Options Chain for HERBALIFE LTD COM SHS (HLF) - $12.47 as of 6/25/2026 5:21:43 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 | 7.80 | 11.50 | 9.65 | 9.20 | 0.00 | 0.00% | 3.86 | 0 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/25/2026 3:59:58 PM EST |
| 5.00 | 6.70 | 8.50 | 7.60 | % | 1.52 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 7.50 | 4.10 | 5.80 | 4.95 | 8.80 | 0.00 | 0.00% | 0.66 | 0 | 12 | 2.02 | 0.95 | 0.03 | -0.01 | 5/4/2026 | 6/25/2026 3:59:58 PM EST |
| 10.00 | 1.70 | 3.60 | 2.65 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 67 | 1.41 | 0.79 | 0.08 | -0.01 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 12.50 | 1.00 | 1.25 | 1.13 | 1.10 | -0.20 | -15.39% | 0.09 | 74 | 327 | 0.64 | 0.52 | 0.12 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.16 | -24.25% | 0.03 | 16,082 | 260 | 0.73 | 0.28 | 0.10 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.22 | -0.09 | -29.04% | 0.01 | 16,026 | 16,309 | 0.82 | 0.15 | 0.06 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.86 | 0.08 | 0.04 | -0.01 | 6/10/2026 | 6/25/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12,038 | 1.05 | 0.04 | 0.02 | 0.00 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.66 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 6/25/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/25/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5,841 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/25/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 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 | 4.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 421 | 2.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 177 | 1.41 | -0.05 | 0.03 | -0.01 | 6/1/2026 | 6/25/2026 3:59:58 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 990 | 0.77 | -0.21 | 0.08 | -0.01 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 12.50 | 1.45 | 1.65 | 1.55 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 140 | 0.70 | -0.48 | 0.12 | -0.01 | 6/3/2026 | 6/25/2026 3:59:58 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 69 | 0.79 | -0.72 | 0.10 | -0.01 | 5/29/2026 | 6/25/2026 3:59:58 PM EST |
| 17.50 | 4.90 | 6.00 | 5.45 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.08 | -0.85 | 0.06 | -0.01 | 4/17/2026 | 6/25/2026 3:59:58 PM EST |
| 20.00 | 6.80 | 8.60 | 7.70 | % | 0.39 | 0 | 11 | 1.36 | -0.92 | 0.04 | -0.01 | 6/25/2026 3:59:58 PM EST | |||
| 22.50 | 9.30 | 10.90 | 10.10 | % | 0.45 | 0 | 0 | 1.39 | -0.96 | 0.02 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 25.00 | 11.30 | 13.70 | 12.50 | % | 0.50 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 27.50 | 13.80 | 16.20 | 15.00 | % | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 30.00 | 16.30 | 18.70 | 17.50 | % | 0.58 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 32.50 | 18.80 | 21.20 | 20.00 | % | 0.62 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 35.00 | 21.10 | 24.00 | 22.55 | % | 0.64 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 37.50 | 23.50 | 26.40 | 24.95 | % | 0.67 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 40.00 | 26.00 | 28.90 | 27.45 | % | 0.69 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST |