Options Chain for HERBALIFE LTD COM SHS (HLF) - $16.85 as of 1/27/2026 11:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.60 | 15.90 | 14.25 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 4.00 | 11.60 | 14.90 | 13.25 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 5.00 | 10.60 | 13.90 | 12.25 | % | 2.45 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 6.00 | 9.30 | 12.20 | 10.75 | % | 1.79 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 7.00 | 8.40 | 11.70 | 10.05 | % | 1.44 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 8.00 | 7.40 | 9.60 | 8.50 | % | 1.06 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 9.00 | 6.50 | 8.60 | 7.55 | % | 0.84 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 10.00 | 5.40 | 7.60 | 6.50 | % | 0.65 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 11.00 | 4.50 | 6.60 | 5.55 | 4.93 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.35 | 0.99 | 0.01 | 0.00 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 11.50 | 4.60 | 6.20 | 5.40 | % | 0.47 | 0 | 0 | 2.30 | 0.99 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 12.00 | 3.40 | 6.30 | 4.85 | % | 0.40 | 0 | 0 | 2.75 | 0.98 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 12.50 | 2.55 | 5.40 | 3.98 | % | 0.32 | 0 | 0 | 2.16 | 0.97 | 0.02 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 13.00 | 2.70 | 5.30 | 4.00 | % | 0.31 | 0 | 0 | 2.37 | 0.96 | 0.03 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 13.50 | 2.10 | 4.70 | 3.40 | % | 0.25 | 0 | 0 | 2.09 | 0.91 | 0.05 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 14.00 | 2.20 | 3.60 | 2.90 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.39 | 0.89 | 0.07 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 14.50 | 1.15 | 3.20 | 2.18 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | 0.84 | 0.09 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 15.00 | 1.60 | 2.75 | 2.18 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.22 | 0.79 | 0.11 | -0.02 | 1/9/2026 | 1/27/2026 10:58:51 AM EST |
| 15.50 | 1.60 | 2.00 | 1.80 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.74 | 0.13 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 16.00 | 1.40 | 1.60 | 1.50 | 1.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.68 | 0.17 | -0.02 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 16.50 | 1.05 | 1.25 | 1.15 | % | 0.07 | 0 | 0 | 0.57 | 0.59 | 0.20 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 17.00 | 0.80 | 1.00 | 0.90 | % | 0.05 | 0 | 0 | 0.57 | 0.49 | 0.21 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 17.50 | 0.55 | 0.75 | 0.65 | % | 0.04 | 0 | 0 | 0.58 | 0.39 | 0.20 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 18.00 | 0.40 | 0.55 | 0.48 | % | 0.03 | 0 | 0 | 0.59 | 0.31 | 0.17 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 18.50 | 0.30 | 0.45 | 0.38 | % | 0.02 | 0 | 0 | 0.58 | 0.26 | 0.15 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 19.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.23 | 0.12 | -0.02 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 19.50 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.62 | 0.20 | 0.10 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 20.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.09 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 20.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.93 | 0.10 | 0.07 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.04 | 0.04 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.03 | 0.03 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.02 | 0.02 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | -0.02 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | -0.03 | 0.02 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | -0.04 | 0.03 | -0.01 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 13.50 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.08 | -0.09 | 0.05 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 14.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.11 | 0.07 | -0.02 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 14.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | -0.16 | 0.09 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 15.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | -0.21 | 0.11 | -0.02 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 15.50 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 0.63 | -0.26 | 0.13 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 16.00 | 0.35 | 0.55 | 0.45 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | -0.32 | 0.17 | -0.02 | 1/15/2026 | 1/27/2026 10:58:51 AM EST |
| 16.50 | 0.50 | 0.70 | 0.60 | % | 0.04 | 0 | 0 | 0.58 | -0.41 | 0.20 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 17.00 | 0.70 | 0.95 | 0.83 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.51 | 0.21 | -0.02 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | % | 0.06 | 0 | 0 | 0.57 | -0.61 | 0.20 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 18.00 | 1.30 | 1.55 | 1.43 | % | 0.08 | 0 | 0 | 0.58 | -0.69 | 0.17 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 18.50 | 1.70 | 1.90 | 1.80 | % | 0.10 | 0 | 0 | 1.77 | -0.74 | 0.15 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 19.00 | 1.60 | 3.20 | 2.40 | % | 0.13 | 0 | 0 | 1.25 | -0.77 | 0.12 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 19.50 | 1.55 | 4.30 | 2.93 | % | 0.15 | 0 | 0 | 1.78 | -0.80 | 0.10 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 20.00 | 2.05 | 4.70 | 3.38 | 3.35 | -0.03 | -0.89% | 0.17 | 1 | 2 | 1.80 | -0.88 | 0.09 | -0.01 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 20.50 | 2.50 | 5.20 | 3.85 | % | 0.19 | 0 | 0 | 1.89 | -0.90 | 0.07 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 21.00 | 2.95 | 5.30 | 4.13 | 4.32 | +0.18 | +4.35% | 0.20 | 1 | 2 | 1.69 | -0.96 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 21.50 | 4.10 | 6.20 | 5.15 | 5.24 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.06 | -0.97 | 0.03 | 0.00 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 22.00 | 4.60 | 6.70 | 5.65 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.14 | -0.98 | 0.02 | 0.00 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 23.00 | 5.50 | 7.80 | 6.65 | % | 0.29 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 24.00 | 6.50 | 8.80 | 7.65 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 25.00 | 7.50 | 9.70 | 8.60 | 8.47 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 26.00 | 8.50 | 10.20 | 9.35 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 27.00 | 8.70 | 12.10 | 10.40 | % | 0.39 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST |