Options Chain for TEREX CORP NEW COM (TEX) - $52.00 as of 7/25/2025 1:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.00 | 23.30 | 22.15 | % | 0.74 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 15.90 | 18.30 | 17.10 | % | 0.49 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.00 | 14.10 | 15.60 | 14.85 | % | 0.40 | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 38.00 | 13.10 | 14.30 | 13.70 | % | 0.36 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 39.00 | 12.10 | 13.80 | 12.95 | % | 0.33 | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 11.40 | 13.50 | 12.45 | 11.33 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.21 | 0.93 | 0.02 | -0.03 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 41.00 | 10.20 | 11.10 | 10.65 | % | 0.26 | 0 | 0 | 0.92 | 0.91 | 0.02 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 42.00 | 9.80 | 11.40 | 10.60 | % | 0.25 | 0 | 0 | 1.31 | 0.90 | 0.02 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 43.00 | 8.50 | 9.20 | 8.85 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.69 | 0.87 | 0.02 | -0.04 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 44.00 | 8.00 | 8.40 | 8.20 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.62 | 0.85 | 0.03 | -0.04 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 6.90 | 7.80 | 7.35 | 6.32 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.59 | 0.82 | 0.03 | -0.05 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 46.00 | 6.00 | 6.50 | 6.25 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.79 | 0.04 | -0.05 | 6/23/2025 | 7/25/2025 11:58:53 AM EST |
| 47.00 | 5.20 | 5.70 | 5.45 | 5.50 | +1.30 | +30.96% | 0.12 | 1 | 4 | 0.54 | 0.75 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 48.00 | 4.50 | 5.00 | 4.75 | 3.61 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | 0.71 | 0.05 | -0.05 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 49.00 | 3.80 | 4.10 | 3.95 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | 0.66 | 0.06 | -0.06 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 3.10 | 3.40 | 3.25 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1,312 | 0.49 | 0.60 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.85 | 1.15 | 1.00 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 577 | 0.43 | 0.29 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | 0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | -0.01 | 0.01 | -0.01 | 6/26/2025 | 7/25/2025 11:58:53 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.65 | -0.07 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 41.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 42 | 0.61 | -0.09 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.61 | -0.10 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 43.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 32 | 0.58 | -0.13 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 44.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.56 | -0.15 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.24 | -28.58% | 0.01 | 1 | 75 | 0.55 | -0.18 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 46.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.17 | +29.31% | 0.01 | 1 | 204 | 0.53 | -0.21 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 47.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.50 | -0.25 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 48.00 | 0.90 | 1.30 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.61 | -0.29 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 49.00 | 1.15 | 1.35 | 1.25 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.60 | -0.34 | 0.06 | -0.06 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 1.50 | 1.70 | 1.60 | 1.72 | -0.53 | -23.56% | 0.03 | 1 | 117 | 0.48 | -0.40 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 4.10 | 4.40 | 4.25 | 3.03 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.41 | -0.71 | 0.06 | -0.05 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 7.50 | 9.50 | 8.50 | % | 0.14 | 0 | 0 | 0.86 | -0.92 | 0.03 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 65.00 | 12.20 | 14.80 | 13.50 | % | 0.21 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST |