Options Chain for HERBALIFE LTD COM SHS (HLF) - $12.50 as of 8/19/2026 7:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.90 | 11.10 | 10.50 | 10.55 | +0.10 | +0.96% | 5.25 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 2.50 | 9.50 | 10.10 | 9.80 | 10.07 | +0.58 | +6.12% | 3.92 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 3.00 | 9.00 | 10.20 | 9.60 | 9.42 | 0.00 | 0.00% | 3.20 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 4.00 | 7.80 | 8.80 | 8.30 | 8.55 | +0.05 | +0.59% | 2.08 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 5.00 | 7.20 | 8.00 | 7.60 | 7.58 | +0.18 | +2.44% | 1.52 | 8 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 6.00 | 6.10 | 7.10 | 6.60 | 6.77 | +0.84 | +14.17% | 1.10 | 15 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 7.00 | 5.10 | 6.50 | 5.80 | 5.55 | +0.55 | +11.00% | 0.83 | 19 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 7.50 | 3.60 | 6.80 | 5.20 | 5.32 | +0.85 | +19.02% | 0.69 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 8.00 | 2.80 | 6.00 | 4.40 | 4.58 | +0.54 | +13.37% | 0.55 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 8.50 | 3.80 | 4.70 | 4.25 | 4.17 | +0.22 | +5.57% | 0.50 | 6 | 5 | 7.20 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 9.00 | 3.20 | 4.30 | 3.75 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 9.50 | 2.50 | 3.60 | 3.05 | 3.48 | +0.44 | +14.48% | 0.32 | 3 | 7 | 5.43 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 10.00 | 2.25 | 3.00 | 2.63 | 2.32 | 0.00 | 0.00% | 0.26 | 0 | 56 | 4.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 10.50 | 1.85 | 2.50 | 2.18 | 1.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 11.00 | 1.30 | 2.10 | 1.70 | 1.37 | 0.00 | 0.00% | 0.15 | 0 | 9 | 3.60 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 11.50 | 0.90 | 1.50 | 1.20 | 1.50 | +0.70 | +87.50% | 0.10 | 1 | 15 | 2.69 | 0.98 | 0.11 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 12.00 | 0.40 | 1.05 | 0.73 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 207 | 2.23 | 0.83 | 0.51 | -0.03 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 183 | 4,788 | 0.53 | 0.47 | 0.81 | -0.05 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.21 | +525.00% | 0.01 | 2 | 35 | 0.96 | 0.14 | 0.46 | -0.03 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.01 | 7 | 32 | 1.68 | 0.02 | 0.10 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 6.86 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 17,167 | 3.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,318 | 4.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 4.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12,037 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/19/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/19/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5,841 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/19/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/19/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 177 | 6.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/19/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 118 | 3.93 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 31 | 4.04 | -0.02 | 0.11 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 52 | 1.22 | -0.17 | 0.51 | -0.03 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 147 | 1.70 | -0.53 | 0.81 | -0.05 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 13.00 | 0.45 | 1.05 | 0.75 | 0.55 | -0.54 | -49.55% | 0.06 | 10 | 3 | 1.98 | -0.86 | 0.46 | -0.03 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 13.50 | 0.65 | 1.40 | 1.03 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.00 | -0.98 | 0.10 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 14.00 | 0.35 | 3.10 | 1.73 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 5.78 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 14.50 | 0.85 | 3.60 | 2.23 | 3.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 15.00 | 1.25 | 3.90 | 2.58 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 23 | 6.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 15.50 | 1.60 | 4.30 | 2.95 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 6.09 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 16.00 | 2.70 | 4.10 | 3.40 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 4 | 4.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 16.50 | 3.30 | 4.60 | 3.95 | 3.90 | -0.45 | -10.35% | 0.24 | 1 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 17.00 | 2.70 | 6.10 | 4.40 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 17.50 | 3.10 | 6.60 | 4.85 | 5.87 | 0.00 | 0.00% | 0.28 | 0 | 4 | 8.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 18.00 | 3.60 | 7.10 | 5.35 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 8.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 19.00 | 4.60 | 8.10 | 6.35 | 7.31 | 0.00 | 0.00% | 0.33 | 0 | 4 | 8.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 20.00 | 6.70 | 8.20 | 7.45 | 8.22 | 0.00 | 0.00% | 0.37 | 0 | 2 | 6.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 21.00 | 7.90 | 9.10 | 8.50 | 9.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 22.00 | 8.90 | 11.00 | 9.95 | 10.15 | 0.00 | 0.00% | 0.45 | 0 | 4 | 9.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 22.50 | 9.30 | 11.50 | 10.40 | 10.57 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 25.00 | 10.60 | 14.10 | 12.35 | 12.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 4:00:04 PM EST |
| 27.50 | 13.10 | 16.60 | 14.85 | 15.26 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 30.00 | 16.20 | 18.60 | 17.40 | 17.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/19/2026 4:00:04 PM EST |
| 32.50 | 18.10 | 21.60 | 19.85 | 20.22 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 35.00 | 20.60 | 24.10 | 22.35 | 23.05 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 37.50 | 23.10 | 26.60 | 24.85 | 25.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 40.00 | 27.10 | 28.60 | 27.85 | 27.53 | -0.07 | -0.26% | 0.70 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |