Options Chain for HERBALIFE LTD COM SHS (HLF) - $14.39 as of 4/2/2026 5:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 10.00 | 9.20 | 9.48 | 0.00 | 0.00% | 1.84 | 0 | 3 | 8.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 6.00 | 7.50 | 9.00 | 8.25 | 8.21 | -0.17 | -2.03% | 1.38 | 1 | 1 | 7.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 7.00 | 6.40 | 8.00 | 7.20 | % | 1.03 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 8.00 | 5.50 | 6.30 | 5.90 | % | 0.74 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 9.00 | 4.40 | 5.50 | 4.95 | 5.62 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:45 PM EST |
| 9.50 | 4.00 | 5.30 | 4.65 | 5.24 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:45 PM EST |
| 10.00 | 3.50 | 4.80 | 4.15 | 4.72 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 10.50 | 3.20 | 3.60 | 3.40 | 4.32 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.79 | 1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 11.00 | 2.65 | 3.30 | 2.98 | % | 0.27 | 0 | 0 | 1.98 | 0.99 | 0.02 | -0.01 | 4/2/2026 3:59:45 PM EST | |||
| 11.50 | 2.10 | 2.75 | 2.43 | 3.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.64 | 0.98 | 0.04 | -0.01 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 12.00 | 1.65 | 2.20 | 1.93 | 1.98 | -0.79 | -28.52% | 0.16 | 6 | 13 | 1.32 | 0.94 | 0.09 | -0.02 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 12.50 | 1.30 | 1.70 | 1.50 | 1.51 | -0.72 | -32.29% | 0.12 | 32 | 12 | 1.09 | 0.87 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 13.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.68 | -39.31% | 0.08 | 26 | 10 | 1.00 | 0.78 | 0.23 | -0.03 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 13.50 | 0.40 | 0.90 | 0.65 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.48 | 0.65 | 0.30 | -0.03 | 3/31/2026 | 4/2/2026 3:59:45 PM EST |
| 14.00 | 0.30 | 0.65 | 0.48 | 0.46 | -0.29 | -38.67% | 0.03 | 200 | 4 | 0.62 | 0.50 | 0.33 | -0.03 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.86 | 0.34 | 0.30 | -0.03 | 3/25/2026 | 4/2/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.21 | 0.23 | -0.02 | 3/31/2026 | 4/2/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | 0.12 | 0.16 | -0.02 | 3/30/2026 | 4/2/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.07 | 0.10 | -0.01 | 3/31/2026 | 4/2/2026 3:59:45 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.05 | -0.01 | 4/2/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.01 | 0.03 | 0.00 | 3/6/2026 | 4/2/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 4/2/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 6 | 7.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 6.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 9.50 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | -0.01 | 0.02 | -0.01 | 3/30/2026 | 4/2/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | -0.02 | 0.04 | -0.01 | 3/27/2026 | 4/2/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 5 | 1.35 | -0.06 | 0.09 | -0.02 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.13 | 0.16 | -0.02 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.24 | +0.09 | +60.00% | 0.01 | 4 | 12 | 0.81 | -0.22 | 0.23 | -0.03 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 13.50 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.61 | -0.35 | 0.30 | -0.03 | 4/2/2026 3:59:45 PM EST | |||
| 14.00 | 0.30 | 0.85 | 0.58 | 0.61 | % | 0.04 | 10 | 0 | 0.65 | -0.50 | 0.33 | -0.03 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 14.50 | 0.65 | 1.10 | 0.88 | 0.95 | +0.49 | +106.53% | 0.06 | 4 | 2 | 0.95 | -0.66 | 0.30 | -0.03 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 15.00 | 0.50 | 1.65 | 1.08 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 120 | 1.15 | -0.79 | 0.23 | -0.02 | 3/30/2026 | 4/2/2026 3:59:45 PM EST |
| 15.50 | 1.45 | 2.05 | 1.75 | 1.61 | +0.41 | +34.17% | 0.11 | 1 | 2 | 1.20 | -0.88 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 3:59:45 PM EST |
| 16.00 | 1.00 | 2.65 | 1.83 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.50 | -0.93 | 0.10 | -0.01 | 3/11/2026 | 4/2/2026 3:59:45 PM EST |
| 16.50 | 1.95 | 3.10 | 2.53 | % | 0.15 | 0 | 0 | 1.58 | -0.97 | 0.05 | -0.01 | 4/2/2026 3:59:45 PM EST | |||
| 17.00 | 2.20 | 3.50 | 2.85 | % | 0.17 | 0 | 0 | 1.57 | -0.99 | 0.03 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 17.50 | 2.70 | 4.00 | 3.35 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.69 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 18.00 | 3.20 | 4.50 | 3.85 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.81 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 18.50 | 3.70 | 5.00 | 4.35 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 19.00 | 4.20 | 5.50 | 4.85 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 19.50 | 4.70 | 6.00 | 5.35 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 20.50 | 5.50 | 7.20 | 6.35 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 21.00 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 22.00 | 7.00 | 8.50 | 7.75 | 7.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 23.00 | 8.00 | 9.70 | 8.85 | % | 0.38 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:45 PM EST | |||
| 24.00 | 9.00 | 10.70 | 9.85 | 9.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:45 PM EST |
| 25.00 | 10.00 | 12.40 | 11.20 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 26.00 | 10.90 | 13.20 | 12.05 | 11.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 27.00 | 11.90 | 15.00 | 13.45 | 12.42 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 28.00 | 12.80 | 16.00 | 14.40 | 13.41 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 29.00 | 13.90 | 17.00 | 15.45 | 14.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:45 PM EST |
| 30.00 | 14.90 | 17.30 | 16.10 | 15.34 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.15 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |
| 35.00 | 19.90 | 22.30 | 21.10 | 20.26 | 0.00 | 0.00% | 0.60 | 0 | 2 | 5.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:45 PM EST |