Options Chain for USANA HEALTH SCIENCES INC COM (USNA) - $17.61 as of 5/14/2026 12:37:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 18.00 | 15.50 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 5.00 | 10.50 | 15.50 | 13.00 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 7.50 | 8.00 | 13.00 | 10.50 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 10.00 | 5.50 | 10.50 | 8.00 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 12.50 | 3.10 | 7.90 | 5.50 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 15.00 | 0.55 | 4.90 | 2.73 | % | 0.18 | 0 | 0 | 9.76 | 0.98 | 0.03 | -0.01 | 5/14/2026 11:58:36 AM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | 0.60 | +0.30 | +100.00% | 0.03 | 1 | 13 | 2.57 | 0.51 | 0.31 | -0.22 | 5/14/2026 | 5/14/2026 11:58:36 AM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.03 | 0.06 | -0.02 | 5/14/2026 11:58:36 AM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 11:58:36 AM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.02 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:58:36 AM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:58:36 AM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.82 | -0.02 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 11:58:36 AM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.30 | -0.20 | -40.00% | 0.03 | 1 | 16 | 2.50 | -0.49 | 0.31 | -0.22 | 5/14/2026 | 5/14/2026 11:58:36 AM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 8.34 | -0.97 | 0.06 | -0.02 | 5/7/2026 | 5/14/2026 11:58:36 AM EST |
| 22.50 | 2.15 | 7.00 | 4.58 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 25.00 | 4.60 | 9.40 | 7.00 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 30.00 | 9.60 | 14.50 | 12.05 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST | |||
| 35.00 | 14.60 | 19.50 | 17.05 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:36 AM EST |