Options Chain for CNH INDL N V SHS (CNH) - $11.45 as of 8/29/2025 8:24:28 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 | 8.60 | 9.50 | 9.05 | % | 3.62 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 6.30 | 6.80 | 6.55 | 7.94 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/29/2025 3:59:55 PM EST |
| 7.50 | 3.80 | 4.50 | 4.15 | 5.37 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 1.45 | 1.55 | 1.50 | 1.45 | -0.98 | -40.33% | 0.15 | 1 | 193 | 0.49 | 0.96 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 3,556 | 0.34 | 0.14 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,838 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 7.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6,080 | 0.62 | -0.04 | 0.09 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 1.05 | 1.15 | 1.10 | 1.10 | +0.45 | +69.24% | 0.09 | 26 | 1,635 | 0.28 | -0.86 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 5.90 | 6.10 | 6.00 | 5.00 | +0.42 | +9.17% | 0.34 | 1 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 8.40 | 8.60 | 8.50 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.50 | 10.90 | 11.40 | 11.15 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 13.50 | 13.60 | 13.55 | 12.40 | 0.00 | 0.00% | 0.54 | 0 | 9 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 3:59:55 PM EST |