Options Chain for HERBALIFE LTD COM SHS (HLF) - $10.01 as of 7/10/2025 5:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 11.40 | 9.85 | % | 9.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 2.00 | 7.30 | 10.40 | 8.85 | 6.17 | 0.00 | 0.00% | 4.42 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 3.00 | 6.30 | 9.40 | 7.85 | 5.47 | 0.00 | 0.00% | 2.62 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 4.00 | 5.30 | 8.40 | 6.85 | % | 1.71 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 4.50 | 5.00 | 7.90 | 6.45 | % | 1.43 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 5.00 | 5.00 | 7.40 | 6.20 | 4.94 | 0.00 | 0.00% | 1.24 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 5.50 | 4.60 | 6.90 | 5.75 | % | 1.05 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 6.00 | 4.20 | 6.40 | 5.30 | % | 0.88 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 6.50 | 3.80 | 5.90 | 4.85 | % | 0.75 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 7.00 | 3.30 | 5.40 | 4.35 | 1.70 | 0.00 | 0.00% | 0.62 | 0 | 4 | 5.36 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:59 PM EST |
| 7.50 | 2.65 | 4.90 | 3.78 | % | 0.50 | 0 | 0 | 4.70 | 0.99 | 0.05 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 8.00 | 2.20 | 3.30 | 2.75 | 0.99 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.41 | 0.94 | 0.09 | -0.01 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 8.50 | 0.55 | 3.40 | 1.98 | % | 0.23 | 0 | 0 | 2.81 | 0.88 | 0.12 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 9.00 | 1.35 | 1.60 | 1.48 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.95 | 0.80 | 0.16 | -0.02 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 9.50 | 0.95 | 2.20 | 1.58 | % | 0.17 | 0 | 0 | 1.44 | 0.71 | 0.19 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 10.00 | 0.60 | 0.80 | 0.70 | 0.79 | +0.19 | +31.67% | 0.07 | 2 | 3 | 0.65 | 0.60 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 10.50 | 0.35 | 0.70 | 0.53 | 0.75 | % | 0.05 | 3 | 0 | 0.74 | 0.49 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.16 | +114.29% | 0.03 | 2 | 12 | 0.69 | 0.39 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.30 | 0.19 | -0.02 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.95 | 0.23 | 0.16 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 2.65 | 0.15 | 0.13 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.21 | 0.11 | 0.10 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.07 | 0.07 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.05 | 0.05 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.30 | 0.03 | 0.04 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 2.41 | 0.02 | 0.03 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.52 | 0.01 | 0.02 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.13 | 0 | 8 | 7.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.90 | -0.01 | 0.05 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.09 | +64.29% | 0.02 | 2 | 226 | 1.36 | -0.06 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.94 | -0.12 | 0.12 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 2 | 24 | 0.74 | -0.20 | 0.16 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.69 | -0.29 | 0.19 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.40 | 0.21 | -0.02 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 0.94 | -0.51 | 0.22 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 11.00 | 0.80 | 0.95 | 0.88 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.58 | -0.61 | 0.21 | -0.02 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 0.75 | -0.70 | 0.19 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 12.00 | 0.70 | 3.10 | 1.90 | % | 0.16 | 0 | 0 | 1.05 | -0.77 | 0.16 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 12.50 | 1.90 | 3.30 | 2.60 | % | 0.21 | 0 | 0 | 1.93 | -0.85 | 0.13 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 13.00 | 2.40 | 4.00 | 3.20 | % | 0.25 | 0 | 0 | 2.08 | -0.89 | 0.10 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 13.50 | 2.90 | 5.20 | 4.05 | % | 0.30 | 0 | 0 | 3.57 | -0.93 | 0.07 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 14.00 | 3.50 | 5.70 | 4.60 | % | 0.33 | 0 | 0 | 3.71 | -0.95 | 0.05 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 14.50 | 4.00 | 6.10 | 5.05 | % | 0.35 | 0 | 0 | 3.71 | -0.97 | 0.04 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 15.00 | 4.40 | 6.60 | 5.50 | % | 0.37 | 0 | 0 | 3.84 | -0.98 | 0.03 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 15.50 | 5.00 | 7.10 | 6.05 | % | 0.39 | 0 | 0 | 3.95 | -0.99 | 0.02 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 16.00 | 5.50 | 7.40 | 6.45 | % | 0.40 | 0 | 0 | 3.57 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 17.00 | 6.50 | 8.70 | 7.60 | % | 0.45 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 17.50 | 6.50 | 9.20 | 7.85 | % | 0.45 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 18.00 | 7.30 | 9.40 | 8.35 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |