Options Chain for TEREX CORP NEW COM (TEX) - $51.58 as of 8/22/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.40 | 33.00 | 32.20 | % | 1.61 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 26.40 | 28.90 | 27.65 | % | 1.11 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 21.40 | 22.70 | 22.05 | 19.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 16.50 | 17.90 | 17.20 | 12.80 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.91 | 0.98 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 15.60 | 17.40 | 16.50 | 11.90 | 0.00 | 0.00% | 0.46 | 0 | 49 | 0.99 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 14.70 | 15.90 | 15.30 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 57 | 0.81 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 13.80 | 15.70 | 14.75 | 10.51 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.94 | 0.93 | 0.01 | -0.02 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 12.80 | 15.00 | 13.90 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.97 | 0.92 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 11.90 | 13.80 | 12.85 | 11.94 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.58 | 0.90 | 0.01 | -0.02 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 10.90 | 12.20 | 11.55 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.70 | 0.89 | 0.02 | -0.03 | 5/8/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 10.00 | 11.70 | 10.85 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.52 | 0.89 | 0.02 | -0.02 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 9.10 | 9.90 | 9.50 | 8.07 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.42 | 0.87 | 0.02 | -0.03 | 5/16/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 8.30 | 9.10 | 8.70 | 7.37 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.43 | 0.84 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 7.40 | 7.80 | 7.60 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.37 | 0.81 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 46.00 | 6.60 | 7.70 | 7.15 | 5.27 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.43 | 0.79 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 47.00 | 5.80 | 6.10 | 5.95 | 3.76 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.36 | 0.76 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 48.00 | 5.00 | 5.40 | 5.20 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.35 | 0.72 | 0.04 | -0.03 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 49.00 | 4.20 | 4.50 | 4.35 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.33 | 0.68 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 3.60 | 3.80 | 3.70 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.32 | 0.64 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.65 | +112.07% | 0.02 | 55 | 340 | 0.30 | 0.36 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 69 | 0.28 | 0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.06 | 0.02 | -0.01 | 7/10/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.02 | 0.01 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.76 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.85 | -0.02 | 0.00 | -0.01 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.93 | -0.02 | 0.01 | -0.01 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.88 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.52 | -0.07 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 0.20 | 1.20 | 0.70 | 0.37 | +0.14 | +60.87% | 0.02 | 2 | 42 | 0.64 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.47 | -0.10 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.46 | -0.11 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 0.35 | 1.15 | 0.75 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.52 | -0.11 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 0.40 | 1.15 | 0.78 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.49 | -0.13 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 0.50 | 0.90 | 0.70 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.43 | -0.16 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.39 | -0.19 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 46.00 | 0.75 | 1.00 | 0.88 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.39 | -0.21 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 47.00 | 0.95 | 1.90 | 1.43 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.24 | 0.04 | -0.03 | 4/2/2025 | 8/22/2025 3:59:59 PM EST |
| 48.00 | 1.15 | 1.40 | 1.28 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.37 | -0.28 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 49.00 | 1.40 | 1.65 | 1.53 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.35 | -0.32 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 1.70 | 1.95 | 1.83 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.34 | -0.36 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.31 | -0.64 | 0.06 | -0.03 | 7/10/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 8.30 | 9.20 | 8.75 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.83 | 0.04 | -0.02 | 3/13/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 13.30 | 14.40 | 13.85 | % | 0.21 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 18.10 | 20.30 | 19.20 | % | 0.27 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 22.90 | 24.30 | 23.60 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |