Options Chain for TEREX CORP NEW COM (TEX) - $38.48 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.20 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 6.20 | 8.20 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 32.00 | 5.60 | 7.20 | % | 0 | 0 | 1.13 | 0.92 | 0.03 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 33.00 | 4.30 | 6.30 | % | 0 | 0 | 1.05 | 0.89 | 0.04 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 34.00 | 4.10 | 6.30 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.83 | 0.06 | -0.03 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 3.30 | 3.50 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.77 | 0.07 | -0.03 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 2.55 | 2.70 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.69 | 0.08 | -0.04 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 1.90 | 2.00 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.59 | 0.10 | -0.04 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 1.35 | 1.45 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.49 | 0.11 | -0.04 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 0.90 | 1.05 | 2.25 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.38 | 0.11 | -0.04 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | -1.25 | -65.79% | 1 | 55 | 0.47 | 0.28 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 41.00 | 0.35 | 0.45 | 0.40 | -0.80 | -66.67% | 1 | 82 | 0.46 | 0.20 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.00 | 0.20 | 0.30 | 0.21 | -0.64 | -75.30% | 5 | 61 | 0.47 | 0.13 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 8 | 63 | 0.44 | 0.08 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | -0.35 | -77.78% | 1 | 43 | 0.45 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.86 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 46.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.92 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 47.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 48.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 117 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 111 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 249 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 78 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 271 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:58:59 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 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.04 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.08 | 0.03 | -0.02 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 33.00 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.11 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 34.00 | 0.30 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.17 | 0.06 | -0.03 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.50 | 0.60 | 0.72 | +0.24 | +50.00% | 20 | 74 | 0.48 | -0.23 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 0.75 | 0.85 | 0.98 | +0.48 | +96.00% | 2 | 29 | 0.46 | -0.31 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 1.05 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.41 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 1.50 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.51 | 0.11 | -0.04 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 2.05 | 2.20 | 2.02 | +0.35 | +20.96% | 5 | 42 | 0.42 | -0.62 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 2.15 | 2.85 | 2.80 | +0.45 | +19.15% | 1 | 119 | 0.39 | -0.72 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 41.00 | 3.50 | 3.80 | 1.80 | 0.00 | 0.00% | 0 | 64 | 0.37 | -0.80 | 0.08 | -0.03 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 42.00 | 2.85 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 85 | 0.34 | -0.87 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 4.30 | 5.80 | 5.02 | 0.00 | 0.00% | 0 | 55 | 0.28 | -0.92 | 0.05 | -0.02 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 44.00 | 5.70 | 6.90 | 3.70 | 0.00 | 0.00% | 0 | 178 | 0.58 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 7.10 | 7.90 | 7.43 | +0.61 | +8.95% | 2 | 71 | 0.75 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 46.00 | 7.80 | 8.90 | 8.86 | +2.06 | +30.30% | 1 | 23 | 0.70 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 47.00 | 9.00 | 9.80 | 6.31 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 48.00 | 9.80 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 17 | 0.93 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 49.00 | 10.70 | 11.90 | 10.82 | 0.00 | 0.00% | 0 | 11 | 0.63 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 11.80 | 12.90 | 12.60 | +2.70 | +27.28% | 5 | 12 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 16.70 | 18.00 | 9.72 | 0.00 | 0.00% | 0 | 12 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 21.70 | 24.20 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 26.50 | 28.60 | 12.42 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 31.70 | 33.80 | 15.50 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 36.80 | 38.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 41.50 | 43.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |