Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.26 as of 6/13/2025 3:28:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.00 | 5.40 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.50 | 5.00 | 6.30 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 3.00 | 4.70 | 6.20 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 3.50 | 4.10 | 4.60 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.00 | 3.60 | 5.10 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.50 | 3.10 | 3.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 2.80 | 3.00 | 2.88 | +0.40 | +16.13% | 2 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 5.50 | 2.30 | 2.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 1.65 | 2.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.50 | 1.10 | 1.60 | % | 0 | 0 | 1.88 | 0.99 | 0.04 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.80 | 1.25 | 0.93 | +0.14 | +17.73% | 8 | 158 | 1.71 | 0.94 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 7.50 | 0.35 | 0.50 | 0.29 | -0.31 | -51.67% | 14 | 346 | 0.70 | 0.75 | 0.54 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.43 | 0.67 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.16 | 0.40 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.04 | 0.14 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.01 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 33 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 4.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.01 | 0.04 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.02 | -0.23 | -92.00% | 1 | 67 | 1.10 | -0.06 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 1 | 164 | 0.50 | -0.25 | 0.54 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 5 | 5 | 0.76 | -0.57 | 0.67 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 8.50 | 0.65 | 0.75 | % | 0 | 0 | 1.12 | -0.84 | 0.40 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 7 | 1.31 | -0.96 | 0.14 | 0.00 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 9.50 | 1.60 | 1.90 | 1.61 | -0.05 | -3.02% | 10 | 10 | 1.23 | -0.99 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 10.00 | 1.95 | 2.40 | 2.94 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:01 PM EST |
| 10.50 | 2.50 | 2.95 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 2.85 | 3.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 11.50 | 3.60 | 3.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 4.10 | 4.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.50 | 4.50 | 4.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 5.00 | 5.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 13.50 | 5.60 | 5.80 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 6.10 | 6.30 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 7.00 | 7.30 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |