Options Chain for CNH INDL N V SHS (CNH) - $12.09 as of 8/22/2025 7:56:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 10.30 | 9.95 | % | 3.98 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 7.10 | 7.50 | 7.30 | % | 1.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 4.70 | 6.10 | 5.40 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 2.35 | 3.60 | 2.98 | 2.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.27 | 0.96 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.50 | +0.05 | +11.12% | 0.04 | 61 | 28 | 0.28 | 0.50 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.08 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 15 | 15 | 0.50 | -0.04 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.25 | 0.95 | 0.60 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.50 | 0.27 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 2.50 | 2.90 | 2.70 | % | 0.18 | 0 | 0 | 0.57 | -0.94 | 0.08 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 5.00 | 5.30 | 5.15 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 7.40 | 7.80 | 7.60 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 9.90 | 10.40 | 10.15 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 12.40 | 12.90 | 12.65 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |