Options Chain for HERBALIFE LTD COM SHS (HLF) - $14.18 as of 12/26/2025 3:03:21 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 | 11.50 | 14.50 | 13.00 | % | 13.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 2.00 | 10.50 | 13.50 | 12.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 3.00 | 9.40 | 12.50 | 10.95 | % | 3.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 4.00 | 9.00 | 11.50 | 10.25 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 7.20 | 10.50 | 8.85 | 9.80 | +0.64 | +6.99% | 1.77 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 6.00 | 7.00 | 9.50 | 8.25 | 6.99 | 0.00 | 0.00% | 1.38 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:04 PM EST |
| 7.00 | 5.30 | 8.40 | 6.85 | % | 0.98 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 4.50 | 7.00 | 5.75 | 5.01 | 0.00 | 0.00% | 0.72 | 0 | 6 | 6.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:04 PM EST |
| 9.00 | 3.50 | 5.90 | 4.70 | % | 0.52 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 9.50 | 3.10 | 5.60 | 4.35 | % | 0.46 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 10.00 | 2.45 | 5.10 | 3.78 | 0.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:04 PM EST |
| 10.50 | 2.15 | 4.60 | 3.38 | % | 0.32 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 11.00 | 1.70 | 3.90 | 2.80 | 1.62 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.89 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:04 PM EST |
| 11.50 | 1.20 | 3.60 | 2.40 | % | 0.21 | 0 | 0 | 3.83 | 1.00 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 12.00 | 0.50 | 2.60 | 1.55 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 30 | 2.69 | 0.98 | 0.09 | 0.00 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 0.30 | 2.15 | 1.23 | % | 0.10 | 0 | 0 | 2.41 | 0.91 | 0.27 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 13.00 | 0.05 | 1.75 | 0.90 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 157 | 2.19 | 0.72 | 0.51 | -0.02 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.35 | -0.53 | -60.23% | 0.01 | 65 | 10 | 0.65 | 0.45 | 0.58 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.45 | -75.00% | 0.01 | 7 | 43 | 0.69 | 0.20 | 0.37 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.40 | -0.45 | -52.95% | 0.01 | 2 | 49 | 0.72 | 0.08 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.98 | 0.02 | 0.05 | 0.00 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 | 0.03 | % | 0.03 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.01 | 3 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.01 | 48 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.01 | 50 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 10.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.18 | 0.00 | 0.02 | 0.00 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.87 | -0.02 | 0.09 | 0.00 | 12/8/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | -0.09 | 0.27 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.07 | -35.00% | 0.02 | 3 | 8 | 0.89 | -0.28 | 0.51 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 13.50 | 0.25 | 0.50 | 0.38 | 0.37 | +0.17 | +85.00% | 0.03 | 1,169 | 5 | 0.42 | -0.55 | 0.58 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 0.60 | 0.95 | 0.78 | 0.61 | +0.26 | +74.29% | 0.06 | 1,159 | 3 | 0.72 | -0.80 | 0.37 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.50 | 0.40 | 1.50 | 0.95 | 0.76 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.00 | -0.92 | 0.17 | -0.01 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.75 | 2.50 | 1.63 | % | 0.11 | 0 | 0 | 1.94 | -0.98 | 0.05 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 15.50 | 0.95 | 2.95 | 1.95 | % | 0.13 | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 16.00 | 1.40 | 3.50 | 2.45 | % | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 16.50 | 1.95 | 4.10 | 3.03 | % | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 17.00 | 2.10 | 4.50 | 3.30 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 2.60 | 5.00 | 3.80 | 3.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 3.10 | 5.60 | 4.35 | 4.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 19.00 | 4.10 | 6.50 | 5.30 | % | 0.28 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 20.00 | 5.00 | 7.50 | 6.25 | % | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 21.00 | 6.00 | 8.50 | 7.25 | % | 0.35 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 22.00 | 7.00 | 9.50 | 8.25 | % | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 23.00 | 8.00 | 9.80 | 8.90 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 24.00 | 9.00 | 11.00 | 10.00 | 11.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:04 PM EST |
| 25.00 | 10.00 | 12.10 | 11.05 | % | 0.44 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 26.00 | 11.10 | 14.50 | 12.80 | % | 0.49 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |