Options Chain for HERBALIFE LTD COM SHS (HLF) - $16.54 as of 2/19/2026 11:53:08 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 | 13.30 | 16.50 | 14.90 | % | 2.98 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 7.00 | 11.30 | 14.50 | 12.90 | % | 1.84 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 8.00 | 10.30 | 13.50 | 11.90 | % | 1.49 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 9.00 | 9.30 | 12.50 | 10.90 | % | 1.21 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 10.00 | 8.20 | 10.90 | 9.55 | % | 0.96 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 11.00 | 7.40 | 9.80 | 8.60 | % | 0.78 | 0 | 0 | 2.21 | 0.99 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 12.00 | 6.50 | 8.70 | 7.60 | % | 0.63 | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 13.00 | 5.40 | 7.90 | 6.65 | % | 0.51 | 0 | 0 | 1.80 | 0.96 | 0.02 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 14.00 | 4.20 | 7.20 | 5.70 | % | 0.41 | 0 | 0 | 1.77 | 0.93 | 0.03 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 15.00 | 3.90 | 6.00 | 4.95 | % | 0.33 | 0 | 0 | 1.43 | 0.89 | 0.04 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 16.00 | 3.40 | 4.90 | 4.15 | 3.81 | +1.91 | +100.53% | 0.26 | 2 | 32 | 1.18 | 0.84 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 17.00 | 2.80 | 3.80 | 3.30 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.06 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 18.00 | 2.30 | 2.60 | 2.45 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.70 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 19.00 | 1.65 | 2.00 | 1.83 | % | 0.10 | 0 | 0 | 0.59 | 0.62 | 0.09 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 20.00 | 1.25 | 1.50 | 1.38 | 1.12 | +0.56 | +100.00% | 0.07 | 1 | 1 | 0.61 | 0.52 | 0.10 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 21.00 | 0.85 | 1.15 | 1.00 | % | 0.05 | 0 | 0 | 0.61 | 0.43 | 0.10 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 22.00 | 0.55 | 0.85 | 0.70 | 0.75 | % | 0.03 | 9 | 0 | 0.61 | 0.34 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 23.00 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 0.61 | 0.26 | 0.08 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 24.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.64 | 0.20 | 0.07 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 25.00 | 0.20 | 0.40 | 0.30 | 0.34 | % | 0.01 | 4 | 0 | 0.67 | 0.16 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 26.00 | 0.15 | 0.95 | 0.55 | % | 0.02 | 0 | 0 | 0.85 | 0.11 | 0.05 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 27.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.84 | 0.08 | 0.04 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.98 | 0.02 | 0.01 | 0.00 | 2/19/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 7.00 | 0.00 | 2.10 | 1.05 | % | 0.15 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.03 | -0.01 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.72 | -0.02 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 13.00 | 0.05 | 2.10 | 1.08 | % | 0.08 | 0 | 0 | 1.57 | -0.04 | 0.02 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 14.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.92 | -0.07 | 0.03 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 15.00 | 0.20 | 0.45 | 0.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.11 | 0.04 | -0.02 | 2/12/2026 | 2/19/2026 12:58:57 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.16 | 0.05 | -0.02 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.95 | -59.38% | 0.04 | 23 | 20 | 0.74 | -0.22 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 18.00 | 0.75 | 1.05 | 0.90 | 1.00 | % | 0.05 | 2 | 0 | 0.70 | -0.30 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 19.00 | 1.05 | 1.45 | 1.25 | % | 0.07 | 0 | 0 | 0.66 | -0.38 | 0.09 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 20.00 | 1.60 | 1.95 | 1.78 | 1.80 | % | 0.09 | 2 | 0 | 0.67 | -0.48 | 0.10 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 21.00 | 2.20 | 2.65 | 2.43 | % | 0.12 | 0 | 0 | 0.66 | -0.57 | 0.10 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 22.00 | 2.95 | 3.40 | 3.18 | % | 0.14 | 0 | 0 | 0.68 | -0.66 | 0.09 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 23.00 | 2.15 | 4.50 | 3.33 | % | 0.14 | 0 | 0 | 0.98 | -0.74 | 0.08 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 24.00 | 3.60 | 5.70 | 4.65 | % | 0.19 | 0 | 0 | 1.17 | -0.80 | 0.07 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 25.00 | 5.30 | 6.00 | 5.65 | 5.72 | % | 0.23 | 8 | 0 | 0.94 | -0.84 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 26.00 | 5.10 | 7.60 | 6.35 | % | 0.24 | 0 | 0 | 1.32 | -0.89 | 0.05 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 27.00 | 6.30 | 9.00 | 7.65 | % | 0.28 | 0 | 0 | 1.59 | -0.92 | 0.04 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 30.00 | 9.40 | 12.00 | 10.70 | % | 0.36 | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 2/19/2026 12:58:57 PM EST |