Options Chain for MERITAGE HOMES CORP COM (MTH) - $63.08 as of 3/16/2026 5:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.00 | 30.60 | 28.80 | % | 0.82 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 37.50 | 24.50 | 28.10 | 26.30 | % | 0.70 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 40.00 | 22.00 | 26.10 | 24.05 | 28.92 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:58 PM EST |
| 42.50 | 19.50 | 23.10 | 21.30 | % | 0.50 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 45.00 | 17.00 | 20.60 | 18.80 | % | 0.42 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 47.50 | 14.50 | 18.10 | 16.30 | % | 0.34 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 12.00 | 15.40 | 13.70 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 7.00 | 10.60 | 8.80 | % | 0.16 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 57.50 | 4.50 | 7.80 | 6.15 | % | 0.11 | 0 | 0 | 1.57 | 0.96 | 0.04 | -0.03 | 3/16/2026 3:59:58 PM EST | |||
| 60.00 | 2.70 | 4.70 | 3.70 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.94 | 0.84 | 0.07 | -0.09 | 1/30/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 1.85 | 2.35 | 2.10 | 1.96 | +0.36 | +22.50% | 0.03 | 1 | 28 | 0.55 | 0.65 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.65 | -46.43% | 0.01 | 3 | 14 | 0.50 | 0.36 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 30 | 15 | 0.55 | 0.16 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.05 | 0.03 | -0.04 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.25 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 296 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,020 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 57.50 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.77 | -0.04 | 0.04 | -0.03 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.53 | +0.08 | +17.78% | 0.01 | 1 | 260 | 0.60 | -0.16 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 0.75 | 1.10 | 0.93 | 0.95 | -0.55 | -36.67% | 0.01 | 4 | 54 | 0.54 | -0.35 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 2.05 | 2.30 | 2.18 | 2.25 | -0.75 | -25.00% | 0.03 | 30 | 194 | 0.51 | -0.64 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 3.50 | 4.90 | 4.20 | 4.75 | +1.60 | +50.80% | 0.06 | 2 | 124 | 0.91 | -0.84 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 6.30 | 7.90 | 7.10 | 7.14 | +3.14 | +78.50% | 0.10 | 1 | 132 | 1.41 | -0.95 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 7.80 | 10.40 | 9.10 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.65 | -0.99 | 0.01 | -0.01 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 10.50 | 12.80 | 11.65 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 76 | 1.83 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:58 PM EST |
| 77.50 | 13.20 | 15.80 | 14.50 | 4.23 | 0.00 | 0.00% | 0.19 | 0 | 101 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 15.50 | 18.50 | 17.00 | 6.26 | 0.00 | 0.00% | 0.21 | 0 | 69 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 82.50 | 18.00 | 21.00 | 19.50 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 20.20 | 23.20 | 21.70 | 22.60 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 87.50 | 22.70 | 25.70 | 24.20 | 18.33 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 25.20 | 28.20 | 26.70 | 14.33 | 0.00 | 0.00% | 0.30 | 0 | 14 | 3.15 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 30.20 | 33.20 | 31.70 | 18.94 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 34.40 | 38.50 | 36.45 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 105.00 | 39.40 | 43.50 | 41.45 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 110.00 | 45.00 | 48.50 | 46.75 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 115.00 | 50.00 | 53.50 | 51.75 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |