Options Chain for HERBALIFE LTD COM SHS (HLF) - $15.94 as of 2/18/2026 11:02:33 AM 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 | 12.40 | 15.90 | 14.15 | % | 5.66 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 5.00 | 10.10 | 13.40 | 11.75 | % | 2.35 | 0 | 0 | 2.39 | 0.98 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 7.50 | 8.10 | 10.80 | 9.45 | % | 1.26 | 0 | 0 | 1.50 | 0.94 | 0.01 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 10.00 | 6.10 | 8.00 | 7.05 | 7.20 | 0.00 | 0.00% | 0.70 | 0 | 28 | 1.05 | 0.87 | 0.02 | -0.01 | 2/12/2026 | 2/18/2026 3:59:59 PM EST |
| 12.50 | 5.20 | 5.90 | 5.55 | 6.00 | -0.40 | -6.25% | 0.44 | 1 | 11 | 0.76 | 0.79 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 15.00 | 3.80 | 4.50 | 4.15 | 4.19 | -0.13 | -3.01% | 0.28 | 5 | 35 | 0.74 | 0.68 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 17.50 | 2.70 | 3.40 | 3.05 | 3.05 | -0.14 | -4.39% | 0.17 | 3 | 94 | 0.72 | 0.56 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 20.00 | 1.85 | 2.50 | 2.18 | 2.17 | -0.48 | -18.12% | 0.11 | 10 | 11 | 0.70 | 0.46 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 22.50 | 1.70 | 1.95 | 1.83 | 1.77 | +0.11 | +6.63% | 0.08 | 16,175 | 5 | 0.75 | 0.37 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 25.00 | 0.95 | 1.50 | 1.23 | 1.23 | +0.38 | +44.71% | 0.05 | 11 | 2 | 0.71 | 0.29 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 27.50 | 0.65 | 1.20 | 0.93 | 0.90 | 0.00 | 0.00% | 0.03 | 10 | 164 | 0.71 | 0.24 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | 0.85 | % | 0.03 | 8,008 | 0 | 0.74 | 0.19 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST | |
| 32.50 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.03 | -0.01 | 2/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 1.81 | -0.02 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.32 | -0.06 | 0.01 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 10.00 | 0.55 | 1.05 | 0.80 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.84 | -0.13 | 0.02 | -0.01 | 1/12/2026 | 2/18/2026 3:59:59 PM EST |
| 12.50 | 1.20 | 1.75 | 1.48 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.78 | -0.21 | 0.03 | -0.01 | 1/14/2026 | 2/18/2026 3:59:59 PM EST |
| 15.00 | 2.10 | 2.75 | 2.43 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.73 | -0.32 | 0.04 | -0.01 | 2/3/2026 | 2/18/2026 3:59:59 PM EST |
| 17.50 | 3.40 | 4.00 | 3.70 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.70 | -0.44 | 0.05 | -0.01 | 2/3/2026 | 2/18/2026 3:59:59 PM EST |
| 20.00 | 4.90 | 5.70 | 5.30 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.68 | -0.54 | 0.05 | -0.01 | 12/22/2025 | 2/18/2026 3:59:59 PM EST |
| 22.50 | 6.90 | 7.80 | 7.35 | % | 0.33 | 0 | 0 | 0.71 | -0.63 | 0.05 | -0.01 | 2/18/2026 3:59:59 PM EST | |||
| 25.00 | 9.10 | 11.20 | 10.15 | % | 0.41 | 0 | 0 | 0.87 | -0.71 | 0.04 | -0.01 | 2/18/2026 3:59:59 PM EST | |||
| 27.50 | 10.90 | 13.20 | 12.05 | % | 0.44 | 0 | 0 | 1.12 | -0.76 | 0.04 | -0.01 | 2/18/2026 3:59:59 PM EST | |||
| 30.00 | 13.20 | 15.30 | 14.25 | % | 0.47 | 0 | 0 | 1.11 | -0.81 | 0.03 | -0.01 | 2/18/2026 3:59:59 PM EST | |||
| 32.50 | 15.60 | 17.90 | 16.75 | % | 0.52 | 0 | 0 | 1.21 | -0.84 | 0.03 | -0.01 | 2/18/2026 3:59:59 PM EST |