Options Chain for HERBALIFE LTD COM SHS (HLF) - $14.67 as of 1/9/2026 3:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.00 | 12.80 | 10.90 | % | 2.73 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 5.00 | 8.00 | 11.80 | 9.90 | % | 1.98 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 6.00 | 7.00 | 10.90 | 8.95 | % | 1.49 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 7.00 | 6.10 | 9.80 | 7.95 | % | 1.14 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 8.00 | 5.10 | 8.90 | 7.00 | % | 0.88 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 9.00 | 4.00 | 8.00 | 6.00 | % | 0.67 | 0 | 0 | 2.66 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 10.00 | 3.10 | 7.00 | 5.05 | % | 0.51 | 0 | 0 | 2.31 | 0.96 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 11.00 | 2.30 | 6.20 | 4.25 | % | 0.39 | 0 | 0 | 2.13 | 0.92 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 12.00 | 1.45 | 5.40 | 3.43 | % | 0.29 | 0 | 0 | 1.94 | 0.85 | 0.06 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 13.00 | 2.40 | 3.10 | 2.75 | % | 0.21 | 0 | 0 | 0.74 | 0.76 | 0.09 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 14.00 | 1.95 | 2.30 | 2.13 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.10 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 15.00 | 1.30 | 1.75 | 1.53 | % | 0.10 | 0 | 0 | 0.69 | 0.55 | 0.11 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 16.00 | 0.95 | 1.35 | 1.15 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.11 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 17.00 | 0.45 | 1.05 | 0.75 | % | 0.04 | 0 | 0 | 0.65 | 0.36 | 0.10 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 18.00 | 0.45 | 0.80 | 0.63 | % | 0.04 | 0 | 0 | 0.71 | 0.28 | 0.09 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 19.00 | 0.25 | 0.70 | 0.48 | % | 0.03 | 0 | 0 | 0.71 | 0.22 | 0.08 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 20.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.06 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.12 | 0.05 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.29 | 0.09 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.06 | 0.03 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.04 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.14 | 0.03 | 0.02 | 0.00 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.70 | -0.04 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 11.00 | 0.15 | 2.50 | 1.33 | % | 0.12 | 0 | 0 | 1.48 | -0.08 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.90 | -0.15 | 0.06 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 13.00 | 0.35 | 1.10 | 0.73 | % | 0.06 | 0 | 0 | 0.73 | -0.24 | 0.09 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 14.00 | 0.90 | 1.25 | 1.08 | % | 0.08 | 0 | 0 | 0.73 | -0.34 | 0.10 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 15.00 | 1.35 | 1.75 | 1.55 | 1.50 | % | 0.10 | 15 | 0 | 0.72 | -0.45 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 16.00 | 1.90 | 2.35 | 2.13 | % | 0.13 | 0 | 0 | 0.71 | -0.55 | 0.11 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 17.00 | 0.90 | 3.00 | 1.95 | % | 0.11 | 0 | 0 | 0.40 | -0.64 | 0.10 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 18.00 | 2.45 | 4.00 | 3.23 | % | 0.18 | 0 | 0 | 0.96 | -0.72 | 0.09 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 19.00 | 2.60 | 6.50 | 4.55 | % | 0.24 | 0 | 0 | 1.74 | -0.78 | 0.08 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 20.00 | 3.50 | 7.40 | 5.45 | % | 0.27 | 0 | 0 | 1.80 | -0.83 | 0.06 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 21.00 | 4.40 | 8.30 | 6.35 | % | 0.30 | 0 | 0 | 1.85 | -0.88 | 0.05 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 22.00 | 5.40 | 9.30 | 7.35 | % | 0.33 | 0 | 0 | 1.94 | -0.91 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 23.00 | 6.40 | 10.30 | 8.35 | % | 0.36 | 0 | 0 | 2.03 | -0.94 | 0.03 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 24.00 | 7.40 | 11.20 | 9.30 | % | 0.39 | 0 | 0 | 2.06 | -0.96 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 25.00 | 8.40 | 12.20 | 10.30 | % | 0.41 | 0 | 0 | 2.13 | -0.97 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST |