Options Chain for TEREX CORP NEW COM (TEX) - $43.18 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.90 | 15.30 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 8.50 | 8.90 | 14.64 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.89 | 0.02 | -0.01 | 12/16/2024 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 4.60 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.71 | 0.05 | -0.02 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 3.90 | 4.10 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.66 | 0.05 | -0.02 | 12/30/2024 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 3.30 | 5.00 | % | 0 | 0 | 0.53 | 0.61 | 0.05 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 2.75 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.55 | 0.06 | -0.03 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 2.25 | 2.40 | 3.70 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.49 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.85 | 2.20 | 3.20 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.43 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 1.50 | 1.60 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.37 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 1.20 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.32 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.95 | 1.05 | 1.05 | -1.60 | -60.38% | 3 | 27 | 0.39 | 0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.75 | 0.85 | 2.25 | 0.00 | 0.00% | 0 | 97 | 0.39 | 0.22 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.55 | 0.65 | 1.21 | 0.00 | 0.00% | 0 | 83 | 0.38 | 0.18 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.25 | 0.37 | -0.14 | -27.46% | 1 | 248 | 0.41 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.02 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.09 | +0.01 | +12.50% | 4 | 275 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:58 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 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.03 | 0.01 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 0.55 | 0.40 | -0.05 | -11.12% | 1 | 44 | 0.48 | -0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.30 | 1.45 | 1.20 | +0.37 | +44.58% | 4 | 93 | 0.42 | -0.29 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 1.65 | 1.75 | 0.81 | 0.00 | 0.00% | 0 | 69 | 0.42 | -0.34 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.00 | 2.15 | 1.60 | +0.65 | +68.43% | 2 | 87 | 0.41 | -0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 2.45 | 2.60 | 1.75 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.45 | 0.06 | -0.03 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 2.95 | 3.10 | 1.45 | 0.00 | 0.00% | 0 | 182 | 0.40 | -0.51 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 3.50 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 64 | 0.39 | -0.57 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 4.10 | 4.40 | 3.39 | +1.12 | +49.34% | 1 | 24 | 0.39 | -0.63 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 4.80 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.68 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 5.60 | 5.80 | 4.21 | +0.71 | +20.29% | 1 | 24 | 0.39 | -0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 6.40 | 6.60 | 4.50 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.78 | 0.05 | -0.02 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 7.20 | 7.60 | 5.60 | 0.00 | 0.00% | 0 | 93 | 0.41 | -0.82 | 0.04 | -0.02 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 11.20 | 12.40 | 9.72 | 0.00 | 0.00% | 0 | 74 | 0.28 | -0.94 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 16.10 | 17.10 | 14.90 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 21.10 | 22.30 | 12.42 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 26.20 | 27.80 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 31.10 | 33.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 36.10 | 38.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |