Options Chain for TEREX CORP NEW COM (TEX) - $54.69 as of 12/23/2025 2:08:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 30.10 | 33.10 | 31.60 | % | 1.37 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 24.00 | 29.10 | 32.10 | 30.60 | % | 1.28 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 25.00 | 28.10 | 31.10 | 29.60 | % | 1.18 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 26.00 | 27.10 | 30.10 | 28.60 | % | 1.10 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 27.00 | 26.10 | 29.10 | 27.60 | % | 1.02 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 28.00 | 25.10 | 28.10 | 26.60 | % | 0.95 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 29.00 | 24.10 | 27.10 | 25.60 | % | 0.88 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 30.00 | 23.10 | 26.10 | 24.60 | % | 0.82 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 31.00 | 22.10 | 25.10 | 23.60 | % | 0.76 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 32.00 | 21.10 | 24.10 | 22.60 | % | 0.71 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 33.00 | 20.10 | 23.10 | 21.60 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 34.00 | 19.20 | 22.20 | 20.70 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 35.00 | 18.20 | 21.20 | 19.70 | % | 0.56 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 36.00 | 17.20 | 20.20 | 18.70 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 37.00 | 16.00 | 19.50 | 17.75 | % | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 38.00 | 15.20 | 18.20 | 16.70 | % | 0.44 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 39.00 | 14.20 | 17.20 | 15.70 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 40.00 | 13.20 | 16.30 | 14.75 | 14.74 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 41.00 | 12.50 | 15.30 | 13.90 | 10.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 12/23/2025 1:59:12 PM EST |
| 42.00 | 11.30 | 14.30 | 12.80 | % | 0.30 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 12/23/2025 1:59:12 PM EST | |||
| 43.00 | 10.30 | 13.30 | 11.80 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.03 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 12/23/2025 1:59:12 PM EST |
| 44.00 | 9.40 | 12.30 | 10.85 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.97 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 12/23/2025 1:59:12 PM EST |
| 45.00 | 8.30 | 11.30 | 9.80 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.90 | 0.97 | 0.01 | -0.02 | 12/15/2025 | 12/23/2025 1:59:12 PM EST |
| 46.00 | 7.40 | 10.40 | 8.90 | 1.70 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.86 | 0.96 | 0.02 | -0.02 | 11/21/2025 | 12/23/2025 1:59:12 PM EST |
| 47.00 | 7.00 | 9.40 | 8.20 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.79 | 0.94 | 0.02 | -0.02 | 12/16/2025 | 12/23/2025 1:59:12 PM EST |
| 48.00 | 5.70 | 8.40 | 7.05 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.73 | 0.91 | 0.03 | -0.03 | 11/19/2025 | 12/23/2025 1:59:12 PM EST |
| 49.00 | 4.80 | 7.50 | 6.15 | 6.13 | +0.49 | +8.69% | 0.13 | 5 | 32 | 0.69 | 0.88 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 50.00 | 4.50 | 6.50 | 5.50 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 1,428 | 0.62 | 0.85 | 0.04 | -0.03 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 55.00 | 1.90 | 2.15 | 2.03 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 670 | 0.34 | 0.53 | 0.08 | -0.04 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.13 | -25.49% | 0.01 | 29 | 1,099 | 0.33 | 0.19 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.61 | 0.04 | 0.02 | -0.01 | 11/11/2025 | 12/23/2025 1:59:12 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.79 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:12 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:12 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/23/2025 1:59:12 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:12 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:12 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:12 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:12 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:12 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:12 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.88 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 44.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.61 | -0.02 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.51 | -0.03 | 0.01 | -0.02 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | -0.04 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 47.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | -0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 48.00 | 0.10 | 0.45 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.41 | -0.09 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 49.00 | 0.15 | 0.45 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.38 | -0.12 | 0.03 | -0.03 | 12/16/2025 | 12/23/2025 1:59:12 PM EST |
| 50.00 | 0.10 | 0.75 | 0.43 | 0.42 | -0.08 | -16.00% | 0.01 | 2 | 427 | 0.36 | -0.15 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 55.00 | 1.70 | 1.95 | 1.83 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.34 | -0.47 | 0.08 | -0.04 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 60.00 | 4.40 | 6.90 | 5.65 | % | 0.09 | 0 | 0 | 0.68 | -0.81 | 0.05 | -0.03 | 12/23/2025 1:59:12 PM EST | |||
| 65.00 | 8.50 | 12.10 | 10.30 | % | 0.16 | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.01 | 12/23/2025 1:59:12 PM EST | |||
| 70.00 | 14.00 | 16.80 | 15.40 | % | 0.22 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 75.00 | 18.80 | 21.80 | 20.30 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 80.00 | 23.80 | 27.00 | 25.40 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST |