Options Chain for MERITAGE HOMES CORP COM (MTH) - $75.17 as of 7/15/2026 9:52:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.10 | 22.10 | 20.60 | % | 0.37 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 7/15/2026 4:00:01 PM EST | |||
| 60.00 | 14.80 | 17.40 | 16.10 | % | 0.27 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.02 | 7/15/2026 4:00:01 PM EST | |||
| 65.00 | 9.80 | 13.20 | 11.50 | % | 0.18 | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.04 | 7/15/2026 4:00:01 PM EST | |||
| 67.50 | 8.40 | 11.00 | 9.70 | % | 0.14 | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.05 | 7/15/2026 4:00:01 PM EST | |||
| 70.00 | 6.40 | 8.90 | 7.65 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.32 | 0.76 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 72.50 | 4.80 | 7.60 | 6.20 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.06 | 7/15/2026 4:00:01 PM EST | |||
| 75.00 | 3.90 | 6.40 | 5.15 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.41 | 0.61 | 0.04 | -0.06 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 77.50 | 2.20 | 4.90 | 3.55 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 252 | 0.38 | 0.52 | 0.04 | -0.06 | 7/10/2026 | 7/15/2026 4:00:01 PM EST |
| 80.00 | 2.25 | 3.00 | 2.63 | 2.25 | -0.85 | -27.42% | 0.03 | 1 | 3 | 0.39 | 0.42 | 0.04 | -0.06 | 7/15/2026 | 7/15/2026 4:00:01 PM EST |
| 82.50 | 1.60 | 2.15 | 1.88 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 503 | 0.39 | 0.34 | 0.03 | -0.05 | 7/10/2026 | 7/15/2026 4:00:01 PM EST |
| 85.00 | 1.00 | 2.30 | 1.65 | 1.45 | -3.72 | -71.96% | 0.02 | 200 | 27 | 0.43 | 0.27 | 0.03 | -0.05 | 7/15/2026 | 7/15/2026 4:00:01 PM EST |
| 87.50 | 0.15 | 1.35 | 0.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.35 | 0.22 | 0.02 | -0.04 | 7/13/2026 | 7/15/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | 0.16 | 0.02 | -0.03 | 7/13/2026 | 7/15/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.09 | 0.01 | -0.02 | 6/29/2026 | 7/15/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 7/15/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 7/15/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | -0.02 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.02 | 7/15/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.12 | 0.02 | -0.04 | 7/13/2026 | 7/15/2026 4:00:01 PM EST |
| 67.50 | 0.80 | 2.45 | 1.63 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.54 | -0.18 | 0.02 | -0.05 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 70.00 | 1.15 | 3.50 | 2.33 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.54 | -0.24 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 72.50 | 1.95 | 4.30 | 3.13 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 501 | 0.54 | -0.31 | 0.03 | -0.06 | 7/8/2026 | 7/15/2026 4:00:01 PM EST |
| 75.00 | 2.70 | 4.60 | 3.65 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.48 | -0.39 | 0.04 | -0.06 | 7/14/2026 | 7/15/2026 4:00:01 PM EST |
| 77.50 | 4.00 | 6.70 | 5.35 | 5.22 | 0.00 | 0.00% | 0.07 | 0 | 256 | 0.53 | -0.48 | 0.04 | -0.06 | 7/10/2026 | 7/15/2026 4:00:01 PM EST |
| 80.00 | 5.40 | 8.20 | 6.80 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.58 | 0.04 | -0.06 | 7/2/2026 | 7/15/2026 4:00:01 PM EST |
| 82.50 | 8.00 | 10.30 | 9.15 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.66 | 0.03 | -0.05 | 7/1/2026 | 7/15/2026 4:00:01 PM EST |
| 85.00 | 10.30 | 11.90 | 11.10 | % | 0.13 | 0 | 0 | 0.65 | -0.73 | 0.03 | -0.05 | 7/15/2026 4:00:01 PM EST | |||
| 87.50 | 12.00 | 14.00 | 13.00 | % | 0.15 | 0 | 0 | 0.62 | -0.78 | 0.02 | -0.04 | 7/15/2026 4:00:01 PM EST | |||
| 90.00 | 13.70 | 16.30 | 15.00 | % | 0.17 | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.03 | 7/15/2026 4:00:01 PM EST | |||
| 95.00 | 18.80 | 21.60 | 20.20 | % | 0.21 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.02 | 7/15/2026 4:00:01 PM EST | |||
| 100.00 | 22.70 | 26.70 | 24.70 | % | 0.25 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 7/15/2026 4:00:01 PM EST | |||
| 105.00 | 27.70 | 31.70 | 29.70 | % | 0.28 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 7/15/2026 4:00:01 PM EST | |||
| 110.00 | 32.70 | 36.30 | 34.50 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/15/2026 4:00:01 PM EST |