Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.65 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 6.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 5.50 | 7.60 | 5.93 | +0.03 | +0.51% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 3.50 | 4.90 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 4.50 | 6.60 | 4.87 | -0.06 | -1.22% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 4.00 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 3.50 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 8 | 8.64 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 2.95 | 5.00 | % | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 2.45 | 2.70 | 2.18 | 0.00 | 0.00% | 0 | 29 | 2.63 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 1.95 | 3.60 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 1.50 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 87 | 3.57 | 1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.85 | 1.15 | % | 0 | 0 | 2.14 | 0.98 | 0.14 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.50 | 0.70 | 0.54 | -0.10 | -15.63% | 10 | 25 | 0.31 | 0.87 | 0.47 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.25 | 0.30 | 0.25 | -0.09 | -26.48% | 136 | 239 | 0.45 | 0.60 | 0.75 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 24 | 0.73 | 0.25 | 0.50 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.06 | 0.15 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 30 | 2.17 | 0.01 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 89 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.70 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 0.70 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.70 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.25 | -0.13 | -34.22% | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.18 | -0.11 | -37.94% | 1 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 501 | 4.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.70 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 28 | 4.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 136 | 1.49 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | -0.02 | 0.14 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 543 | 0.60 | -0.13 | 0.47 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.15 | 0.25 | 0.28 | +0.05 | +21.74% | 5 | 81 | 0.53 | -0.40 | 0.75 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.50 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 24 | 2.12 | -0.75 | 0.50 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.90 | 2.40 | % | 0 | 0 | 3.88 | -0.94 | 0.15 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 1.40 | 2.85 | 1.24 | 0.00 | 0.00% | 0 | 0 | 3.99 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 1.90 | 4.10 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 2.40 | 4.60 | 2.57 | 0.00 | 0.00% | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 2.90 | 5.00 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 3.40 | 5.00 | 3.53 | 0.00 | 0.00% | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 3.90 | 6.10 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 4.40 | 6.60 | 5.01 | 0.00 | 0.00% | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 4.90 | 7.10 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 5.40 | 7.60 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 5.90 | 8.10 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 6.40 | 8.60 | 7.19 | 0.00 | 0.00% | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 6.90 | 9.10 | % | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 7.40 | 9.60 | % | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.50 | 7.90 | 10.10 | % | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 8.40 | 10.60 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |