Breaking News

USANA Health Sciences Inc (USNA)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

28.85 -0.14 -0.48%

08/08 - Closed. Currency in USD

After Hours

28.85

-0.00

-0.00%

21:36:39 - Real-time Data

Type: Equity

Market: United States

Volume: 93,458
Bid/Ask: 0.00 / 0.00
Day's Range: 28.84 - 29.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

USANA Health Sciences Option Chain

Get free option data for USNA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for USANA Health Sciences options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.1	14	0	17.50	0	0%	0	4.9	0
USNA Call 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|17.50C Delta0.9802 Imp Vol1.8928 Bid9.1 Gamma0.0063 Theoretical11.55 Ask14 Theta-0.0281 Intrinsic Value11.35 Volume0 Vega0.0019 Time Value-11.35 Open Interest0 Rho0.0032 Delta / Theta-34.9408 USNA Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|17.50P Delta-0.1476 Imp Vol5.4415 Bid0 Gamma0.0106 Theoretical2.45 Ask4.9 Theta-0.359 Intrinsic Value-11.35 Volume0 Vega0.0093 Time Value11.35 Open Interest0 Rho-0.0012 Delta / Theta0.4111
0	0%	6.5	11.5	0	20.00	0	0%	0	4.9	0
USNA Call 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|20.00C Delta0.9943 Imp Vol1.093 Bid6.5 Gamma0.0037 Theoretical9 Ask11.5 Theta-0.0074 Intrinsic Value8.85 Volume0 Vega0.0007 Time Value-8.85 Open Interest0 Rho0.0038 Delta / Theta-133.5159 USNA Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|20.00P Delta-0.1815 Imp Vol4.4715 Bid0 Gamma0.0147 Theoretical2.45 Ask4.9 Theta-0.3373 Intrinsic Value-8.85 Volume0 Vega0.0106 Time Value8.85 Open Interest0 Rho-0.0013 Delta / Theta0.5383
0	0%	4.1	8.9	0	22.50	0	0%	0	4.9	0
USNA Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|22.50C Delta0.9937 Imp Vol0.7498 Bid4.1 Gamma0.0059 Theoretical6.5 Ask8.9 Theta-0.0065 Intrinsic Value6.35 Volume0 Vega0.0007 Time Value-6.35 Open Interest0 Rho0.0043 Delta / Theta-153.8721 USNA Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|22.50P Delta-0.2243 Imp Vol3.6057 Bid0 Gamma0.0207 Theoretical2.45 Ask4.9 Theta-0.3085 Intrinsic Value-6.35 Volume0 Vega0.012 Time Value6.35 Open Interest0 Rho-0.0015 Delta / Theta0.7273
					28.85	Price @ Aug 08, 2025 20:17 GMT
5	0%	0	4.9	0	30.00	0.9	0%	0.8	4.9	1
USNA Call 30.00 Exp: Aug 15, 2025 Last: 5 Chg.: 0% SymbolUSNA\|20250815\|30.00C Delta0.4954 Imp Vol1.7998 Bid0 Gamma0.0552 Theoretical2.45 Ask4.9 Theta-0.2072 Intrinsic Value-1.15 Volume0 Vega0.016 Time Value6.15 Open Interest2 Rho0.0023 Delta / Theta-2.3911 USNA Put 30.00 Exp: Aug 15, 2025 Last: 0.9 Chg.: 0% SymbolUSNA\|20250815\|30.00P Delta-0.4617 Imp Vol2.7058 Bid0.8 Gamma0.0366 Theoretical4.9 Ask4.9 Theta-0.3061 Intrinsic Value1.15 Volume1 Vega0.0159 Time Value-0.25 Open Interest2 Rho-0.003 Delta / Theta1.5084
1.75	0%	0	4.9	0	35.00	5.6	0%	3.5	8.3	0
USNA Call 35.00 Exp: Aug 15, 2025 Last: 1.75 Chg.: 0% SymbolUSNA\|20250815\|35.00C Delta0.3839 Imp Vol2.7836 Bid0 Gamma0.0342 Theoretical2.45 Ask4.9 Theta-0.3057 Intrinsic Value-6.15 Volume0 Vega0.0153 Time Value7.9 Open Interest6 Rho0.0017 Delta / Theta-1.2557 USNA Put 35.00 Exp: Aug 15, 2025 Last: 5.6 Chg.: 0% SymbolUSNA\|20250815\|35.00P Delta-0.6258 Imp Vol2.6858 Bid3.5 Gamma0.0352 Theoretical8.3 Ask8.3 Theta-0.2891 Intrinsic Value6.15 Volume0 Vega0.0152 Time Value-0.55 Open Interest1 Rho-0.0042 Delta / Theta2.1647
0	0%	0	0.1	0	40.00	9.8	0%	8.5	13.4	0
USNA Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUSNA\|20250815\|40.00C Delta0.0291 Imp Vol1.175 Bid0 Gamma0.014 Theoretical0.05 Ask0.1 Theta-0.0224 Intrinsic Value-11.15 Volume0 Vega0.0027 Time Value11.15 Open Interest0 Rho0.0002 Delta / Theta-1.2963 USNA Put 40.00 Exp: Aug 15, 2025 Last: 9.8 Chg.: 0% SymbolUSNA\|20250815\|40.00P Delta-0.6676 Imp Vol3.4578 Bid8.5 Gamma0.0262 Theoretical13.4 Ask13.4 Theta-0.3568 Intrinsic Value11.15 Volume0 Vega0.0146 Time Value-1.35 Open Interest1 Rho-0.0051 Delta / Theta1.8711

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

USNA Comments

Write your thoughts about USANA Health Sciences Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
USNA	28.85	-0.14	-0.48%
Wells Fargo Munic.	9.47	-0.01	-0.11%
LGND	150.06	+3.74	+2.56%
Mercer Conservati.	1.083	0.000	0.04%
Allianz Global In.	243.110	+0.310	+0.13%
0R3D	93.14	+0.47	+0.51%
TCT	18,550.0	+300.0	+1.64%
SAR/KWD	0.08142	+0.00001	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M