Options Chain for HERBALIFE LTD COM SHS (HLF) - $12.90 as of 7/10/2026 12:53:56 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 | 8.60 | 12.60 | 10.60 | 9.20 | 0.00 | 0.00% | 4.24 | 0 | 1 | 9.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 3:59:55 PM EST |
| 5.00 | 6.20 | 10.10 | 8.15 | % | 1.63 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.50 | 5.00 | 6.50 | 5.75 | 8.80 | 0.00 | 0.00% | 0.77 | 0 | 12 | 2.11 | 0.99 | 0.01 | 0.00 | 5/4/2026 | 7/10/2026 3:59:55 PM EST |
| 10.00 | 3.20 | 4.40 | 3.80 | 3.19 | +0.19 | +6.34% | 0.38 | 5 | 67 | 1.63 | 0.86 | 0.06 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 12.50 | 1.45 | 1.85 | 1.65 | 1.69 | 0.00 | 0.00% | 0.13 | 0 | 317 | 0.76 | 0.62 | 0.11 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.05 | 1 | 16,334 | 0.75 | 0.34 | 0.11 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8,322 | 0.73 | 0.17 | 0.07 | -0.01 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.80 | 0.08 | 0.04 | -0.01 | 6/30/2026 | 7/10/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 12,038 | 1.01 | 0.03 | 0.02 | 0.00 | 6/9/2026 | 7/10/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.75 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 7/10/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5,841 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/10/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 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 | 5.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 421 | 3.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 177 | 2.01 | -0.01 | 0.01 | 0.00 | 6/1/2026 | 7/10/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,004 | 0.86 | -0.14 | 0.06 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.70 | -0.38 | 0.11 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.65 | -0.85 | -24.29% | 0.17 | 1 | 69 | 0.76 | -0.66 | 0.11 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.50 | 4.30 | 6.10 | 5.20 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.74 | -0.83 | 0.07 | -0.01 | 4/17/2026 | 7/10/2026 3:59:55 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | % | 0.36 | 0 | 3 | 1.60 | -0.92 | 0.04 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 22.50 | 8.70 | 10.40 | 9.55 | % | 0.42 | 0 | 0 | 1.83 | -0.97 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 25.00 | 10.90 | 13.10 | 12.00 | % | 0.48 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 27.50 | 13.40 | 15.60 | 14.50 | % | 0.53 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 30.00 | 15.90 | 18.10 | 17.00 | 17.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 32.50 | 18.40 | 20.60 | 19.50 | 19.94 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 35.00 | 20.60 | 23.40 | 22.00 | % | 0.63 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 37.50 | 22.90 | 25.60 | 24.25 | % | 0.65 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 25.40 | 28.10 | 26.75 | % | 0.67 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |