Options Chain for TEREX CORP NEW COM (TEX) - $40.49 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.90 | 16.80 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 12.90 | 14.90 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 12.10 | 14.80 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 11.00 | 13.30 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 10.00 | 12.20 | 10.60 | +1.80 | +20.46% | 1 | 1 | 1.08 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 9.60 | 11.90 | % | 0 | 0 | 1.18 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 8.20 | 11.00 | % | 0 | 0 | 1.12 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 7.40 | 9.20 | % | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 6.60 | 9.20 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.86 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 5.70 | 7.10 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.83 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 4.80 | 7.30 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.80 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 4.50 | 4.90 | 4.35 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.76 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 3.70 | 4.40 | 4.23 | +3.03 | +252.50% | 1 | 2 | 0.42 | 0.71 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 2.90 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.65 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 2.65 | 2.90 | 3.00 | +0.35 | +13.21% | 27 | 16 | 0.41 | 0.59 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 2.05 | 2.30 | 2.40 | +0.50 | +26.32% | 10 | 7 | 0.39 | 0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 1.65 | 2.80 | 1.92 | +0.54 | +39.13% | 1 | 52 | 0.47 | 0.45 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 1.25 | 1.40 | 1.55 | +0.20 | +14.82% | 4 | 57 | 0.38 | 0.38 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 0.95 | 1.30 | 1.06 | % | 6 | 0 | 0.39 | 0.32 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 45.00 | 0.70 | 0.85 | 0.90 | +0.25 | +38.47% | 65 | 20 | 0.37 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 46.00 | 0.50 | 0.65 | 0.67 | % | 3 | 0 | 0.37 | 0.21 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 47.00 | 0.00 | 0.65 | % | 0 | 0 | 0.44 | 0.16 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.05 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.15 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.09 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.55 | 0.40 | -0.15 | -27.28% | 10 | 4 | 0.57 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.15 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.14 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.30 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.17 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.80 | 0.95 | 0.75 | -0.30 | -28.58% | 6 | 3 | 0.49 | -0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.85 | 1.20 | 1.50 | -0.10 | -6.25% | 1 | 26 | 0.46 | -0.24 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 1.20 | 1.45 | 1.35 | -0.25 | -15.63% | 6 | 12 | 0.45 | -0.29 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 1.50 | 1.90 | 2.17 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.35 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 1.85 | 2.30 | 2.00 | % | 1 | 0 | 0.44 | -0.41 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 41.00 | 1.95 | 2.75 | 2.40 | % | 1 | 0 | 0.40 | -0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 42.00 | 2.80 | 3.20 | 6.38 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.55 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 3.30 | 4.00 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.62 | 0.07 | -0.02 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 3.60 | 5.00 | % | 0 | 0 | 0.39 | -0.68 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 4.40 | 5.60 | % | 0 | 0 | 0.50 | -0.74 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 5.60 | 6.60 | % | 0 | 0 | 0.45 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 6.10 | 7.70 | % | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 8.70 | 10.40 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST |