Options Chain for HERBALIFE LTD COM SHS (HLF) - $9.21 as of 9/16/2025 8:49:24 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 | 6.50 | 6.80 | 6.65 | 6.75 | 0.00 | 0.00% | 2.66 | 2 | 5 | 9.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 3.00 | 5.90 | 6.40 | 6.15 | 6.18 | -0.12 | -1.91% | 2.05 | 9 | 1 | 9.42 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 3.50 | 5.50 | 6.00 | 5.75 | 5.73 | -0.12 | -2.06% | 1.64 | 19 | 2 | 9.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 4.00 | 4.90 | 5.60 | 5.25 | 5.25 | -0.18 | -3.32% | 1.31 | 11 | 6 | 9.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 4.50 | 4.40 | 5.30 | 4.85 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 5.00 | 4.00 | 4.30 | 4.15 | % | 0.83 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 5.50 | 3.50 | 3.80 | 3.65 | % | 0.66 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 6.00 | 3.00 | 3.30 | 3.15 | % | 0.53 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 6.50 | 2.50 | 2.85 | 2.68 | % | 0.41 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 7.00 | 2.00 | 2.35 | 2.18 | % | 0.31 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 7.50 | 1.60 | 1.80 | 1.70 | 1.65 | -0.70 | -29.79% | 0.23 | 1 | 26 | 1.76 | 1.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 8.00 | 1.10 | 1.40 | 1.25 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.63 | 0.98 | 0.07 | 0.00 | 9/15/2025 | 9/16/2025 4:00:08 PM EST |
| 8.50 | 0.70 | 0.85 | 0.78 | 0.73 | -0.87 | -54.38% | 0.09 | 2 | 0 | 1.13 | 0.89 | 0.29 | -0.03 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.27 | -46.56% | 0.04 | 21 | 149 | 0.64 | 0.66 | 0.57 | -0.05 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 62 | 1,593 | 0.70 | 0.35 | 0.60 | -0.05 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 52 | 2,213 | 0.93 | 0.14 | 0.35 | -0.03 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.98 | 0.03 | 0.12 | -0.01 | 9/15/2025 | 9/16/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 53 | 4.03 | 0.01 | 0.03 | 0.00 | 9/8/2025 | 9/16/2025 4:00:08 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 426 | 4.41 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:08 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:08 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:08 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,992 | 2.34 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/16/2025 4:00:08 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.27 | -0.02 | 0.07 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 175 | 1.88 | -0.11 | 0.29 | -0.03 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 8 | 215 | 0.66 | -0.34 | 0.57 | -0.05 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 9.50 | 0.35 | 0.55 | 0.45 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.21 | -0.65 | 0.60 | -0.05 | 9/15/2025 | 9/16/2025 4:00:08 PM EST |
| 10.00 | 0.70 | 1.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.56 | -0.86 | 0.35 | -0.03 | 9/12/2025 | 9/16/2025 4:00:08 PM EST |
| 10.50 | 1.20 | 1.45 | 1.33 | 0.77 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.78 | -0.97 | 0.12 | -0.01 | 9/4/2025 | 9/16/2025 4:00:08 PM EST |
| 11.00 | 1.65 | 1.95 | 1.80 | % | 0.16 | 0 | 0 | 2.13 | -0.99 | 0.03 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 11.50 | 2.25 | 2.45 | 2.35 | 1.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:08 PM EST |
| 12.00 | 2.75 | 2.95 | 2.85 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 12.50 | 3.20 | 3.50 | 3.35 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 9 | 3.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:08 PM EST |
| 13.00 | 3.70 | 4.00 | 3.85 | % | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 13.50 | 4.20 | 4.50 | 4.35 | % | 0.32 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 14.00 | 4.70 | 5.00 | 4.85 | 4.80 | +0.26 | +5.73% | 0.35 | 1 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 14.50 | 5.20 | 5.50 | 5.35 | 5.20 | +0.12 | +2.37% | 0.37 | 1 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:08 PM EST |
| 15.00 | 5.70 | 6.00 | 5.85 | 5.48 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.42 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:08 PM EST |
| 15.50 | 6.20 | 6.50 | 6.35 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:08 PM EST |
| 16.00 | 6.70 | 7.00 | 6.85 | % | 0.43 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 17.00 | 7.70 | 8.00 | 7.85 | % | 0.46 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 17.50 | 8.20 | 8.50 | 8.35 | % | 0.48 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 18.00 | 8.70 | 9.00 | 8.85 | % | 0.49 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 19.00 | 9.70 | 10.00 | 9.85 | % | 0.52 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST | |||
| 20.00 | 10.70 | 11.00 | 10.85 | % | 0.54 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:08 PM EST |