Options Chain for HERBALIFE LTD COM SHS (HLF) - $12.54 as of 5/29/2026 6:02:20 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 | 7.90 | 11.60 | 9.75 | % | 3.90 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 5.00 | 6.70 | 8.30 | 7.50 | % | 1.50 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 7.50 | 4.40 | 5.80 | 5.10 | % | 0.68 | 0 | 0 | 2.18 | 0.98 | 0.02 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 10.00 | 2.10 | 3.50 | 2.80 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.45 | 0.82 | 0.09 | -0.01 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 12.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.49 | -35.26% | 0.08 | 4 | 30 | 0.62 | 0.50 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.06 | -15.39% | 0.02 | 10,064 | 7 | 0.65 | 0.21 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.23 | 0.07 | 0.05 | 0.00 | 5/21/2026 | 5/29/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.08 | 0.02 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | -0.02 | 0.02 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 10.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 610 | 0.70 | -0.18 | 0.09 | -0.01 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 12.50 | 1.15 | 1.55 | 1.35 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.65 | -0.50 | 0.14 | -0.01 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 15.00 | 1.40 | 4.10 | 2.75 | % | 0.18 | 0 | 0 | 1.24 | -0.79 | 0.10 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 17.50 | 3.70 | 6.40 | 5.05 | % | 0.29 | 0 | 0 | 1.43 | -0.93 | 0.05 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 20.00 | 6.90 | 8.50 | 7.70 | % | 0.39 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 22.50 | 9.30 | 11.00 | 10.15 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 25.00 | 11.40 | 13.70 | 12.55 | % | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST |