Options Chain for HERBALIFE LTD COM SHS (HLF) - $15.70 as of 11/10/2026 9:52:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 12.70 | 10.85 | 10.65 | 0.00 | 0.00% | 2.17 | 0 | 10 | 5.71 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 6.00 | 8.00 | 11.70 | 9.85 | 9.85 | 0.00 | 0.00% | 1.64 | 0 | 10 | 4.83 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:58:51 AM EST |
| 7.00 | 7.00 | 10.50 | 8.75 | % | 1.25 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 8.00 | 6.00 | 9.30 | 7.65 | % | 0.96 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 9.00 | 5.10 | 8.40 | 6.75 | % | 0.75 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 10.00 | 4.10 | 7.40 | 5.75 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 11.00 | 2.65 | 6.80 | 4.73 | % | 0.43 | 0 | 0 | 2.49 | 0.95 | 0.06 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 12.00 | 2.15 | 5.50 | 3.83 | % | 0.32 | 0 | 0 | 1.98 | 0.87 | 0.07 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 13.00 | 1.35 | 4.60 | 2.98 | % | 0.23 | 0 | 0 | 1.75 | 0.78 | 0.08 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 14.00 | 0.65 | 4.00 | 2.33 | % | 0.17 | 0 | 0 | 1.68 | 0.68 | 0.10 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 15.00 | 0.15 | 3.70 | 1.93 | % | 0.13 | 0 | 0 | 1.74 | 0.58 | 0.11 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 16.00 | 0.70 | 1.40 | 1.05 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.11 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 17.00 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 1.62 | 0.37 | 0.10 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 18.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 1.65 | 0.28 | 0.09 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.68 | 0.20 | 0.08 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.77 | 0.15 | 0.06 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.85 | 0.10 | 0.05 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.92 | 0.07 | 0.04 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.68 | 0.05 | 0.03 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.89 | 0.03 | 0.02 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.17 | 0.02 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 7.00 | 0.00 | 1.50 | 0.75 | % | 0.11 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 2.24 | -0.05 | 0.06 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 12.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 1.99 | -0.13 | 0.07 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.94 | -0.22 | 0.08 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 14.00 | 0.00 | 2.70 | 1.35 | % | 0.10 | 0 | 0 | 1.63 | -0.32 | 0.10 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 15.00 | 0.25 | 3.10 | 1.68 | % | 0.11 | 0 | 0 | 0.85 | -0.42 | 0.11 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 16.00 | 0.20 | 3.50 | 1.85 | % | 0.12 | 0 | 0 | 1.43 | -0.53 | 0.11 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 17.00 | 0.20 | 4.10 | 2.15 | % | 0.13 | 0 | 0 | 1.40 | -0.63 | 0.10 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 18.00 | 1.10 | 4.40 | 2.75 | % | 0.15 | 0 | 0 | 1.21 | -0.72 | 0.09 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 19.00 | 1.90 | 5.20 | 3.55 | % | 0.19 | 0 | 0 | 1.23 | -0.80 | 0.08 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 20.00 | 2.35 | 6.60 | 4.48 | % | 0.22 | 0 | 0 | 1.54 | -0.85 | 0.06 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 21.00 | 3.90 | 7.20 | 5.55 | % | 0.26 | 0 | 0 | 1.45 | -0.90 | 0.05 | -0.01 | 11/10/2026 9:58:51 AM EST | |||
| 22.00 | 4.70 | 8.00 | 6.35 | % | 0.29 | 0 | 0 | 1.43 | -0.93 | 0.04 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 23.00 | 5.70 | 9.50 | 7.60 | % | 0.33 | 0 | 0 | 1.78 | -0.95 | 0.03 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 24.00 | 6.70 | 10.20 | 8.45 | % | 0.35 | 0 | 0 | 1.71 | -0.97 | 0.02 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 25.00 | 7.70 | 11.50 | 9.60 | % | 0.38 | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 11/10/2026 9:58:51 AM EST | |||
| 30.00 | 12.70 | 16.50 | 14.60 | % | 0.49 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:58:51 AM EST |