Options Chain for TEREX CORP NEW COM (TEX) - $43.42 as of 11/19/2025 9:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 19.40 | 21.70 | 20.55 | % | 0.89 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 24.00 | 18.40 | 20.70 | 19.55 | % | 0.81 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 25.00 | 17.40 | 19.70 | 18.55 | % | 0.74 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 26.00 | 16.40 | 18.70 | 17.55 | % | 0.68 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 27.00 | 15.40 | 17.70 | 16.55 | % | 0.61 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 28.00 | 14.40 | 16.30 | 15.35 | % | 0.55 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 29.00 | 14.10 | 15.30 | 14.70 | % | 0.51 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 30.00 | 12.90 | 14.70 | 13.80 | % | 0.46 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 31.00 | 11.40 | 13.70 | 12.55 | % | 0.40 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 32.00 | 10.40 | 12.70 | 11.55 | % | 0.36 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 33.00 | 9.90 | 11.70 | 10.80 | % | 0.33 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 34.00 | 8.90 | 10.70 | 9.80 | % | 0.29 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 35.00 | 7.40 | 9.70 | 8.55 | % | 0.24 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 36.00 | 6.40 | 8.80 | 7.60 | % | 0.21 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 37.00 | 5.30 | 7.80 | 6.55 | % | 0.18 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 38.00 | 5.20 | 6.80 | 6.00 | % | 0.16 | 0 | 0 | 2.58 | 0.99 | 0.01 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 39.00 | 4.20 | 5.80 | 5.00 | % | 0.13 | 0 | 0 | 2.28 | 0.98 | 0.02 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 40.00 | 3.10 | 4.70 | 3.90 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.89 | 0.94 | 0.05 | -0.07 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 41.00 | 2.30 | 3.30 | 2.80 | % | 0.07 | 0 | 0 | 1.19 | 0.90 | 0.08 | -0.12 | 11/19/2025 3:59:52 PM EST | |||
| 42.00 | 1.45 | 2.90 | 2.18 | % | 0.05 | 0 | 0 | 1.47 | 0.78 | 0.12 | -0.33 | 11/19/2025 3:59:52 PM EST | |||
| 43.00 | 0.75 | 2.20 | 1.48 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.38 | 0.66 | 0.17 | -0.34 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 44.00 | 0.30 | 1.15 | 0.73 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.48 | 0.19 | -0.31 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.24 | 0.30 | 0.17 | -0.24 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.58 | -72.50% | 0.00 | 2 | 43 | 0.89 | 0.16 | 0.12 | -0.16 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.25 | 0.08 | 0.07 | -0.07 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.03 | 0.03 | -0.03 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.14 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.09 | +0.06 | +200.00% | 0.01 | 2 | 1,800 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,386 | 3.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 649 | 3.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | -0.02 | 0.02 | -0.02 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.88 | -0.06 | 0.05 | -0.07 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | -0.10 | 0.08 | -0.12 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 0.35 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.22 | 0.12 | -0.33 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 43.00 | 0.20 | 0.80 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | -0.34 | 0.17 | -0.34 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 44.00 | 0.70 | 1.35 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.68 | -0.52 | 0.19 | -0.31 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 45.00 | 1.40 | 3.00 | 2.20 | 1.40 | -0.15 | -9.68% | 0.05 | 8 | 949 | 1.79 | -0.70 | 0.17 | -0.24 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 46.00 | 1.55 | 2.95 | 2.25 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.18 | -0.84 | 0.12 | -0.16 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 47.00 | 2.65 | 3.90 | 3.28 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.35 | -0.92 | 0.07 | -0.07 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 48.00 | 3.20 | 4.90 | 4.05 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.56 | -0.97 | 0.03 | -0.03 | 11/4/2025 | 11/19/2025 3:59:52 PM EST |
| 49.00 | 5.00 | 5.80 | 5.40 | % | 0.11 | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 5.30 | 7.10 | 6.20 | 5.65 | +1.85 | +48.69% | 0.12 | 1 | 190 | 2.18 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 10.30 | 12.30 | 11.30 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.27 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 15.30 | 17.60 | 16.45 | 4.64 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 20.40 | 21.90 | 21.15 | 9.52 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 25.50 | 26.90 | 26.20 | 14.17 | 0.00 | 0.00% | 0.37 | 0 | 10 | 4.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 30.30 | 31.80 | 31.05 | % | 0.41 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 80.00 | 35.30 | 37.60 | 36.45 | % | 0.46 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |