Options Chain for HERBALIFE LTD COM SHS (HLF) - $12.16 as of 5/20/2026 4:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.30 | 10.10 | 9.70 | 9.51 | -0.34 | -3.46% | 3.23 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 4.00 | 8.30 | 9.00 | 8.65 | 8.60 | -0.25 | -2.83% | 2.16 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 5.00 | 7.20 | 8.00 | 7.60 | 7.63 | -0.03 | -0.40% | 1.52 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 6.00 | 5.80 | 7.10 | 6.45 | 6.52 | -0.08 | -1.22% | 1.07 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 7.00 | 4.80 | 6.20 | 5.50 | 5.57 | % | 0.79 | 4 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 8.00 | 4.20 | 4.80 | 4.50 | 4.65 | % | 0.56 | 2 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 9.00 | 3.20 | 3.80 | 3.50 | 3.65 | % | 0.39 | 3 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.57 | % | 0.26 | 1 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 11.00 | 1.05 | 1.80 | 1.43 | 1.41 | % | 0.13 | 1 | 0 | 2.22 | 0.98 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 11.50 | 0.60 | 1.35 | 0.98 | % | 0.09 | 0 | 0 | 1.92 | 0.92 | 0.19 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 12.00 | 0.50 | 0.90 | 0.70 | % | 0.06 | 0 | 0 | 1.56 | 0.79 | 0.36 | -0.07 | 5/20/2026 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | 0.58 | 0.50 | -0.08 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 2 | 14 | 0.99 | 0.33 | 0.45 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 15 | 1.05 | 0.15 | 0.28 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 13 | 1.12 | 0.06 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.20 | -0.05 | -20.00% | 0.03 | 1 | 10 | 3.83 | 0.01 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.01 | 2 | 16 | 2.38 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.13 | +185.72% | 0.02 | 1 | 4 | 4.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 1 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.51 | -0.02 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.01 | -0.08 | 0.19 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 5 | 180 | 0.95 | -0.21 | 0.36 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.04 | -0.42 | 0.50 | -0.08 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 13.00 | 0.30 | 0.80 | 0.55 | 0.50 | -0.24 | -32.44% | 0.04 | 4 | 16 | 1.49 | -0.67 | 0.45 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 13.50 | 0.75 | 1.20 | 0.98 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.64 | -0.85 | 0.28 | -0.04 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 14.00 | 1.20 | 2.05 | 1.63 | 1.62 | +0.36 | +28.58% | 0.12 | 5 | 71 | 3.08 | -0.94 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.50 | 1.70 | 2.55 | 2.13 | 2.09 | +0.94 | +81.74% | 0.15 | 1 | 17 | 3.46 | -0.99 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 2.15 | 2.70 | 2.43 | 2.49 | +0.49 | +24.50% | 0.16 | 1 | 2 | 2.67 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.50 | 2.65 | 3.20 | 2.93 | % | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 16.00 | 2.90 | 4.50 | 3.70 | 1.43 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 16.50 | 3.40 | 4.80 | 4.10 | 3.23 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 17.00 | 3.90 | 5.10 | 4.50 | % | 0.26 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 17.50 | 4.40 | 5.70 | 5.05 | % | 0.29 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 18.00 | 5.00 | 6.00 | 5.50 | 5.51 | +0.46 | +9.11% | 0.31 | 1 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 18.50 | 5.60 | 6.50 | 6.05 | 6.10 | +0.35 | +6.09% | 0.33 | 2 | 3 | 5.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 19.00 | 5.90 | 6.70 | 6.30 | 6.46 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 19.50 | 6.50 | 7.20 | 6.85 | 6.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 20.00 | 6.90 | 8.00 | 7.45 | 7.59 | +0.26 | +3.55% | 0.37 | 3 | 5 | 6.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 7.90 | 9.00 | 8.45 | 8.39 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 22.00 | 8.80 | 9.70 | 9.25 | % | 0.42 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 23.00 | 10.00 | 11.00 | 10.50 | % | 0.46 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 10.90 | 12.00 | 11.45 | 11.61 | +0.41 | +3.67% | 0.48 | 1 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 25.00 | 11.50 | 13.00 | 12.25 | 10.06 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 26.00 | 12.60 | 13.70 | 13.15 | 13.59 | +0.59 | +4.54% | 0.51 | 1 | 1 | 6.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 27.00 | 14.20 | 14.70 | 14.45 | 14.50 | -0.16 | -1.10% | 0.54 | 4 | 1 | 6.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 28.00 | 14.60 | 16.00 | 15.30 | 15.71 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 29.00 | 15.50 | 16.70 | 16.10 | 15.85 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7.39 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 30.00 | 16.50 | 18.90 | 17.70 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 31.00 | 17.50 | 19.90 | 18.70 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |