Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.26 as of 6/13/2025 3:28:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.00 | 4.60 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 3.00 | 4.50 | 7.00 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.00 | 3.50 | 6.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 1.15 | 5.10 | % | 0 | 0 | 4.16 | 0.97 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.25 | 4.20 | % | 0 | 0 | 3.38 | 0.89 | 0.10 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 3.40 | % | 0 | 0 | 2.96 | 0.73 | 0.17 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.50 | 0.95 | 0.82 | % | 5 | 0 | 0.67 | 0.53 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 9.00 | 0.00 | 2.45 | % | 0 | 0 | 2.51 | 0.33 | 0.19 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.19 | 0.14 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 2.25 | % | 0 | 0 | 2.75 | 0.10 | 0.09 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.05 | 0.05 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.02 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 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 | 8.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | -0.03 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.25 | % | 0 | 0 | 3.27 | -0.11 | 0.10 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.45 | % | 0 | 0 | 2.76 | -0.27 | 0.17 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.10 | 1.15 | 0.76 | % | 5 | 0 | 0.50 | -0.47 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 9.00 | 0.00 | 3.10 | % | 0 | 0 | 2.36 | -0.67 | 0.19 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.20 | 4.20 | % | 0 | 0 | 2.41 | -0.81 | 0.14 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 1.20 | 5.10 | % | 0 | 0 | 2.52 | -0.90 | 0.09 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 3.90 | 6.00 | % | 0 | 0 | 2.60 | -0.95 | 0.05 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 4.90 | 7.00 | % | 0 | 0 | 2.76 | -0.98 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 5.90 | 8.00 | % | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 6.90 | 9.00 | % | 0 | 0 | 3.01 | -1.00 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 6.80 | 10.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |