Options Chain for HERBALIFE LTD COM SHS (HLF) - $14.18 as of 12/26/2025 3:03:21 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 | 10.00 | 12.90 | 11.45 | % | 4.58 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 7.60 | 10.10 | 8.85 | 4.60 | 0.00 | 0.00% | 1.77 | 0 | 31 | 3.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:04 PM EST |
| 7.50 | 5.40 | 7.60 | 6.50 | 5.00 | 0.00 | 0.00% | 0.87 | 0 | 123 | 2.60 | 0.98 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 3.60 | 4.80 | 4.20 | 4.60 | +0.34 | +7.99% | 0.42 | 6 | 10,388 | 0.97 | 0.88 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 1.40 | 2.20 | 1.80 | 2.17 | -0.26 | -10.70% | 0.14 | 4 | 944 | 0.56 | 0.68 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.23 | -20.36% | 0.06 | 21 | 2,422 | 0.63 | 0.41 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 3 | 623 | 0.67 | 0.22 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.83 | 0.11 | 0.05 | -0.01 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.04 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 580 | 1.80 | -0.02 | 0.01 | 0.00 | 12/1/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.83 | -0.12 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 0.60 | 1.10 | 0.85 | 0.90 | -0.10 | -10.00% | 0.07 | 31 | 300 | 0.67 | -0.32 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 1.85 | 2.95 | 2.40 | 2.09 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.72 | -0.59 | 0.11 | -0.01 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 3.10 | 4.50 | 3.80 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | -0.78 | 0.08 | -0.01 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 5.10 | 6.90 | 6.00 | % | 0.30 | 0 | 0 | 0.96 | -0.89 | 0.05 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 22.50 | 7.70 | 10.10 | 8.90 | % | 0.40 | 0 | 0 | 1.60 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 25.00 | 10.00 | 12.60 | 11.30 | % | 0.45 | 0 | 0 | 1.78 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 27.50 | 12.20 | 15.10 | 13.65 | % | 0.50 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST |