Options Chain for HERBALIFE LTD COM SHS (HLF) - $9.20 as of 11/7/2025 12:45:23 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 | 6.80 | 9.90 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 2.00 | 5.80 | 8.90 | 7.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 3.00 | 4.70 | 7.70 | 6.20 | % | 2.07 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 4.00 | 3.80 | 6.70 | 5.25 | % | 1.31 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 5.00 | 2.80 | 5.70 | 4.25 | % | 0.85 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 6.00 | 1.85 | 4.40 | 3.13 | % | 0.52 | 0 | 0 | 2.93 | 0.99 | 0.04 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 7.00 | 0.85 | 3.70 | 2.28 | % | 0.33 | 0 | 0 | 2.65 | 0.90 | 0.09 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 8.00 | 1.30 | 1.45 | 1.38 | 0.99 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.75 | 0.16 | -0.01 | 11/4/2025 | 11/7/2025 11:58:58 AM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.66 | 0.55 | 0.22 | -0.01 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | % | 0.04 | 0 | 0 | 0.65 | 0.34 | 0.20 | -0.01 | 11/7/2025 11:58:58 AM EST | |||
| 11.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.71 | 0.19 | 0.15 | -0.01 | 11/7/2025 11:58:58 AM EST | |||
| 12.00 | 0.05 | 1.00 | 0.53 | % | 0.04 | 0 | 0 | 1.14 | 0.09 | 0.09 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.04 | 0.05 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.02 | 0.02 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.10 | -0.01 | 0.04 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 7.00 | 0.10 | 0.75 | 0.43 | % | 0.06 | 0 | 0 | 1.09 | -0.10 | 0.09 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 8.00 | 0.25 | 0.40 | 0.33 | 0.41 | -0.36 | -46.76% | 0.04 | 1 | 1 | 0.69 | -0.25 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 11:58:58 AM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.64 | -0.45 | 0.22 | -0.01 | 11/4/2025 | 11/7/2025 11:58:58 AM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | % | 0.14 | 0 | 0 | 0.61 | -0.66 | 0.20 | -0.01 | 11/7/2025 11:58:58 AM EST | |||
| 11.00 | 0.90 | 3.70 | 2.30 | % | 0.21 | 0 | 0 | 2.16 | -0.81 | 0.15 | -0.01 | 11/7/2025 11:58:58 AM EST | |||
| 12.00 | 2.05 | 4.30 | 3.18 | % | 0.27 | 0 | 0 | 2.02 | -0.91 | 0.09 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 13.00 | 3.00 | 5.40 | 4.20 | % | 0.32 | 0 | 0 | 2.30 | -0.96 | 0.05 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 14.00 | 4.10 | 7.10 | 5.60 | % | 0.40 | 0 | 0 | 3.10 | -0.98 | 0.02 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 15.00 | 5.10 | 8.10 | 6.60 | % | 0.44 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 16.00 | 6.10 | 8.40 | 7.25 | % | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST |