Options Chain for HERBALIFE LTD COM SHS (HLF) - $12.57 as of 12/9/2025 8:40:31 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 | 10.80 | 11.80 | 11.30 | 11.31 | +0.58 | +5.41% | 11.30 | 11 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 2.00 | 9.90 | 11.10 | 10.50 | 10.39 | +0.72 | +7.45% | 5.25 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 3.00 | 8.20 | 10.70 | 9.45 | 10.67 | +1.92 | +21.95% | 3.15 | 16 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.00 | 8.10 | 8.80 | 8.45 | 8.78 | +1.03 | +13.29% | 2.11 | 22 | 14 | 9.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.50 | 7.70 | 8.40 | 8.05 | 7.98 | +0.68 | +9.32% | 1.79 | 8 | 14 | 9.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 7.10 | 7.80 | 7.45 | 7.40 | +0.59 | +8.67% | 1.49 | 15 | 9 | 7.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 5.50 | 6.70 | 7.40 | 7.05 | 7.00 | +0.61 | +9.55% | 1.28 | 10 | 11 | 7.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 5.90 | 6.90 | 6.40 | 5.77 | -0.32 | -5.26% | 1.07 | 2 | 12 | 7.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.50 | 5.50 | 7.10 | 6.30 | 5.34 | -0.41 | -7.13% | 0.97 | 2 | 3 | 9.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 4.10 | 6.70 | 5.40 | 4.79 | % | 0.77 | 1 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 7.50 | 3.70 | 6.10 | 4.90 | 4.40 | % | 0.65 | 2 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 8.00 | 3.10 | 6.30 | 4.70 | 3.84 | +2.85 | +287.88% | 0.59 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 2.70 | 4.40 | 3.55 | 3.45 | % | 0.42 | 1 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 9.00 | 2.20 | 4.90 | 3.55 | 0.67 | 0.00 | 0.00% | 0.39 | 0 | 17 | 7.23 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 1.90 | 4.90 | 3.40 | % | 0.36 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.00 | 1.40 | 4.50 | 2.95 | 1.65 | 0.00 | 0.00% | 0.30 | 0 | 69 | 7.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 1.00 | 2.70 | 1.85 | % | 0.18 | 0 | 0 | 3.43 | 0.99 | 0.02 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 11.00 | 0.50 | 3.60 | 2.05 | 2.37 | 0.00 | 0.00% | 0.19 | 0 | 4 | 6.52 | 0.96 | 0.08 | -0.01 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 0.90 | 1.45 | 1.18 | 1.20 | +0.20 | +20.00% | 0.10 | 2,105 | 2,278 | 1.82 | 0.89 | 0.20 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.60 | 1.45 | 1.03 | 0.58 | +0.18 | +45.00% | 0.09 | 1 | 78 | 1.47 | 0.75 | 0.34 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 2,119 | 192 | 0.62 | 0.55 | 0.44 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.19 | +0.13 | +216.67% | 0.02 | 11 | 113 | 1.49 | 0.34 | 0.41 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | 0.17 | 0.28 | -0.04 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 53 | 2.80 | 0.07 | 0.15 | -0.02 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.58 | 0.02 | 0.06 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 6.56 | 0.01 | 0.02 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.01 | 53 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.01 | 53 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.01 | 40 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.01 | 40 | 3 | 4.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.03 | -25.00% | 0.02 | 1 | 3 | 5.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.27 | -79.42% | 0.01 | 1 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.81 | -0.01 | 0.02 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.73 | -0.04 | 0.08 | -0.01 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.78 | -0.11 | 0.20 | -0.03 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.01 | 3 | 15 | 0.73 | -0.25 | 0.34 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.15 | 0.45 | 0.30 | 0.30 | -0.20 | -40.00% | 0.02 | 12 | 2 | 0.75 | -0.45 | 0.44 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.35 | 1.00 | 0.68 | 0.68 | -0.37 | -35.24% | 0.05 | 2 | 49 | 2.01 | -0.66 | 0.41 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 37 | 3.41 | -0.83 | 0.28 | -0.04 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.15 | 3.00 | 1.58 | % | 0.11 | 0 | 0 | 4.66 | -0.93 | 0.15 | -0.02 | 12/9/2025 3:59:58 PM EST | |||
| 14.50 | 1.70 | 4.20 | 2.95 | % | 0.20 | 0 | 0 | 6.54 | -0.98 | 0.06 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 15.00 | 2.20 | 4.60 | 3.40 | % | 0.23 | 0 | 0 | 6.64 | -0.99 | 0.02 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 15.50 | 2.70 | 4.30 | 3.50 | % | 0.23 | 0 | 0 | 5.16 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 16.00 | 3.20 | 4.80 | 4.00 | 3.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 3.00 | 5.50 | 4.25 | % | 0.26 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.00 | 4.10 | 6.20 | 5.15 | % | 0.30 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.50 | 4.00 | 7.00 | 5.50 | % | 0.31 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 18.00 | 5.10 | 7.20 | 6.15 | 6.30 | +0.85 | +15.60% | 0.34 | 1 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.50 | 5.00 | 7.70 | 6.35 | 6.69 | +0.17 | +2.61% | 0.34 | 1 | 2 | 7.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 5.50 | 8.20 | 6.85 | 6.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 7.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 19.50 | 6.00 | 9.00 | 7.50 | % | 0.38 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 6.50 | 9.50 | 8.00 | 7.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 20.50 | 7.00 | 10.00 | 8.50 | % | 0.41 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 7.50 | 10.50 | 9.00 | 8.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 21.50 | 8.00 | 11.00 | 9.50 | % | 0.44 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.00 | 9.00 | 11.50 | 10.25 | 9.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 9.43 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 9.00 | 12.00 | 10.50 | 11.00 | % | 0.47 | 3 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 23.00 | 9.30 | 12.50 | 10.90 | 11.03 | 0.00 | 0.00% | 0.47 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 23.50 | 10.00 | 13.00 | 11.50 | 11.90 | +0.44 | +3.84% | 0.49 | 3 | 1 | 9.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 24.00 | 10.50 | 13.50 | 12.00 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 11.90 | 14.50 | 13.20 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 26.00 | 13.00 | 15.50 | 14.25 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |