Options Chain for MERITAGE HOMES CORP COM (MTH) - $73.35 as of 7/27/2026 8:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.50 | 45.60 | 43.55 | % | 1.45 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 32.50 | 39.00 | 43.00 | 41.00 | % | 1.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 36.70 | 40.70 | 38.70 | % | 1.11 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 37.50 | 34.30 | 38.20 | 36.25 | % | 0.97 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 31.70 | 35.20 | 33.45 | 24.91 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:01 PM EST |
| 42.50 | 29.40 | 33.40 | 31.40 | % | 0.74 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 45.00 | 26.90 | 30.70 | 28.80 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 47.50 | 24.50 | 28.00 | 26.25 | % | 0.55 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 23.00 | 25.70 | 24.35 | 31.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.09 | 0.98 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 52.50 | 20.60 | 23.30 | 21.95 | % | 0.42 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 18.30 | 21.00 | 19.65 | 21.47 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | 0.93 | 0.01 | -0.02 | 6/18/2026 | 7/27/2026 4:00:01 PM EST |
| 57.50 | 15.80 | 18.70 | 17.25 | 15.90 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.87 | 0.91 | 0.01 | -0.02 | 6/9/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 13.50 | 16.10 | 14.80 | 21.74 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.74 | 0.87 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 62.50 | 10.60 | 13.90 | 12.25 | % | 0.20 | 0 | 1 | 0.68 | 0.83 | 0.02 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 9.00 | 11.60 | 10.30 | 10.09 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.41 | 0.78 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 67.50 | 6.80 | 9.90 | 8.35 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.40 | 0.72 | 0.03 | -0.04 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 5.20 | 8.10 | 6.65 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.40 | 0.66 | 0.03 | -0.05 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 72.50 | 4.80 | 5.80 | 5.30 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.41 | 0.58 | 0.03 | -0.05 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 2.90 | 5.70 | 4.30 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.43 | 0.49 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 77.50 | 2.60 | 3.50 | 3.05 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.40 | 0.41 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 1.70 | 3.60 | 2.65 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.44 | 0.33 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 82.50 | 0.40 | 2.95 | 1.68 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.39 | 0.26 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 0.05 | 2.95 | 1.50 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.39 | 0.21 | 0.02 | -0.03 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.15 | 0.02 | -0.02 | 5/1/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.62 | 0.11 | 0.02 | -0.02 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.06 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.03 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.02 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 20 | 0.85 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.16 | -0.01 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.06 | -0.02 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.00 | -0.03 | 0.01 | -0.01 | 6/18/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 0.20 | 2.60 | 1.40 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.70 | -0.07 | 0.01 | -0.02 | 6/25/2026 | 7/27/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.76 | -0.09 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 2.35 | 1.20 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.50 | -0.13 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 62.50 | 0.10 | 3.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | -0.17 | 0.02 | -0.04 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 0.60 | 3.00 | 1.80 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.47 | -0.22 | 0.02 | -0.04 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 67.50 | 1.05 | 3.70 | 2.38 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.46 | -0.28 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 1.95 | 3.80 | 2.88 | 3.40 | -1.00 | -22.73% | 0.04 | 2 | 23 | 0.42 | -0.34 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 72.50 | 2.95 | 5.00 | 3.98 | 3.21 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.42 | 0.03 | -0.05 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 4.50 | 6.30 | 5.40 | 5.65 | -1.23 | -17.88% | 0.07 | 1 | 9 | 0.43 | -0.51 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 77.50 | 5.90 | 7.80 | 6.85 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.43 | -0.59 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 7.60 | 9.90 | 8.75 | 8.74 | -1.69 | -16.21% | 0.11 | 1 | 14 | 0.44 | -0.67 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 82.50 | 9.40 | 11.70 | 10.55 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.43 | -0.74 | 0.03 | -0.04 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 11.40 | 14.00 | 12.70 | % | 0.15 | 0 | 2 | 0.59 | -0.79 | 0.02 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 87.50 | 13.70 | 16.30 | 15.00 | % | 0.17 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 15.50 | 19.10 | 17.30 | % | 0.19 | 0 | 3 | 0.68 | -0.89 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 20.40 | 22.90 | 21.65 | 18.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | -0.94 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 25.20 | 27.80 | 26.50 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 30.10 | 33.70 | 31.90 | % | 0.30 | 0 | 0 | 0.90 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 34.70 | 38.80 | 36.75 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 39.60 | 43.80 | 41.70 | % | 0.36 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 44.60 | 48.70 | 46.65 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |