Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for USNA (USANA HEALTH SCIENCE INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 USNA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

48.99 
 USANA HEALTH SCIENCE INC       CHANGE

0.47 
 HIGH 49.04   LOW 48.46   DIVIDEND DATE 2016-11-10 
 OPEN 48.66   CLOSE 48.52   DIVIDEND AMOUNT 2.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 60,377   SPLIT DATE  2016-11-23   DATE/TIME: 2024-05-17 
 OPTION VOLUME 5   IMPLIED VOLATILITY 0.33   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 USNA  43.47    USNA  May 17 '24  50.00  2.80  2.80  6.44%    1.23  0
 USNA  43.47    USNA  May 17 '24  40.00  4.50  1.03  2.37%    0.59  0
 USNA  43.47    USNA  Jun 21 '24  40.00  5.70  2.23  5.13%    0.57  1
 USNA  43.47    USNA  May 17 '24  45.00  1.50  1.50  3.45%    0.51  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 USNA  May 17 '24  50.00   C  2.80    USNA  May 17 '24  50.00   P  5.81    8.61  6.53
 USNA  May 17 '24  40.00   C  4.50    USNA  May 17 '24  40.00   P  0.80    5.30  3.47
 USNA  May 17 '24  45.00   C  1.50    USNA  May 17 '24  45.00   P  1.76    3.26  1.53
 USNA  Jul 19 '24  50.00   C  0.70    USNA  Jul 19 '24  50.00   P  0.64    1.34  6.53
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 USNA  May 17 '24  55.00   P  10.66    USNA  May 17 '24  45.00   P  1.76    8.89  10.00
 USNA  May 17 '24  50.00   P  5.81    USNA  May 17 '24  45.00   P  1.76    4.04  5.00
 USNA  Jul 19 '24  55.00   P  1.83    USNA  Jul 19 '24  40.00   P  1.05    0.78  15.00
 USNA  Jul 19 '24  55.00   P  1.83    USNA  Jul 19 '24  50.00   P  0.64    1.19  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 USNA  May 17 '24  40.00   C  4.50    USNA  May 17 '24  45.00   C  1.50    3.00  5.00
 USNA  Jun 21 '24  35.00   C  9.50    USNA  Jun 21 '24  40.00   C  5.70    3.80  5.00
 USNA  May 17 '24  40.00   C  4.50    USNA  May 17 '24  50.00   C  2.80    1.70  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 USNA  May 17 '24  50.00   C  2.80    USNA  May 17 '24  40.00   C  4.50    -1.70  10.00
 USNA  May 17 '24  45.00   C  1.50    USNA  May 17 '24  40.00   C  4.50    -3.00  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 USNA  Jul 19 '24  30.00   P  0.90    USNA  Jul 19 '24  40.00   P  1.05    -0.15  10.00
 USNA  May 17 '24  40.00   P  0.80    USNA  May 17 '24  45.00   P  1.76    -0.96  5.00
 USNA  Oct 18 '24  35.00   P  1.45    USNA  Oct 18 '24  45.00   P  2.45    -1.00  10.00
 USNA  May 17 '24  40.00   P  0.80    USNA  May 17 '24  50.00   P  5.81    -5.01  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 USNA  May 17 '24  50.00   C  2.80    USNA  Jul 19 '24  50.00   C  0.70    2.10  2
 USNA  May 17 '24  50.00   C  2.80    USNA  Oct 18 '24  50.00   C  2.40    0.40  5
 USNA  May 17 '24  45.00   C  1.50    USNA  Jul 19 '24  45.00   C  2.50    -1.00  2
 USNA  May 17 '24  40.00   C  4.50    USNA  Jun 21 '24  40.00   C  5.70    -1.20  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 USNA  May 17 '24  40.00   P  0.80    USNA  Oct 18 '24  40.00   P  1.50    -0.70  5
 USNA  May 17 '24  40.00   P  0.80    USNA  Jul 19 '24  40.00   P  1.05    -0.25  2
 USNA  Jul 19 '24  40.00   P  1.05    USNA  Oct 18 '24  40.00   P  1.50    -0.45  3
 USNA  May 17 '24  45.00   P  1.76    USNA  Oct 18 '24  45.00   P  2.45    -0.69  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.