Options Chain for HERBALIFE LTD COM SHS (HLF) - $16.32 as of 2/13/2026 6:25:51 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 | 12.10 | 15.30 | 13.70 | 13.72 | -0.40 | -2.84% | 5.48 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 5.00 | 10.20 | 12.10 | 11.15 | 4.60 | 0.00 | 0.00% | 2.23 | 0 | 31 | 9.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:55 PM EST |
| 7.00 | 8.40 | 9.80 | 9.10 | % | 1.30 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 7.50 | 7.90 | 9.40 | 8.65 | 8.06 | 0.00 | 0.00% | 1.15 | 0 | 2,032 | 6.29 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 7.40 | 8.90 | 8.15 | % | 1.02 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 9.00 | 6.40 | 7.90 | 7.15 | % | 0.79 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 10.00 | 5.40 | 6.90 | 6.15 | 6.40 | 0.00 | 0.00% | 0.61 | 0 | 10,375 | 4.41 | 1.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 4.20 | 5.80 | 5.00 | % | 0.45 | 0 | 0 | 3.60 | 0.98 | 0.02 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 11.50 | 3.60 | 5.30 | 4.45 | 4.32 | % | 0.39 | 1 | 0 | 3.32 | 0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 12.00 | 3.50 | 4.80 | 4.15 | 3.94 | % | 0.35 | 1 | 0 | 3.04 | 0.94 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 12.50 | 3.20 | 4.20 | 3.70 | 3.91 | 0.00 | 0.00% | 0.30 | 0 | 797 | 2.61 | 0.90 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 13.00 | 2.80 | 3.90 | 3.35 | % | 0.26 | 0 | 0 | 2.66 | 0.87 | 0.07 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 13.50 | 2.30 | 3.10 | 2.70 | 2.80 | % | 0.20 | 1 | 0 | 1.97 | 0.82 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 14.00 | 1.90 | 2.70 | 2.30 | 2.29 | % | 0.16 | 1 | 0 | 1.87 | 0.77 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 14.50 | 1.90 | 2.15 | 2.03 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.52 | 0.71 | 0.11 | -0.07 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 1.55 | 1.80 | 1.68 | 1.66 | -1.30 | -43.92% | 0.11 | 2 | 2,420 | 1.45 | 0.65 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.50 | 1.20 | 1.50 | 1.35 | 1.42 | % | 0.09 | 2 | 0 | 1.38 | 0.58 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 16.00 | 0.95 | 1.40 | 1.18 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.42 | 0.51 | 0.14 | -0.08 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 16.50 | 0.75 | 1.25 | 1.00 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.36 | 0.44 | 0.14 | -0.08 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.38 | -36.90% | 0.04 | 50 | 49 | 1.33 | 0.37 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 17.50 | 0.45 | 0.75 | 0.60 | 0.55 | -0.33 | -37.50% | 0.03 | 2 | 2,499 | 1.38 | 0.31 | 0.13 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.34 | 0.25 | 0.12 | -0.07 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 18.50 | 0.20 | 0.50 | 0.35 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.33 | 0.20 | 0.11 | -0.06 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.24 | 0.16 | 0.09 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 19.50 | 0.15 | 0.75 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.69 | 0.13 | 0.08 | -0.04 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.32 | 0.09 | 0.07 | -0.03 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.16 | 0.08 | 0.06 | -0.03 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.42 | 0.06 | 0.05 | -0.03 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.46 | 0.04 | 0.04 | -0.02 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.56 | 0.03 | 0.03 | -0.02 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.02 | 0.02 | -0.01 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.83 | 0.02 | 0.02 | -0.01 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.02 | 0.01 | 0.01 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 2.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 216 | 3.29 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.89 | -0.02 | 0.02 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.65 | -0.04 | 0.03 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 42 | 0 | 1.75 | -0.06 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.35 | -0.10 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.48 | +0.12 | +33.34% | 0.02 | 1 | 2 | 1.39 | -0.13 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 13.50 | 0.05 | 0.40 | 0.23 | 0.39 | % | 0.02 | 1 | 0 | 1.18 | -0.18 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 14.00 | 0.20 | 0.55 | 0.38 | 0.52 | +0.17 | +48.58% | 0.03 | 3 | 15 | 1.24 | -0.23 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 14.50 | 0.30 | 0.75 | 0.53 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.24 | -0.29 | 0.11 | -0.07 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.20 | +33.34% | 0.05 | 6 | 164 | 1.27 | -0.35 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.50 | 0.65 | 1.20 | 0.93 | 0.95 | +0.19 | +25.00% | 0.06 | 1 | 11 | 1.24 | -0.42 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 16.00 | 0.95 | 1.35 | 1.15 | 1.30 | +0.18 | +16.08% | 0.07 | 3 | 10 | 1.19 | -0.49 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 16.50 | 1.35 | 1.70 | 1.53 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.28 | -0.56 | 0.14 | -0.08 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 1.65 | 1.95 | 1.80 | 1.21 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.24 | -0.63 | 0.14 | -0.08 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 17.50 | 1.90 | 2.35 | 2.13 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.16 | -0.69 | 0.13 | -0.07 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 2.45 | 2.70 | 2.58 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.24 | -0.75 | 0.12 | -0.07 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 18.50 | 2.20 | 3.40 | 2.80 | % | 0.15 | 0 | 0 | 1.95 | -0.80 | 0.11 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 19.00 | 3.20 | 3.70 | 3.45 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | -0.84 | 0.09 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 19.50 | 3.10 | 4.20 | 3.65 | % | 0.19 | 0 | 0 | 1.97 | -0.87 | 0.08 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 20.00 | 3.50 | 4.70 | 4.10 | % | 0.20 | 0 | 0 | 2.10 | -0.91 | 0.07 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 20.50 | 4.00 | 5.30 | 4.65 | % | 0.23 | 0 | 0 | 2.36 | -0.92 | 0.06 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 21.00 | 4.40 | 5.80 | 5.10 | % | 0.24 | 0 | 0 | 2.48 | -0.94 | 0.05 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 21.50 | 4.90 | 6.30 | 5.60 | % | 0.26 | 0 | 0 | 2.59 | -0.95 | 0.04 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 22.00 | 5.20 | 6.70 | 5.95 | % | 0.27 | 0 | 0 | 2.55 | -0.97 | 0.03 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 22.50 | 5.70 | 7.20 | 6.45 | 5.32 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.65 | -0.98 | 0.02 | -0.01 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 6.20 | 7.70 | 6.95 | % | 0.30 | 0 | 0 | 2.75 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 24.00 | 7.20 | 8.70 | 7.95 | % | 0.33 | 0 | 0 | 2.94 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | 7.71 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.11 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 9.20 | 10.70 | 9.95 | % | 0.38 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 27.50 | 10.30 | 12.60 | 11.45 | % | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 29.00 | 11.70 | 14.10 | 12.90 | % | 0.44 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |