Cboe Global Markets

HLF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Herbalife Nutrition Ltd (hlf)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
9.08
Ask: 
9.15
Vol: 
1,309,847
Last: 
9.15
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 8.000
0.75
+0
1
1.2
0
0
0.9664
0.1094
35
HLF 8.500
0.48
+0.08
0.6
0.7
2
0
0.8936
0.3303
69
HLF 9.000
0.2
+0.05
0.2
0.3
125
0.6
0.6355
0.7803
158
HLF 9.500
0.02
+0
0
0.15
0
0.73
0.2678
0.6292
52
HLF 10.000
0.11
+0.035
0
0.1
1
1.06
0.1018
0.2869
59
HLF 10.500
0.1
+0
0
0.75
0
3.07
0.0436
0.1286
1
Fri Oct 10 2025
Strike
HLF 8.000
HLF 8.500
HLF 9.000
HLF 9.500
HLF 10.000
HLF 10.500
Puts
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 8.000
0.03
+0
0
0.1
0
1.48
-0.034
0.1094
198
HLF 8.500
0.15
+0
0
0.1
0
0.97
-0.107
0.331
189
HLF 9.000
0.4
+0
0.05
0.15
0
0.61
-0.3664
0.7865
52
HLF 9.500
0.74
+0
0.3
0.55
0
0.74
-0.7375
0.6359
1
HLF 10.000
1.22
+0
0.7
1
0
0
-0.9039
0.2887
10
HLF 10.500
0
+0
1.3
2
0
2.76
-0.9617
0.1294
0
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 8.000
0.95
+0
1.15
1.25
0
0.65
0.8722
0.181
3
HLF 8.500
0.6
+0.05
0.7
0.85
18
0.63
0.7777
0.3081
27
HLF 9.000
0.41
+0.11
0.4
0.5
140
0.64
0.5956
0.4527
142
HLF 9.500
0.17
+0.02
0.2
0.3
1
0.68
0.3738
0.4296
18
HLF 10.000
0.1
+0
0.1
0.15
5
0.69
0.2271
0.3044
472
HLF 10.500
0.19
+0
0
0.3
0
0.97
0.1463
0.2056
5
Fri Oct 17 2025
Strike
HLF 8.000
HLF 8.500
HLF 9.000
HLF 9.500
HLF 10.000
HLF 10.500
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 8.000
0.22
+0
0
0.1
0
0.7
-0.1291
0.1818
15
HLF 8.500
0.2
-0.05
0.05
0.15
10
0.6
-0.2243
0.3099
38
HLF 9.000
0.46
-0.04
0.25
0.35
2
0.66
-0.408
0.4563
64
HLF 9.500
1.04
+0
0.55
0.65
0
0.7
-0.6314
0.4331
5
HLF 10.000
1.1
-0.15
0.9
1
3
0.66
-0.7787
0.3067
81
HLF 10.500
1.7
+0
1.2
1.45
0
0
-0.8596
0.208
1
Calls
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 8.000
0.86
+0
1.2
1.3
0
0.6
0.8262
0.1761
4
HLF 8.500
0
+0
0
0.95
0
0
0.7359
0.2626
0
HLF 9.000
0.4
+0
0.5
0.6
2
0.6
0.5873
0.3455
35
HLF 9.500
0.25
+0
0.3
0.4
0
0.64
0.417
0.3388
2
HLF 10.000
0.1
-0.025
0.15
0.25
1
0.64
0.2915
0.2712
13
HLF 10.500
0
+0
0
0.2
0
0.62
0.2118
0.2067
0
Fri Oct 24 2025
Strike
HLF 8.000
HLF 8.500
HLF 9.000
HLF 9.500
HLF 10.000
HLF 10.500
Puts
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 8.000
0.21
+0
0
0.15
0
0.6
-0.1758
0.177
15
HLF 8.500
0.25
-0.1
0.15
0.25
2
0.62
-0.2669
0.2643
2
HLF 9.000
0.66
+0
0.35
0.45
0
0.63
-0.4168
0.3485
3
HLF 9.500
0.96
+0
0.65
0.75
0
0.67
-0.5888
0.3428
0
HLF 10.000
1.03
+0
1
1.1
0
0.67
-0.7154
0.275
1
HLF 10.500
0
+0
0.85
2.15
0
0.76
-0.7955
0.21
0
Calls
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 7.000
2.05
+0
2
2.65
0
1
0.8846
0.084
45
HLF 8.000
1.35
+0
0.1
1.75
0
0
0.7958
0.1631
15
HLF 9.000
0.45
+0
0.55
0.75
0
0.6
0.5866
0.2815
56
HLF 10.000
0.32
+0
0
0.4
0
0.53
0.3296
0.247
36
HLF 11.000
0.39
+0
0
0.2
0
0.63
0.1942
0.1608
30
HLF 12.000
0.28
+0
0
0.25
0
0.88
0.1263
0.1065
0
Fri Oct 31 2025
Strike
HLF 7.000
HLF 8.000
HLF 9.000
HLF 10.000
HLF 11.000
HLF 12.000
Puts
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLF 7.000
0.15
+0
0
0.25
0
0.96
-0.118
0.0844
30
HLF 8.000
0.25
+0
0.1
0.25
0
0.68
-0.2076
0.1643
115
HLF 9.000
0.6
+0
0.4
0.55
0
0.62
-0.4194
0.2847
1
HLF 10.000
1.27
+0
1
1.3
0
0.69
-0.6795
0.2514
5
HLF 11.000
0
+0
0.75
3.5
0
0.95
-0.8163
0.1647
0
HLF 12.000
0
+0
2.65
5
0
2.05
-0.885
0.1097
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.