Options Chain for HERBALIFE LTD COM SHS (HLF) - $9.56 as of 9/15/2025 3:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.30 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | % | 3.77 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 3.00 | 6.20 | 7.40 | 6.80 | % | 2.27 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 4.00 | 5.20 | 6.30 | 5.75 | % | 1.44 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 5.00 | 4.30 | 6.60 | 5.45 | % | 1.09 | 0 | 0 | 4.52 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 6.00 | 2.25 | 5.10 | 3.68 | % | 0.61 | 0 | 0 | 3.03 | 0.97 | 0.03 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 7.00 | 2.45 | 2.65 | 2.55 | 2.68 | +0.54 | +25.24% | 0.36 | 5 | 5 | 1.29 | 0.90 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | % | 0.22 | 0 | 0 | 0.70 | 0.78 | 0.12 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 9.00 | 1.05 | 1.25 | 1.15 | 1.19 | +0.52 | +77.62% | 0.13 | 5 | 5 | 0.68 | 0.63 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.70 | % | 0.07 | 2 | 0 | 0.67 | 0.45 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST | |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.30 | % | 0.03 | 30 | 0 | 0.66 | 0.30 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST | |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.12 | -0.01 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.09 | 0.00 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.05 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.03 | 0.03 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.02 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 9/15/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.43 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.92 | -0.03 | 0.03 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.07 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 8.00 | 0.25 | 0.40 | 0.33 | % | 0.04 | 0 | 0 | 0.70 | -0.22 | 0.12 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 9.00 | 0.60 | 0.75 | 0.68 | % | 0.08 | 0 | 0 | 0.68 | -0.37 | 0.17 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 10.00 | 1.15 | 1.30 | 1.23 | % | 0.12 | 0 | 0 | 0.66 | -0.55 | 0.18 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 11.00 | 1.85 | 2.00 | 1.93 | % | 0.18 | 0 | 0 | 0.64 | -0.70 | 0.16 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 12.00 | 2.65 | 2.90 | 2.78 | % | 0.23 | 0 | 0 | 0.66 | -0.81 | 0.12 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 13.00 | 2.25 | 4.80 | 3.53 | % | 0.27 | 0 | 0 | 1.73 | -0.89 | 0.09 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 14.00 | 4.40 | 5.80 | 5.10 | % | 0.36 | 0 | 0 | 1.88 | -0.94 | 0.05 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 2.09 | -0.97 | 0.03 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 16.00 | 6.40 | 7.20 | 6.80 | % | 0.42 | 0 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 17.00 | 7.40 | 8.20 | 7.80 | % | 0.46 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 18.00 | 8.40 | 9.40 | 8.90 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST |