Options Chain for HERBALIFE LTD COM SHS (HLF) - $13.07 as of 11/2/2026 5:58:15 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 | 9.30 | 12.30 | 10.80 | % | 4.32 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 5.00 | 7.10 | 9.80 | 8.45 | 7.70 | 0.00 | 0.00% | 1.69 | 0 | 19 | 4.17 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 11/2/2026 3:59:52 PM EST |
| 7.50 | 4.60 | 7.10 | 5.85 | 4.40 | 0.00 | 0.00% | 0.78 | 0 | 57 | 2.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 11/2/2026 3:59:52 PM EST |
| 10.00 | 2.15 | 4.90 | 3.53 | 3.18 | 0.00 | 0.00% | 0.35 | 0 | 85 | 2.05 | 0.86 | 0.07 | -0.01 | 8/18/2026 | 11/2/2026 3:59:52 PM EST |
| 12.50 | 1.65 | 1.95 | 1.80 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 3,081 | 0.87 | 0.61 | 0.10 | -0.01 | 10/22/2026 | 11/2/2026 3:59:52 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.07 | -9.73% | 0.05 | 7 | 1,563 | 0.78 | 0.32 | 0.11 | -0.01 | 11/2/2026 | 11/2/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.08 | 0.13 | 0.07 | -0.01 | 10/22/2026 | 11/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.45 | 0.05 | 0.03 | 0.00 | 10/20/2026 | 11/2/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.33 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 11/2/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.23 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 11/2/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 11/2/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,316 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/2/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.56 | -0.14 | 0.07 | -0.01 | 10/23/2026 | 11/2/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 1.25 | 0.95 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 4,164 | 0.64 | -0.39 | 0.10 | -0.01 | 10/12/2026 | 11/2/2026 3:59:52 PM EST |
| 15.00 | 2.20 | 3.70 | 2.95 | 3.27 | 0.00 | 0.00% | 0.20 | 0 | 112 | 0.85 | -0.68 | 0.11 | -0.01 | 8/3/2026 | 11/2/2026 3:59:52 PM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 69 | 0.93 | -0.87 | 0.07 | -0.01 | 5/4/2026 | 11/2/2026 3:59:52 PM EST |
| 20.00 | 5.30 | 8.20 | 6.75 | 7.51 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.69 | -0.95 | 0.03 | 0.00 | 8/19/2026 | 11/2/2026 3:59:52 PM EST |
| 22.50 | 8.20 | 10.10 | 9.15 | % | 0.41 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 25.00 | 10.40 | 13.00 | 11.70 | 11.65 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.97 | -0.99 | 0.01 | 0.00 | 10/29/2026 | 11/2/2026 3:59:52 PM EST |
| 27.50 | 12.90 | 15.40 | 14.15 | 14.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:52 PM EST |
| 30.00 | 15.40 | 18.10 | 16.75 | % | 0.56 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 32.50 | 17.90 | 20.60 | 19.25 | % | 0.59 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 35.00 | 20.30 | 23.10 | 21.70 | % | 0.62 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 37.50 | 22.90 | 25.60 | 24.25 | % | 0.65 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 40.00 | 25.30 | 27.90 | 26.60 | % | 0.67 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST |