Options Chain for USANA HEALTH SCIENCES INC COM (USNA) - $46.71 as of 5/10/2024 9:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.50 | 26.50 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 25.00 | 19.00 | 24.00 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 30.00 | 14.00 | 18.90 | 11.90 | 0.00 | 0.00% | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/10/2024 4:00:07 PM EST |
| 35.00 | 9.00 | 14.00 | 7.00 | 0.00 | 0.00% | 0 | 15 | 2.93 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/10/2024 4:00:07 PM EST |
| 40.00 | 4.00 | 9.00 | 5.20 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.96 | 0.02 | -0.03 | 4/30/2024 | 5/10/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.67 | 0.09 | -0.11 | 5/2/2024 | 5/10/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.20 | 0.08 | -0.08 | 4/30/2024 | 5/10/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 5.00 | % | 0 | 0 | 3.05 | 0.02 | 0.01 | -0.01 | 5/10/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/10/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | -0.01 | 5/10/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 4.90 | 1.05 | 0.00 | 0.00% | 0 | 13 | 3.29 | -0.04 | 0.02 | -0.03 | 4/30/2024 | 5/10/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.33 | 0.09 | -0.11 | 5/1/2024 | 5/10/2024 4:00:07 PM EST |
| 50.00 | 1.10 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 4 | 1.57 | -0.80 | 0.08 | -0.08 | 4/8/2024 | 5/10/2024 4:00:07 PM EST |
| 55.00 | 6.00 | 11.00 | 8.50 | 0.00 | 0.00% | 0 | 4 | 2.14 | -0.98 | 0.01 | -0.01 | 4/9/2024 | 5/10/2024 4:00:07 PM EST |
| 60.00 | 11.00 | 16.00 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/10/2024 4:00:07 PM EST |
| 65.00 | 16.00 | 21.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST | |||
| 70.00 | 21.00 | 26.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:07 PM EST |