USAR - Options Database

USAR

USA RARE EARTH INC A

$19.26 +12.57%

$19.30 (+0.21%)🌙

as of 08/21 06:05 PM

(8/21 10:35) ◀

Friday, August 21, 2026 (6:05pm)

▶ (8/25 18:05)

◀ 8/21 18:05 ▶

Option Volume

Detail

ℹ

Current (08/21) 59,746

Calls: 49,254 (82%)

Puts: 10,492 (18%)

Prior (08/20) 30,553

Calls: 19,977 (65%)

Puts: 10,576 (35%)

Current vs Prior +95.55%

Calls: +146.55% (Calls)

Puts: -0.79% (Puts)

Prior 7-Day Total 205,152

Calls: 149,030 (73%)

Puts: 56,122 (27%)

Prior 7-Day Average 29,307

Calls: 21,290 (73%)

Puts: 8,017 (27%)

Current vs Prior 7-Day Avg +103.86%

Calls: +131.35%

Puts: +30.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $7.17M

Calls: $6.18M (86%)

Puts: $994.6K (14%)

Prior (08/20) $4.00M

Calls: $1.85M (46%)

Puts: $2.15M (54%)

Current vs Prior +79.22%

Calls: +234.17%

Puts: -53.80%

Prior 7-Day Total $32.21M

Calls: $25.14M (78%)

Puts: $7.07M (22%)

Prior 7-Day Average $4.60M

Calls: $3.59M (78%)

Puts: $1.01M (22%)

Current vs Prior 7-Day Avg +55.85%

Calls: +71.96%

Puts: -1.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.21

Prior (08/20) 0.53

Current vs Prior -59.76%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -43.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 515,250

Calls: 324,414 (63%)

Puts: 190,836 (37%)

Prior (08/20) 508,973

Calls: 317,710 (62%)

Puts: 191,263 (38%)

Current vs Prior +1.23%

Prior 7-Day Total 3,428,168

Calls: 2,155,841 (63%)

Puts: 1,272,327 (37%)

Prior 7-Day Average 489,738

Calls: 307,977 (63%)

Puts: 181,761 (37%)

Current vs Prior 7-Day Avg +5.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 2.70% | 11.11%2.70% | 19.05%

Prior 5.73% | 11.28%5.73% | 18.99%

Current vs Prior +93.99% | +33.95%-52.86% | +0.32%

Prior 7-Day Avg 7.45% | 12.45%9.10% | 20.55%

Current vs 7-Day Avg +49.12% | +21.36%-70.34% | -7.28%

Prior 7-Day Eod 5.73% | 11.28%5.73% | 18.99%

Current vs 7-Day Eod +93.99% | +33.95%-52.86% | +0.32%

Sentiment BEARISHBULLISH

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 10.21% | 8.12%

Calls: 8.55% | 8.23%

Puts: 11.86% | 8.02%

Current vs 7-Day Avg +144.37% | -14.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.18M) vs puts ($994.6K). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (56% higher). Above-average activity with volume up 96% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

📈 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 12 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.52	2.60	$2.56	3.1%	224	0.66	2.8K
$20.00	Sep 18	1.55	1.62	$1.59	4.4%	3.3K	0.49	10.0K
$22.00	Sep 18	0.95	1.00	$0.98	5.1%	573	0.34	14.2K
$20.00	Sep 25	1.73	1.87	$1.80	7.8%	34	0.52	86
$18.00	Aug 28	1.60	1.75	$1.68	8.9%	429	0.73	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.62	1.72	$1.67	6.0%	269	0.43	3.1K
$18.00	Sep 18	1.15	1.24	$1.19	7.6%	199	0.34	5.1K
$21.00	Sep 18	2.78	3.00	$2.89	7.6%	16	0.59	818
$21.50	Sep 4	2.65	2.90	$2.78	9.0%	5	0.70	5
$19.00	Sep 11	1.34	1.47	$1.41	9.2%	32	0.42	144

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	0.20	0.24	$0.22	18.2%	376	0.17	604
$20.00	Aug 28	0.60	0.70	$0.65	15.4%	4.0K	0.41	1.2K
$19.50	Aug 28	0.78	0.89	$0.84	13.1%	1.2K	0.48	349
$22.00	Sep 4	0.46	0.53	$0.50	14.0%	170	0.26	341
$22.00	Sep 18	0.95	1.00	$0.98	5.1%	573	0.34	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	0.23	0.27	$0.25	16.0%	321	0.19	368
$18.00	Aug 28	0.36	0.43	$0.40	17.5%	1.0K	0.27	281
$18.50	Aug 28	0.50	0.60	$0.55	18.2%	837	0.34	265
$19.00	Aug 28	0.73	0.83	$0.78	12.8%	585	0.43	365
$16.00	Sep 18	0.46	0.56	$0.51	19.6%	305	0.18	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	3.10	3.75	$3.43	19.0%	34	1.00	758
$16.50	Aug 21	2.46	3.15	$2.81	24.6%	23	1.00	314
$17.00	Aug 21	2.09	2.76	$2.42	27.7%	287	1.00	613
$17.50	Aug 21	1.66	1.99	$1.83	18.0%	356	1.00	468
$18.00	Aug 21	1.02	1.65	$1.34	47.0%	778	1.00	945

