Options Chain for CNH INDL N V SHS (CNH) - $12.40 as of 5/5/2025 7:49:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 11.10 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 6.60 | 8.10 | 7.88 | 0.00 | 0.00% | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 4.80 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 29 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 2.35 | 2.75 | 2.43 | 0.00 | 0.00% | 0 | 529 | 0.81 | 0.99 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.40 | 0.55 | 0.48 | +0.08 | +20.00% | 31 | 5,863 | 0.33 | 0.47 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 458 | 16,376 | 0.44 | 0.06 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.58 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,111 | 0.44 | -0.01 | 0.09 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.65 | 0.80 | 0.67 | -0.03 | -4.29% | 22 | 656 | 0.35 | -0.53 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 2.55 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.94 | 0.08 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 5.00 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.01 | 0.00 | 12/3/2024 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 7.60 | 7.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 10.00 | 10.40 | 9.30 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 12.50 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 11 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |