Options Chain for HERBALIFE LTD COM SHS (HLF) - $9.33 as of 11/13/2025 4:31:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.00 | 8.30 | 8.50 | 0.00 | 0.00% | 8.30 | 0 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:02 PM EST |
| 2.00 | 6.60 | 8.00 | 7.30 | 8.00 | -1.35 | -14.44% | 3.65 | 10 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 2.50 | 6.10 | 7.60 | 6.85 | 7.55 | -1.35 | -15.17% | 2.74 | 10 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 3.00 | 5.60 | 7.00 | 6.30 | 8.35 | 0.00 | 0.00% | 2.10 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:02 PM EST |
| 3.50 | 5.10 | 6.50 | 5.80 | 6.03 | -1.87 | -23.68% | 1.66 | 1 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 4.00 | 4.30 | 6.20 | 5.25 | 5.34 | % | 1.31 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST | |
| 4.50 | 3.80 | 5.90 | 4.85 | 4.95 | -0.29 | -5.54% | 1.08 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 5.00 | 3.30 | 5.60 | 4.45 | 4.82 | 0.00 | 0.00% | 0.89 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:02 PM EST |
| 5.50 | 2.85 | 5.10 | 3.98 | 4.13 | % | 0.72 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST | |
| 6.00 | 2.35 | 5.40 | 3.88 | 3.73 | % | 0.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST | |
| 6.50 | 2.20 | 3.40 | 2.80 | % | 0.43 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 7.00 | 1.95 | 3.70 | 2.83 | 2.08 | 0.00 | 0.00% | 0.40 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:59:02 PM EST |
| 7.50 | 1.45 | 2.15 | 1.80 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 5.35 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:59:02 PM EST |
| 8.00 | 0.95 | 3.20 | 2.08 | 1.11 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:59:02 PM EST |
| 8.50 | 0.45 | 1.20 | 0.83 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 300 | 3.70 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 1:59:02 PM EST |
| 9.00 | 0.35 | 0.60 | 0.48 | 0.48 | +0.18 | +60.00% | 0.05 | 2 | 82 | 2.37 | 0.75 | 0.68 | -0.05 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.15 | +0.01 | +7.15% | 0.02 | 6 | 640 | 1.41 | 0.42 | 0.63 | -0.08 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 8 | 88 | 1.64 | 0.18 | 0.38 | -0.06 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.90 | 0.05 | 0.16 | -0.02 | 11/6/2025 | 11/13/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.60 | 0.01 | 0.05 | 0.00 | 10/8/2025 | 11/13/2025 1:59:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.25 | 0.00 | 0.01 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 1:59:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.01 | 4 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 6 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.26 | +0.25 | +2,500.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 200 | 5.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1,062 | 9.44 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 1:59:02 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 121 | 8.14 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 86 | 6.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:59:02 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 1 | 17 | 1.33 | -0.25 | 0.68 | -0.05 | 11/13/2025 | 11/13/2025 1:59:02 PM EST |
| 9.50 | 0.15 | 0.75 | 0.45 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.08 | -0.58 | 0.63 | -0.08 | 11/7/2025 | 11/13/2025 1:59:02 PM EST |
| 10.00 | 0.45 | 0.75 | 0.60 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.01 | -0.82 | 0.38 | -0.06 | 11/11/2025 | 11/13/2025 1:59:02 PM EST |
| 10.50 | 0.90 | 1.60 | 1.25 | % | 0.12 | 0 | 0 | 0.02 | -0.95 | 0.16 | -0.02 | 11/13/2025 1:59:02 PM EST | |||
| 11.00 | 1.35 | 3.50 | 2.43 | % | 0.22 | 0 | 0 | 0.02 | -0.99 | 0.05 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 11.50 | 1.10 | 4.40 | 2.75 | % | 0.24 | 0 | 0 | 0.02 | -1.00 | 0.01 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 12.00 | 2.10 | 4.70 | 3.40 | % | 0.28 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 12.50 | 2.10 | 5.20 | 3.65 | % | 0.29 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 13.00 | 2.60 | 5.70 | 4.15 | % | 0.32 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 13.50 | 3.10 | 6.20 | 4.65 | % | 0.34 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 14.00 | 3.50 | 6.70 | 5.10 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 14.50 | 4.00 | 7.20 | 5.60 | 6.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:02 PM EST |
| 15.00 | 5.00 | 7.70 | 6.35 | 6.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:02 PM EST |
| 15.50 | 5.50 | 8.20 | 6.85 | % | 0.44 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 16.00 | 6.00 | 8.70 | 7.35 | % | 0.46 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 16.50 | 6.50 | 9.20 | 7.85 | % | 0.48 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 17.00 | 7.00 | 9.70 | 8.35 | % | 0.49 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 17.50 | 7.50 | 10.20 | 8.85 | % | 0.51 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST | |||
| 18.00 | 8.00 | 10.70 | 9.35 | % | 0.52 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:02 PM EST |