Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.57 as of 3/31/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 2.00 | 6.70 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 3.00 | 5.60 | 7.50 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 4.00 | 4.60 | 6.50 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 5.00 | 3.80 | 5.50 | % | 0 | 0 | 4.08 | 0.98 | 0.02 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 1.40 | 4.60 | % | 0 | 0 | 3.37 | 0.93 | 0.06 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 1.55 | 2.30 | % | 0 | 0 | 0.98 | 0.83 | 0.11 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.68 | 0.16 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.50 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 10.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.32 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.19 | 0.14 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.11 | 0.09 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.64 | 0.06 | 0.06 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.03 | 0.03 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 2.40 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 2.52 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 4.78 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 0.05 | 0.15 | % | 0 | 0 | 0.88 | -0.07 | 0.06 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | -0.17 | 0.11 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 8.00 | 0.45 | 0.60 | % | 0 | 0 | 0.78 | -0.32 | 0.16 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 9.00 | 0.00 | 1.10 | % | 0 | 0 | 0.84 | -0.50 | 0.19 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | -0.68 | 0.18 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 11.00 | 2.15 | 2.90 | % | 0 | 0 | 1.20 | -0.81 | 0.14 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 12.00 | 2.30 | 4.20 | % | 0 | 0 | 1.67 | -0.89 | 0.09 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 13.00 | 4.10 | 6.10 | % | 0 | 0 | 2.65 | -0.94 | 0.06 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 14.00 | 5.00 | 7.40 | % | 0 | 0 | 3.07 | -0.97 | 0.03 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 15.00 | 6.10 | 7.50 | % | 0 | 0 | 2.41 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 16.00 | 7.00 | 9.30 | % | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.00 | 8.10 | 10.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |