Options Chain for TEREX CORP NEW COM (TEX) - $47.37 as of 2/4/2025 10:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.90 | 18.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 12.20 | 14.80 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 37.00 | 10.10 | 12.80 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 38.00 | 9.40 | 10.90 | % | 0 | 0 | 0.78 | 0.91 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 39.00 | 8.30 | 11.00 | % | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 7.50 | 10.10 | % | 0 | 0 | 0.67 | 0.86 | 0.03 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 41.00 | 6.60 | 7.50 | % | 0 | 0 | 0.41 | 0.83 | 0.03 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 42.00 | 5.80 | 7.80 | % | 0 | 0 | 0.53 | 0.80 | 0.04 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 43.00 | 5.40 | 6.90 | % | 0 | 0 | 0.54 | 0.76 | 0.04 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 44.00 | 4.70 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.71 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 4.10 | 4.40 | 4.00 | -1.00 | -20.00% | 5 | 1 | 0.44 | 0.66 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 3.50 | 3.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.61 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 2.95 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.56 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 2.45 | 2.70 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.50 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 2.05 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.44 | 0.06 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 1.15 | 1.85 | 1.69 | -0.21 | -11.06% | 10 | 9 | 0.38 | 0.39 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.40 | 0.70 | 0.60 | -0.11 | -15.50% | 30 | 140 | 0.40 | 0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.05 | 0.75 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 37.00 | 0.20 | 0.70 | % | 0 | 0 | 0.60 | -0.07 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 38.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.09 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 0.35 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.11 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.50 | 0.60 | 0.62 | +0.07 | +12.73% | 1 | 301 | 0.49 | -0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 0.65 | 0.80 | 0.74 | +0.07 | +10.45% | 3 | 47 | 0.47 | -0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 0.85 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.20 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 1.05 | 1.20 | 1.47 | 0.00 | 0.00% | 0 | 37 | 0.45 | -0.24 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 44.00 | 1.30 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 50 | 0.44 | -0.29 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 1.65 | 1.80 | 1.93 | -0.57 | -22.80% | 1 | 12 | 0.43 | -0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 2.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.39 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 2.45 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 304 | 0.43 | -0.44 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 2.75 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.50 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 3.40 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.56 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 4.00 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.61 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 7.40 | 8.80 | % | 0 | 0 | 0.56 | -0.83 | 0.04 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 12.00 | 13.20 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 17.20 | 18.00 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 22.00 | 23.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |