Options Chain for TEREX CORP NEW COM (TEX) - $47.33 as of 6/13/2025 3:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.10 | 28.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 20.00 | 23.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 26.00 | 19.00 | 22.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 27.00 | 18.00 | 20.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 28.00 | 17.00 | 20.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 29.00 | 16.00 | 19.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 15.00 | 18.10 | 7.36 | 0.00 | 0.00% | 0 | 40 | 1.67 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:53 PM EST |
| 31.00 | 14.10 | 17.10 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 32.00 | 13.00 | 16.00 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 33.00 | 12.10 | 15.10 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.98 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 11.10 | 14.20 | 13.50 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 10.20 | 13.20 | 12.23 | 0.00 | 0.00% | 0 | 33 | 1.27 | 0.96 | 0.01 | -0.01 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 9.20 | 12.30 | 2.85 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.95 | 0.01 | -0.01 | 4/30/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 8.50 | 11.30 | 9.36 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.92 | 0.02 | -0.02 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 7.30 | 10.10 | 10.30 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.90 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 39.00 | 6.90 | 9.00 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.86 | 0.03 | -0.03 | 5/2/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 6.30 | 7.00 | 6.35 | 0.00 | 0.00% | 0 | 107 | 0.47 | 0.84 | 0.03 | -0.03 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 41.00 | 5.50 | 6.00 | 5.05 | 0.00 | 0.00% | 0 | 121 | 0.67 | 0.80 | 0.04 | -0.03 | 5/12/2025 | 6/13/2025 3:59:53 PM EST |
| 42.00 | 4.80 | 5.20 | 6.30 | 0.00 | 0.00% | 0 | 64 | 0.45 | 0.76 | 0.05 | -0.03 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 1.85 | 3.10 | 3.87 | 0.00 | 0.00% | 0 | 662 | 0.34 | 0.60 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 0.65 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 388 | 0.37 | 0.27 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 190 | 0.38 | 0.09 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 204 | 0.46 | 0.03 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.32 | -86.49% | 1 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | 0.02 | -0.23 | -92.00% | 1 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.05 | 2.85 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.05 | 0.21 | 0.00 | 0.00% | 0 | 25 | 1.29 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.95 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 15 | 1.10 | -0.02 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.17 | -0.01 | -5.56% | 2 | 125 | 0.73 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.05 | 0.01 | -0.01 | 5/8/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.08 | 0.02 | -0.02 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 0.10 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.10 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 39.00 | 0.10 | 0.55 | 0.38 | -0.12 | -24.00% | 1 | 26 | 0.43 | -0.14 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.45 | 0.80 | 0.50 | +0.15 | +42.86% | 3 | 271 | 0.49 | -0.16 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 41.00 | 0.05 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 31 | 0.38 | -0.20 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 42.00 | 0.55 | 1.15 | 0.85 | +0.30 | +54.55% | 2 | 37 | 0.42 | -0.24 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 1.45 | 2.60 | 1.50 | +0.20 | +15.39% | 2 | 621 | 0.45 | -0.40 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 3.70 | 5.10 | 4.80 | +1.20 | +33.34% | 1 | 95 | 0.45 | -0.73 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 8.10 | 10.60 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.91 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 13.10 | 15.60 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 18.10 | 20.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 23.20 | 25.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 28.00 | 31.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 33.00 | 35.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |