Options Chain for HERBALIFE LTD COM SHS (HLF) - $14.01 as of 1/8/2026 7:40:26 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 | 10.70 | 13.40 | 12.05 | 6.73 | 0.00 | 0.00% | 4.82 | 0 | 247 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 1/8/2026 3:59:54 PM EST |
| 3.00 | 10.60 | 13.00 | 11.80 | 11.97 | +0.69 | +6.12% | 3.93 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 4.00 | 9.70 | 11.90 | 10.80 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 5.00 | 8.70 | 10.90 | 9.80 | 7.10 | 0.00 | 0.00% | 1.96 | 0 | 439 | 9.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:54 PM EST |
| 6.00 | 7.70 | 9.90 | 8.80 | % | 1.47 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 7.00 | 6.80 | 8.20 | 7.50 | % | 1.07 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 7.50 | 6.20 | 7.70 | 6.95 | 5.20 | 0.00 | 0.00% | 0.93 | 0 | 1,862 | 4.61 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:54 PM EST |
| 8.00 | 5.80 | 7.20 | 6.50 | % | 0.81 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 8.50 | 5.30 | 6.70 | 6.00 | % | 0.71 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 9.00 | 4.90 | 6.70 | 5.80 | % | 0.64 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 9.50 | 4.40 | 5.60 | 5.00 | % | 0.53 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | 3.95 | 0.00 | 0.00% | 0.45 | 0 | 12,299 | 2.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 10.50 | 3.40 | 4.60 | 4.00 | 2.52 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:54 PM EST |
| 11.00 | 2.90 | 4.40 | 3.65 | 1.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:54 PM EST |
| 11.50 | 2.40 | 3.60 | 3.00 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.06 | 0.99 | 0.01 | 0.00 | 12/30/2025 | 1/8/2026 3:59:54 PM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.99 | 0.98 | 0.03 | -0.01 | 1/8/2026 3:59:54 PM EST | |||
| 12.50 | 1.25 | 2.45 | 1.85 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 10,573 | 1.34 | 0.95 | 0.07 | -0.02 | 1/6/2026 | 1/8/2026 3:59:54 PM EST |
| 13.00 | 0.85 | 1.95 | 1.40 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 201 | 1.13 | 0.90 | 0.13 | -0.02 | 1/6/2026 | 1/8/2026 3:59:54 PM EST |
| 13.50 | 0.50 | 1.35 | 0.93 | 1.21 | +0.26 | +27.37% | 0.07 | 1 | 251 | 0.76 | 0.81 | 0.19 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 14.00 | 0.80 | 1.05 | 0.93 | 0.80 | +0.30 | +60.00% | 0.07 | 4 | 161 | 0.62 | 0.70 | 0.25 | -0.04 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 14.50 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.56 | 0.57 | 0.28 | -0.04 | 12/24/2025 | 1/8/2026 3:59:54 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8,269 | 0.62 | 0.43 | 0.28 | -0.04 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 15.50 | 0.10 | 0.40 | 0.25 | 0.35 | +0.05 | +16.67% | 0.02 | 1 | 5 | 0.63 | 0.30 | 0.25 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | 0.19 | 0.19 | -0.02 | 12/24/2025 | 1/8/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.16 | 0.11 | 0.14 | -0.02 | 1/8/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.80 | 0.06 | 0.09 | -0.01 | 12/22/2025 | 1/8/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.31 | 0.03 | 0.05 | -0.01 | 12/31/2025 | 1/8/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.02 | 0.03 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.01 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/8/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.08 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 1/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/8/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 695 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:54 PM 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 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 1,041 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/8/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36,327 | 3.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/8/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10,399 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 8,363 | 3.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.52 | -0.01 | 0.01 | 0.00 | 1/5/2026 | 1/8/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.11 | -55.00% | 0.01 | 1 | 2 | 1.51 | -0.02 | 0.03 | -0.01 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 1,137 | 1.21 | -0.05 | 0.07 | -0.02 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | -0.10 | 0.13 | -0.02 | 12/31/2025 | 1/8/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.17 | -0.48 | -73.85% | 0.01 | 1 | 5 | 0.64 | -0.19 | 0.19 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.30 | 0.25 | -0.04 | 1/2/2026 | 1/8/2026 3:59:54 PM EST |
| 14.50 | 0.45 | 0.65 | 0.55 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.43 | 0.28 | -0.04 | 1/2/2026 | 1/8/2026 3:59:54 PM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.71 | -0.57 | 0.28 | -0.04 | 12/29/2025 | 1/8/2026 3:59:54 PM EST |
| 15.50 | 1.00 | 1.25 | 1.13 | % | 0.07 | 0 | 0 | 0.69 | -0.70 | 0.25 | -0.03 | 1/8/2026 3:59:54 PM EST | |||
| 16.00 | 0.80 | 2.05 | 1.43 | % | 0.09 | 0 | 0 | 1.39 | -0.81 | 0.19 | -0.02 | 1/8/2026 3:59:54 PM EST | |||
| 16.50 | 1.50 | 2.50 | 2.00 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.50 | -0.89 | 0.14 | -0.02 | 1/2/2026 | 1/8/2026 3:59:54 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.91 | -0.94 | 0.09 | -0.01 | 12/29/2025 | 1/8/2026 3:59:54 PM EST |
| 17.50 | 2.50 | 3.70 | 3.10 | 8.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.07 | -0.97 | 0.05 | -0.01 | 7/29/2025 | 1/8/2026 3:59:54 PM EST |
| 18.00 | 3.00 | 4.20 | 3.60 | % | 0.20 | 0 | 0 | 2.21 | -0.98 | 0.03 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 18.50 | 3.50 | 4.70 | 4.10 | % | 0.22 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 19.00 | 4.00 | 5.20 | 4.60 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 20.00 | 5.00 | 6.20 | 5.60 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:54 PM EST |
| 21.00 | 5.80 | 7.30 | 6.55 | 8.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:54 PM EST |
| 22.00 | 6.80 | 8.30 | 7.55 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 22.50 | 7.30 | 8.80 | 8.05 | 10.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:54 PM EST |
| 23.00 | 7.80 | 9.30 | 8.55 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | 12.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:54 PM EST |
| 27.50 | 11.90 | 14.20 | 13.05 | 15.14 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:54 PM EST |
| 30.00 | 14.40 | 16.70 | 15.55 | % | 0.52 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST |