Options Chain for TEREX CORP NEW COM (TEX) - $38.48 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.40 | 10.90 | % | 0 | 0 | 0.98 | 0.91 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 7.00 | 7.40 | % | 0 | 0 | 0.54 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 4.30 | 6.50 | % | 0 | 0 | 0.28 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 4.00 | 5.70 | % | 0 | 0 | 0.34 | 0.79 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 4.70 | 5.00 | % | 0 | 0 | 0.51 | 0.74 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 36.00 | 4.00 | 4.20 | % | 0 | 0 | 0.48 | 0.69 | 0.05 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 3.40 | 3.60 | % | 0 | 0 | 0.48 | 0.63 | 0.06 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 1.85 | 3.00 | % | 0 | 0 | 0.38 | 0.57 | 0.06 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 2.30 | 2.45 | 2.30 | -1.00 | -30.31% | 1 | 19 | 0.46 | 0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.90 | 2.00 | 2.15 | -0.60 | -21.82% | 1 | 21 | 0.36 | 0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 1.50 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.38 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 1.15 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.32 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.90 | 1.00 | 0.90 | -0.73 | -44.79% | 1 | 3 | 0.43 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 0.70 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.22 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.50 | 0.60 | 1.02 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.18 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.15 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 0.25 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.12 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.09 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 3/28/2025 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 | 0.25 | 0.35 | % | 0 | 0 | 0.53 | -0.09 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 0.50 | 0.60 | 0.53 | +0.18 | +51.43% | 5 | 1 | 0.51 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.65 | 0.75 | 0.65 | +0.25 | +62.50% | 4 | 1 | 0.50 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.85 | 0.95 | 0.62 | +0.02 | +3.34% | 1 | 5 | 0.49 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.10 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.26 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 1.35 | 1.50 | 1.35 | +0.56 | +70.89% | 1 | 23 | 0.46 | -0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 1.70 | 1.85 | 1.65 | +0.40 | +32.00% | 1 | 3 | 0.45 | -0.37 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 2.15 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.43 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 2.60 | 2.75 | 2.35 | +0.81 | +52.60% | 1 | 7 | 0.43 | -0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 3.10 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.56 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 3.70 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.62 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 4.40 | 4.60 | % | 0 | 0 | 0.41 | -0.68 | 0.06 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 5.10 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.73 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 5.90 | 6.20 | % | 0 | 0 | 0.40 | -0.78 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 6.10 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.82 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 7.00 | 8.80 | % | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 7.90 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.88 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 9.00 | 11.10 | % | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 10.90 | 12.40 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 16.00 | 18.10 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |