Options Chain for MERITAGE HOMES CORP COM (MTH) - $65.31 as of 11/5/2025 12:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 32.30 | 36.20 | 34.25 | % | 1.05 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 35.00 | 29.80 | 33.70 | 31.75 | % | 0.91 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 37.50 | 27.40 | 31.30 | 29.35 | % | 0.78 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 40.00 | 24.90 | 28.80 | 26.85 | 27.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/5/2025 12:59:01 PM EST |
| 42.50 | 22.40 | 26.30 | 24.35 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 45.00 | 20.00 | 23.90 | 21.95 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 47.50 | 17.50 | 21.40 | 19.45 | % | 0.41 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 50.00 | 15.20 | 19.00 | 17.10 | % | 0.34 | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 55.00 | 10.60 | 12.90 | 11.75 | 15.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.63 | 0.91 | 0.02 | -0.02 | 10/14/2025 | 11/5/2025 12:59:01 PM EST |
| 57.50 | 8.30 | 10.70 | 9.50 | % | 0.17 | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.02 | 11/5/2025 12:59:01 PM EST | |||
| 60.00 | 6.30 | 8.70 | 7.50 | 15.36 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.55 | 0.77 | 0.03 | -0.03 | 9/23/2025 | 11/5/2025 12:59:01 PM EST |
| 62.50 | 4.40 | 7.00 | 5.70 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.36 | 0.68 | 0.04 | -0.04 | 10/10/2025 | 11/5/2025 12:59:01 PM EST |
| 65.00 | 4.10 | 5.30 | 4.70 | 7.87 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.43 | 0.59 | 0.04 | -0.04 | 10/22/2025 | 11/5/2025 12:59:01 PM EST |
| 67.50 | 3.40 | 3.90 | 3.65 | 3.50 | +0.20 | +6.07% | 0.05 | 18 | 8 | 0.44 | 0.49 | 0.04 | -0.05 | 11/5/2025 | 11/5/2025 12:59:01 PM EST |
| 70.00 | 2.45 | 2.80 | 2.63 | 1.95 | -0.04 | -2.01% | 0.04 | 2 | 123 | 0.44 | 0.40 | 0.04 | -0.05 | 11/5/2025 | 11/5/2025 12:59:01 PM EST |
| 72.50 | 1.45 | 2.60 | 2.03 | 1.53 | -0.97 | -38.80% | 0.03 | 1 | 172 | 0.45 | 0.33 | 0.03 | -0.04 | 11/5/2025 | 11/5/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.63 | 0.26 | 0.03 | -0.04 | 11/4/2025 | 11/5/2025 12:59:01 PM EST |
| 77.50 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.67 | 0.20 | 0.03 | -0.03 | 10/29/2025 | 11/5/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | 0.16 | 0.02 | -0.03 | 10/30/2025 | 11/5/2025 12:59:01 PM EST |
| 82.50 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.77 | 0.12 | 0.02 | -0.03 | 10/15/2025 | 11/5/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.82 | 0.09 | 0.01 | -0.02 | 10/30/2025 | 11/5/2025 12:59:01 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.88 | 0.07 | 0.01 | -0.02 | 10/9/2025 | 11/5/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.68 | 0.06 | 0.01 | -0.02 | 10/8/2025 | 11/5/2025 12:59:01 PM EST |
| 92.50 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.97 | 0.04 | 0.01 | -0.01 | 10/8/2025 | 11/5/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 11/5/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.02 | 0.00 | -0.01 | 10/8/2025 | 11/5/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 12:59:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/5/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/5/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/5/2025 12:59:01 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/5/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 12:59:01 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/5/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.64 | -0.02 | 0.01 | 0.00 | 10/10/2025 | 11/5/2025 12:59:01 PM EST |
| 55.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.42 | -0.09 | 0.02 | -0.02 | 10/29/2025 | 11/5/2025 12:59:01 PM EST |
| 57.50 | 0.65 | 1.00 | 0.83 | 0.90 | -0.18 | -16.67% | 0.01 | 10 | 156 | 0.43 | -0.15 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 12:59:01 PM EST |
| 60.00 | 0.35 | 2.15 | 1.25 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.40 | -0.23 | 0.03 | -0.03 | 10/30/2025 | 11/5/2025 12:59:01 PM EST |
| 62.50 | 1.90 | 3.10 | 2.50 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 847 | 0.47 | -0.32 | 0.04 | -0.04 | 11/3/2025 | 11/5/2025 12:59:01 PM EST |
| 65.00 | 3.00 | 3.30 | 3.15 | 3.06 | -0.54 | -15.00% | 0.05 | 5 | 304 | 0.43 | -0.41 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:59:01 PM EST |
| 67.50 | 4.40 | 4.60 | 4.50 | 4.30 | +0.55 | +14.67% | 0.07 | 1 | 12 | 0.43 | -0.51 | 0.04 | -0.05 | 11/5/2025 | 11/5/2025 12:59:01 PM EST |
| 70.00 | 5.50 | 7.60 | 6.55 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.49 | -0.60 | 0.04 | -0.05 | 10/28/2025 | 11/5/2025 12:59:01 PM EST |
| 72.50 | 6.70 | 9.40 | 8.05 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.45 | -0.67 | 0.03 | -0.04 | 9/22/2025 | 11/5/2025 12:59:01 PM EST |
| 75.00 | 8.90 | 11.00 | 9.95 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.45 | -0.74 | 0.03 | -0.04 | 10/31/2025 | 11/5/2025 12:59:01 PM EST |
| 77.50 | 10.90 | 13.50 | 12.20 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.67 | -0.80 | 0.03 | -0.03 | 9/19/2025 | 11/5/2025 12:59:01 PM EST |
| 80.00 | 13.10 | 15.70 | 14.40 | 14.78 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.70 | -0.84 | 0.02 | -0.03 | 3/4/2025 | 11/5/2025 12:59:01 PM EST |
| 82.50 | 14.30 | 18.00 | 16.15 | % | 0.20 | 0 | 0 | 0.73 | -0.88 | 0.02 | -0.03 | 11/5/2025 12:59:01 PM EST | |||
| 85.00 | 16.70 | 20.60 | 18.65 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.80 | -0.91 | 0.01 | -0.02 | 5/14/2025 | 11/5/2025 12:59:01 PM EST |
| 87.50 | 19.50 | 23.00 | 21.25 | % | 0.24 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.02 | 11/5/2025 12:59:01 PM EST | |||
| 90.00 | 21.60 | 25.40 | 23.50 | 13.58 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.88 | -0.94 | 0.01 | -0.02 | 9/10/2025 | 11/5/2025 12:59:01 PM EST |
| 92.50 | 24.50 | 28.00 | 26.25 | 17.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 10/6/2025 | 11/5/2025 12:59:01 PM EST |
| 95.00 | 26.60 | 30.50 | 28.55 | 21.95 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.99 | -0.97 | 0.01 | -0.01 | 9/23/2025 | 11/5/2025 12:59:01 PM EST |
| 100.00 | 31.50 | 35.40 | 33.45 | % | 0.33 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 11/5/2025 12:59:01 PM EST | |||
| 105.00 | 36.50 | 40.50 | 38.50 | % | 0.37 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 110.00 | 41.50 | 45.40 | 43.45 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 115.00 | 46.40 | 50.30 | 48.35 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 120.00 | 51.30 | 55.30 | 53.30 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST | |||
| 125.00 | 56.40 | 60.30 | 58.35 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:01 PM EST |