Options Chain for HERBALIFE LTD COM SHS (HLF) - $11.89 as of 7/27/2026 7:51:53 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 | 7.90 | 11.00 | 9.45 | % | 3.78 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 5.00 | 6.10 | 8.00 | 7.05 | % | 1.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 7.50 | 3.30 | 6.10 | 4.70 | % | 0.63 | 0 | 0 | 2.36 | 0.94 | 0.04 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.21 | 0.76 | 0.08 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 12.50 | 0.75 | 1.90 | 1.33 | 1.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 0.51 | 0.11 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.85 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | 0.29 | 0.09 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.14 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.41 | 0.07 | 0.04 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.03 | 0.02 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:07 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 | 4.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.65 | -0.06 | 0.04 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 1.18 | -0.24 | 0.08 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 12.50 | 1.25 | 2.20 | 1.73 | 1.49 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.80 | -0.49 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 2.90 | 4.10 | 3.50 | % | 0.23 | 0 | 0 | 1.16 | -0.71 | 0.09 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 17.50 | 4.20 | 7.00 | 5.60 | % | 0.32 | 0 | 0 | 1.69 | -0.86 | 0.06 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 20.00 | 7.10 | 9.00 | 8.05 | % | 0.40 | 0 | 0 | 1.63 | -0.93 | 0.04 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 22.50 | 9.30 | 11.30 | 10.30 | % | 0.46 | 0 | 0 | 1.69 | -0.97 | 0.02 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 25.00 | 11.90 | 14.20 | 13.05 | % | 0.52 | 0 | 0 | 2.11 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST |