Options Chain for MERITAGE HOMES CORP COM (MTH) - $66.69 as of 4/10/2026 6:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.20 | 26.90 | 25.55 | % | 0.64 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 42.50 | 20.80 | 24.50 | 22.65 | % | 0.53 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 18.40 | 21.40 | 19.90 | % | 0.44 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 47.50 | 16.20 | 19.60 | 17.90 | % | 0.38 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 50.00 | 14.10 | 16.40 | 15.25 | % | 0.30 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 52.50 | 11.60 | 14.50 | 13.05 | % | 0.25 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 9.70 | 11.40 | 10.55 | 7.05 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 57.50 | 6.80 | 8.80 | 7.80 | % | 0.14 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 60.00 | 4.50 | 6.40 | 5.45 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.85 | 0.96 | 0.03 | -0.05 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 62.50 | 2.10 | 4.90 | 3.50 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.90 | 0.83 | 0.10 | -0.17 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 0.50 | 1.35 | 0.93 | 1.07 | -1.45 | -57.54% | 0.01 | 12 | 37 | 0.49 | 0.50 | 0.16 | -0.25 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 2.40 | 1.20 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.82 | 0.16 | 0.10 | -0.14 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.27 | 0.02 | 0.02 | -0.02 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 2.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.09 | -0.04 | 0.03 | -0.05 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | -0.17 | 0.10 | -0.17 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 0.75 | 1.40 | 1.08 | 0.91 | -0.34 | -27.20% | 0.02 | 1 | 44 | 0.55 | -0.50 | 0.16 | -0.25 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 67.50 | 2.40 | 3.50 | 2.95 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.98 | -0.84 | 0.10 | -0.14 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 70.00 | 3.90 | 6.10 | 5.00 | 4.85 | +1.15 | +31.09% | 0.07 | 2 | 24 | 1.43 | -0.98 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 72.50 | 6.20 | 8.10 | 7.15 | % | 0.10 | 0 | 18 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 75.00 | 8.70 | 10.60 | 9.65 | % | 0.13 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 77.50 | 11.20 | 13.30 | 12.25 | % | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 80.00 | 13.60 | 15.60 | 14.60 | % | 0.18 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 82.50 | 15.70 | 18.50 | 17.10 | % | 0.21 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 85.00 | 18.10 | 21.40 | 19.75 | % | 0.23 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 87.50 | 20.70 | 23.50 | 22.10 | % | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 90.00 | 23.10 | 25.80 | 24.45 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 95.00 | 28.00 | 31.40 | 29.70 | % | 0.31 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 100.00 | 33.20 | 36.00 | 34.60 | % | 0.35 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 105.00 | 38.10 | 40.80 | 39.45 | % | 0.38 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 110.00 | 43.10 | 45.80 | 44.45 | % | 0.40 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 115.00 | 48.10 | 50.80 | 49.45 | % | 0.43 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 120.00 | 53.10 | 55.80 | 54.45 | % | 0.45 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |