Options Chain for MERITAGE HOMES CORP COM (MTH) - $73.72 as of 7/15/2026 3:01:43 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 | 33.40 | 37.10 | 35.25 | % | 0.88 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 42.50 | 30.90 | 34.60 | 32.75 | % | 0.77 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 45.00 | 28.50 | 31.10 | 29.80 | % | 0.66 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 47.50 | 26.00 | 28.60 | 27.30 | % | 0.57 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 50.00 | 23.50 | 26.10 | 24.80 | % | 0.50 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 52.50 | 21.00 | 24.70 | 22.85 | % | 0.44 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 55.00 | 18.50 | 22.10 | 20.30 | % | 0.37 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 57.50 | 16.00 | 18.80 | 17.40 | % | 0.30 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 60.00 | 13.70 | 15.80 | 14.75 | 11.53 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/15/2026 4:00:01 PM EST |
| 62.50 | 11.10 | 13.30 | 12.20 | % | 0.20 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 65.00 | 9.30 | 10.90 | 10.10 | 9.11 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 4:00:01 PM EST |
| 67.50 | 6.60 | 8.40 | 7.50 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 70.00 | 4.20 | 6.20 | 5.20 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.42 | 1.00 | 0.07 | -0.07 | 7/9/2026 | 7/15/2026 4:00:01 PM EST |
| 72.50 | 2.05 | 4.00 | 3.03 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 68 | 1.17 | 0.91 | 0.10 | -0.17 | 6/26/2026 | 7/15/2026 4:00:01 PM EST |
| 75.00 | 0.40 | 2.20 | 1.30 | 1.45 | -6.71 | -82.23% | 0.02 | 5 | 433 | 1.01 | 0.68 | 0.11 | -0.26 | 7/15/2026 | 7/15/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.91 | 0.39 | 0.09 | -0.24 | 6/22/2026 | 7/15/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.47 | 0.17 | 0.05 | -0.15 | 7/10/2026 | 7/15/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.06 | 0.02 | -0.05 | 7/7/2026 | 7/15/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.04 | 0.02 | 0.01 | -0.01 | 6/30/2026 | 7/15/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 1.35 | 0.68 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 118 | 179 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:01 PM EST |
| 67.50 | 0.05 | 1.40 | 0.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 55 | 0.85 | 0.00 | 0.07 | -0.07 | 7/15/2026 | 7/15/2026 4:00:01 PM EST |
| 72.50 | 0.15 | 1.00 | 0.58 | 0.55 | -0.15 | -21.43% | 0.01 | 2 | 12 | 0.78 | -0.09 | 0.10 | -0.17 | 7/15/2026 | 7/15/2026 4:00:01 PM EST |
| 75.00 | 0.55 | 3.30 | 1.93 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.07 | -0.32 | 0.11 | -0.26 | 7/13/2026 | 7/15/2026 4:00:01 PM EST |
| 77.50 | 2.10 | 3.90 | 3.00 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.02 | -0.61 | 0.09 | -0.24 | 7/8/2026 | 7/15/2026 4:00:01 PM EST |
| 80.00 | 4.00 | 6.20 | 5.10 | % | 0.06 | 0 | 0 | 1.26 | -0.83 | 0.05 | -0.15 | 7/15/2026 4:00:01 PM EST | |||
| 82.50 | 6.50 | 8.50 | 7.50 | % | 0.09 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.05 | 7/15/2026 4:00:01 PM EST | |||
| 85.00 | 9.20 | 10.90 | 10.05 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 6/24/2026 | 7/15/2026 4:00:01 PM EST |
| 87.50 | 10.90 | 13.50 | 12.20 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 90.00 | 13.70 | 15.90 | 14.80 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 95.00 | 18.10 | 21.60 | 19.85 | % | 0.21 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST | |||
| 100.00 | 23.80 | 26.50 | 25.15 | % | 0.25 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST |