Options Chain for CNH INDL N V SHS (CNH) - $13.37 as of 5/13/2025 8:23:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 11.80 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 5.00 | 7.60 | 9.40 | 7.88 | 0.00 | 0.00% | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/13/2025 3:59:55 PM EST |
| 7.50 | 5.10 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 29 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 3.30 | 3.70 | 3.30 | 0.00 | 0.00% | 16 | 527 | 0.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 12.50 | 0.90 | 1.00 | 0.99 | +0.14 | +16.48% | 131 | 5,659 | 0.27 | 0.78 | 0.29 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 4 | 3,017 | 0.28 | 0.10 | 0.14 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 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 | 5.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,109 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 12.50 | 0.15 | 0.25 | 0.27 | +0.02 | +8.00% | 1 | 677 | 0.29 | -0.22 | 0.29 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 1.70 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.90 | 0.14 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 17.50 | 4.20 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 6.60 | 7.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 22.50 | 9.10 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:55 PM EST |
| 25.00 | 11.70 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 11 | 1.25 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:55 PM EST |