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	2.28	3.45	$2.87	40.8%	--	0.98	11
$21.00	Aug 21	1.41	2.31	$1.86	48.4%	2	0.97	96
$20.00	Aug 21	0.71	1.07	$0.89	40.4%	138	0.97	706
$20.50	Aug 21	0.75	1.58	$1.17	70.9%	36	0.96	94
$23.00	Aug 28	3.40	4.45	$3.93	26.7%	--	0.90	13

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 42.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.60	0.70	$0.65	15.4%	4.0K	0.41	1.2K
$20.00	Sep 18	1.55	1.62	$1.59	4.4%	3.3K	0.49	10.0K
$19.00	Aug 21	0.05	0.34	$0.20	145.0%	3.2K	0.95	1.8K
$18.50	Aug 28	1.22	1.42	$1.32	15.2%	2.4K	0.66	268
$18.50	Aug 21	0.59	1.00	$0.80	51.2%	2.2K	0.96	845

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.36	0.43	$0.40	17.5%	1.0K	0.27	281
$18.50	Aug 28	0.50	0.60	$0.55	18.2%	837	0.34	265
$18.50	Aug 21	0.00	0.01	$0.01	100.0%	698	0.03	714
$19.50	Aug 28	1.00	1.13	$1.07	12.1%	625	0.52	55
$19.00	Aug 28	0.73	0.83	$0.78	12.8%	585	0.43	365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 75.2%, max 104.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	179.9%	88.0%	104.4%	1.7K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	179.9%	88.0%	104.4%	87	186
$21.50	Aug 28	Sep 4	106.6%	91.3%	16.7%	10	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 3.55, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Sep 11	$0.11	$0.39	$0.11	81%	3.55	$16.61
$17.50	$18.00	Sep 25	$0.13	$0.37	$0.13	71%	2.85	$17.63
$22.00	$23.00	Sep 25	$0.12	$0.88	$0.12	37%	7.33	$22.12
$21.00	$22.00	Sep 11	$0.15	$0.85	$0.15	39%	5.67	$21.15
$17.50	$18.00	Oct 2	$0.16	$0.34	$0.16	70%	2.12	$17.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Aug 21	$0.28	$0.22	$0.28	96%	0.79	$20.22
$20.50	$20.00	Aug 28	$0.17	$0.33	$0.17	67%	1.94	$20.33
$22.00	$21.50	Sep 4	$0.25	$0.25	$0.25	74%	1.00	$21.75
$22.00	$21.00	Sep 18	$0.59	$0.41	$0.59	65%	0.69	$21.41
$19.50	$19.00	Sep 11	$0.20	$0.30	$0.20	47%	1.50	$19.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.56, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Aug 28	$0.17	$0.17	$0.33	75%	0.52	$21.67
$21.50	$22.00	Sep 25	$0.26	$0.26	$0.24	59%	1.08	$21.76
$19.50	$20.00	Sep 25	$0.33	$0.33	$0.17	44%	1.94	$19.83
$19.50	$20.00	Oct 2	$0.31	$0.31	$0.19	44%	1.63	$19.81
$21.50	$22.00	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$21.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.36	$0.36	$0.64	74%	0.56	$16.64
$17.50	$17.00	Oct 2	$0.25	$0.25	$0.25	69%	1.00	$17.25
$19.00	$18.00	Sep 18	$0.48	$0.48	$0.52	57%	0.92	$18.52
$19.00	$18.50	Sep 11	$0.29	$0.29	$0.21	58%	1.38	$18.71
$17.50	$17.00	Sep 11	$0.21	$0.21	$0.29	72%	0.72	$17.29

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.09% of stock, avg 15.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 21	$0.20	$0.01	$0.21	$18.79	$19.21	1.09%
$19.50	Aug 21	$0.03	$0.32	$0.35	$19.15	$19.85	1.82%
$18.50	Aug 21	$0.80	$0.01	$0.81	$17.69	$19.31	4.21%
$20.00	Aug 21	$0.01	$0.89	$0.90	$19.10	$20.90	4.67%
$20.50	Aug 21	$0.01	$1.17	$1.18	$19.32	$21.68	6.13%
$18.00	Aug 21	$1.34	$0.01	$1.35	$16.65	$19.35	7.01%
$17.50	Aug 21	$1.83	$0.01	$1.84	$15.66	$19.34	9.55%
$19.00	Aug 28	$1.07	$0.78	$1.85	$17.15	$20.85	9.61%
$21.00	Aug 21	$0.01	$1.86	$1.87	$19.13	$22.87	9.71%
$18.50	Aug 28	$1.32	$0.55	$1.87	$16.63	$20.37	9.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.21% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$19.00	Aug 21	$0.03	$0.01	$0.04	$18.96	$19.54
$19.50	$15.50	Aug 21	$0.03	$0.11	$0.14	$15.36	$19.64
$21.50	$17.00	Aug 28	$0.39	$0.18	$0.57	$16.43	$22.07
$21.00	$17.00	Aug 28	$0.39	$0.18	$0.57	$16.43	$21.57
$21.50	$17.50	Aug 28	$0.39	$0.25	$0.64	$16.86	$22.14
$21.00	$17.50	Aug 28	$0.39	$0.25	$0.64	$16.86	$21.64
$21.00	$18.00	Aug 28	$0.39	$0.40	$0.79	$17.21	$21.79
$21.50	$18.00	Aug 28	$0.39	$0.40	$0.79	$17.21	$22.29
$20.50	$17.00	Aug 28	$0.49	$0.18	$0.67	$16.33	$21.17
$20.50	$17.50	Aug 28	$0.49	$0.25	$0.74	$16.76	$21.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.78, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/22	Aug 28	$0.32	$0.18	48%	1.78	$17.68	$21.82
16/17	22/22	Sep 4	$0.25	$0.25	55%	1.00	$16.75	$22.25
18/18	22/22	Aug 28	$0.32	$0.18	41%	1.78	$18.18	$21.82
17/18	22/22	Sep 4	$0.27	$0.23	49%	1.17	$17.23	$22.27
16/17	21/22	Sep 4	$0.27	$0.23	46%	1.17	$16.73	$21.27
17/18	21/22	Sep 4	$0.29	$0.21	40%	1.38	$17.21	$21.29
18/18	22/22	Sep 4	$0.27	$0.23	44%	1.17	$17.73	$22.27
18/18	21/22	Sep 4	$0.29	$0.21	35%	1.38	$17.71	$21.29
16/17	22/23	Sep 18	$0.57	$0.43	39%	1.33	$16.43	$22.57
16/16	22/23	Sep 11	$0.40	$0.60	48%	0.67	$16.10	$22.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.15	$0.35	92%	2.33
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	16%	13.29
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	15%	13.29
$21.00	$22.00	$23.00	Sep 18	$0.06	$0.94	13%	15.67
$20.00	$20.50	$21.00	Aug 28	$0.06	$0.44	13%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.26	$0.24	90%	0.92
$18.50	$19.00	$19.50	Aug 21	$0.31	$0.19	79%	0.61
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	16%	11.50
$18.00	$19.00	$20.00	Sep 18	$0.09	$0.91	17%	10.11
$18.50	$19.00	$19.50	Aug 28	$0.06	$0.44	17%	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. 44 found (best net $-0.26, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Aug 21	-$0.26	$0.24
$22.50	$23.00	1:2	Aug 28	-$0.07	$0.43
$22.00	$23.00	1:2	Sep 11	-$0.32	$0.68
$22.00	$22.50	1:2	Aug 28	-$0.12	$0.38
$22.50	$23.00	1:2	Sep 4	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 21	-$0.85	$0.15
$17.00	$16.00	1:2	Sep 18	-$0.15	$0.85
$21.00	$20.50	1:2	Aug 21	-$0.48	$0.02
$18.00	$17.50	1:2	Aug 28	-$0.10	$0.40
$17.00	$16.50	1:2	Sep 4	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.58%, avg 4.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.46	0.44	11.6%	7.58%	19.21%	7	18
$21.00	Oct 2	$1.58	0.47	9.0%	8.20%	17.24%	4	45
$20.00	Oct 2	$1.96	0.53	3.8%	10.18%	14.02%	101	114
$19.50	Oct 2	$2.11	0.56	1.2%	10.96%	12.20%	1	14
$23.00	Oct 2	$0.90	0.35	19.4%	4.67%	24.09%	19	20
$22.00	Oct 2	$1.11	0.40	14.2%	5.76%	19.99%	51	117
$22.50	Oct 2	$1.00	0.37	16.8%	5.19%	22.01%	14	5
$20.50	Oct 2	$1.57	0.50	6.4%	8.15%	14.59%	4	4
$21.00	Sep 25	$1.37	0.45	9.0%	7.11%	16.15%	114	119
$20.00	Sep 25	$1.73	0.52	3.8%	8.98%	12.82%	34	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 49,254

Total Puts 10,492

Put/Call Ratio 0.21

Net Difference 38,762

Prior's Put/Call Breakdown

Total Calls 19,977

Total Puts 10,576

Put/Call Ratio 0.53

Net Difference 9,401

Prior 7-Day Put/Call Summary

Total Calls 149,030

Total Puts 56,122

Average Put/Call Ratio 0.38

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