	$0.26	$0.24	$0.26	94%	0.92	$15.76
$18.00	$18.50	Sep 11	$0.12	$0.38	$0.12	61%	3.17	$18.12
$16.50	$17.00	Aug 28	$0.27	$0.23	$0.27	87%	0.85	$16.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.16	$0.34	$0.16	100%	2.12	$20.84
$20.00	$19.50	Sep 25	$0.20	$0.30	$0.20	54%	1.50	$19.80
$20.00	$19.00	Sep 11	$0.52	$0.48	$0.52	59%	0.92	$19.48
$19.00	$18.50	Aug 28	$0.22	$0.28	$0.22	51%	1.27	$18.78
$20.50	$20.00	Sep 4	$0.32	$0.18	$0.32	66%	0.56	$20.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.17, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Aug 21	$0.15	$0.15	$0.35	60%	0.43	$19.15
$20.00	$20.50	Sep 25	$0.24	$0.24	$0.26	55%	0.92	$20.24
$22.00	$22.50	Sep 4	$0.11	$0.11	$0.39	79%	0.28	$22.11
$19.00	$19.50	Sep 11	$0.25	$0.25	$0.25	50%	1.00	$19.25
$20.50	$21.00	Sep 4	$0.16	$0.16	$0.34	66%	0.47	$20.66

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
$17.00	$16.00	Sep 18	$0.33	$0.33	$0.67	71%	0.49	$16.67
$18.00	$17.00	Sep 18	$0.42	$0.42	$0.58	62%	0.72	$17.58
$18.00	$17.50	Sep 4	$0.25	$0.25	$0.25	63%	1.00	$17.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.62, cheapest $0.57)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.63	138.6%	85.2%
$18.50	Aug 21	Aug 28	$0.64	134.1%	86.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.57	138.6%	85.2%
$18.50	Aug 21	Aug 28	$0.63	134.1%	86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.03% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.44	$0.13	$0.57	$17.93	$19.07	3.03%
$19.00	Aug 21	$0.19	$0.41	$0.60	$18.40	$19.60	3.19%
$18.00	Aug 21	$0.78	$0.02	$0.80	$17.20	$18.80	4.25%
$19.50	Aug 21	$0.04	$0.93	$0.97	$18.53	$20.47	5.16%
$17.50	Aug 21	$1.23	$0.01	$1.24	$16.26	$18.74	6.59%
$20.00	Aug 21	$0.05	$1.37	$1.42	$18.58	$21.42	7.55%
$17.00	Aug 21	$1.74	$0.02	$1.76	$15.24	$18.76	9.36%
$19.00	Aug 28	$0.82	$0.98	$1.80	$17.20	$20.80	9.57%
$18.50	Aug 28	$1.08	$0.76	$1.84	$16.66	$20.34	9.78%
$18.00	Aug 28	$1.33	$0.53	$1.86	$16.14	$19.86	9.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.32% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$18.00	Aug 21	$0.04	$0.02	$0.06	$17.94	$19.56
$20.00	$18.00	Aug 21	$0.05	$0.02	$0.07	$17.93	$20.07
$21.50	$18.00	Aug 21	$0.05	$0.02	$0.07	$17.93	$21.57
$20.50	$18.00	Aug 21	$0.06	$0.02	$0.08	$17.92	$20.58
$21.50	$15.50	Aug 21	$0.05	$0.07	$0.12	$15.38	$21.62
$19.50	$15.50	Aug 21	$0.04	$0.07	$0.11	$15.39	$19.61
$20.00	$15.50	Aug 21	$0.05	$0.07	$0.12	$15.38	$20.12
$20.50	$15.50	Aug 21	$0.06	$0.07	$0.13	$15.37	$20.63
$19.50	$18.50	Aug 21	$0.04	$0.13	$0.17	$18.33	$19.67
$20.00	$18.50	Aug 21	$0.05	$0.13	$0.18	$18.32	$20.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.00, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	22/22	Sep 4	$0.25	$0.25	59%	1.00	$16.25	$22.25
16/16	22/22	Sep 25	$0.35	$0.15	38%	2.33	$16.15	$21.85
16/16	20/21	Sep 4	$0.30	$0.20	46%	1.50	$16.20	$20.80
17/18	22/22	Sep 4	$0.27	$0.23	48%	1.17	$17.23	$22.27
16/16	21/22	Sep 4	$0.24	$0.26	52%	0.92	$16.26	$21.24
17/18	20/21	Sep 4	$0.32	$0.18	36%	1.78	$17.18	$20.82
16/17	22/22	Sep 4	$0.22	$0.28	54%	0.79	$16.78	$22.22
16/17	22/22	Sep 25	$0.32	$0.18	34%	1.78	$16.68	$21.82
16/17	20/21	Sep 4	$0.27	$0.23	41%	1.17	$16.73	$20.77
17/18	20/20	Aug 28	$0.27	$0.23	41%	1.17	$17.23	$20.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.09	$0.41	51%	4.56
$18.50	$19.00	$19.50	Aug 21	$0.10	$0.40	52%	4.00
$17.00	$18.00	$19.00	Sep 18	$0.06	$0.94	18%	15.67
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	18%	11.50
$18.50	$19.00	$19.50	Aug 28	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	16%	15.67
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	18%	11.50
$18.00	$18.50	$19.00	Aug 21	$0.17	$0.33	52%	1.94
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	17%	10.11
$16.50	$17.00	$17.50	Aug 28	$0.05	$0.45	13%	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. 46 found (best net $-0.10, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Aug 21	-$0.10	$0.40
$17.50	$18.00	1:2	Aug 21	-$0.33	$0.17
$21.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$19.50	$20.00	1:2	Aug 21	-$0.06	$0.44
$21.00	$21.50	1:2	Aug 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Aug 28	-$0.07	$0.43
$17.50	$17.00	1:2	Aug 28	-$0.11	$0.39
$17.00	$16.00	1:2	Sep 18	-$0.26	$0.74
$20.00	$19.50	1:2	Aug 21	-$0.49	$0.01
$20.50	$20.00	1:2	Aug 21	-$0.49	$0.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.67%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.63	0.46	6.3%	8.67%	14.99%	--	114
$21.00	Oct 2	$1.15	0.39	11.6%	6.11%	17.76%	2	45
$21.50	Sep 25	$1.00	0.35	14.3%	5.32%	19.62%	3	86
$21.00	Sep 25	$1.09	0.38	11.6%	5.79%	17.44%	5	119
$20.00	Sep 25	$1.36	0.45	6.3%	7.23%	13.56%	2	86
$19.00	Oct 2	$1.79	0.52	1.0%	9.52%	10.53%	4	17
$19.50	Oct 2	$1.53	0.49	3.7%	8.13%	11.80%	--	14
$22.00	Oct 2	$0.81	0.33	17.0%	4.31%	21.27%	7	117
$21.50	Oct 2	$0.90	0.35	14.3%	4.78%	19.09%	--	18
$20.00	Sep 18	$1.30	0.44	6.3%	6.91%	13.24%	2.1K	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 14,655

Total Puts 2,365

Put/Call Ratio 0.16

Net Difference 12,290

Prior's Put/Call Breakdown

Total Calls 13,528

Total Puts 2,658

Put/Call Ratio 0.20

Net Difference 10,870

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