Options Chain for HERBALIFE LTD COM SHS (HLF) - $6.99 as of 5/9/2025 3:20:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 2.00 | 4.50 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 3.00 | 3.50 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 4.00 | 1.45 | 4.50 | % | 0 | 0 | 4.22 | 0.98 | 0.03 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 5.00 | 1.10 | 3.40 | % | 0 | 0 | 3.01 | 0.90 | 0.10 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 6.00 | 0.85 | 1.50 | % | 0 | 0 | 1.71 | 0.74 | 0.19 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 7.00 | 0.45 | 0.65 | % | 0 | 0 | 0.66 | 0.49 | 0.24 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 8.00 | 0.15 | 0.35 | 0.51 | % | 6 | 0 | 0.67 | 0.26 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 9.00 | 0.05 | 0.20 | % | 0 | 0 | 0.70 | 0.12 | 0.13 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | 0.06 | 0.08 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.03 | 0.04 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.01 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 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 | 8.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | -0.02 | 0.03 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | -0.10 | 0.10 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 6.00 | 0.25 | 0.45 | % | 0 | 0 | 0.74 | -0.26 | 0.19 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 7.00 | 0.70 | 0.90 | 0.69 | % | 6 | 0 | 0.67 | -0.51 | 0.24 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 8.00 | 0.00 | 2.05 | % | 0 | 0 | 1.22 | -0.74 | 0.20 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 9.00 | 1.30 | 3.40 | % | 0 | 0 | 1.81 | -0.88 | 0.13 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 2.45 | 4.50 | % | 0 | 0 | 2.18 | -0.94 | 0.08 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 11.00 | 4.00 | 6.10 | % | 0 | 0 | 2.98 | -0.97 | 0.04 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 12.00 | 5.10 | 7.10 | % | 0 | 0 | 3.13 | -0.99 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 13.00 | 6.10 | 8.10 | % | 0 | 0 | 3.27 | -1.00 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 14.00 | 7.00 | 9.10 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |