Options Chain for MERITAGE HOMES CORP COM (MTH) - $80.57 as of 1/22/2025 7:47:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.50 | 37.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 31.10 | 35.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 28.70 | 32.60 | 25.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 52.50 | 26.10 | 30.10 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 23.60 | 27.70 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 57.50 | 22.50 | 25.20 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 19.70 | 22.80 | 21.70 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.97 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 62.50 | 17.40 | 20.40 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 14.70 | 18.00 | % | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 67.50 | 12.60 | 15.60 | % | 0 | 0 | 0.84 | 0.89 | 0.02 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 10.00 | 13.30 | % | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.06 | 1/21/2025 3:59:46 PM EST | |||
| 72.50 | 7.50 | 10.90 | % | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.06 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 6.10 | 7.80 | % | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.06 | 1/21/2025 3:59:46 PM EST | |||
| 77.50 | 3.30 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 1,003 | 0.36 | 0.66 | 0.04 | -0.06 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 3.80 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 39 | 0.41 | 0.56 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 82.50 | 2.60 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.44 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 1.65 | 2.20 | 1.93 | 0.00 | 0.00% | 0 | 120 | 0.38 | 0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 87.50 | 1.00 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.26 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 0.60 | 1.25 | 0.94 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 92.50 | 0.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 95.00 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 97.50 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 27.90 | 30.80 | % | 0 | 0 | 0.13 | 1.02 | 0.01 | -0.07 | 1/2/2025 4:00:02 PM EST | |||
| 130.00 | 23.70 | 26.40 | % | 0 | 0 | 0.10 | 1.01 | 0.01 | -0.08 | 1/2/2025 4:00:02 PM EST | |||
| 135.00 | 19.80 | 22.20 | % | 0 | 0 | 0.07 | 1.01 | 0.01 | -0.09 | 1/2/2025 4:00:02 PM EST | |||
| 140.00 | 16.40 | 18.10 | % | 0 | 0 | 0.04 | 0.99 | 0.01 | -0.09 | 1/2/2025 4:00:02 PM EST | |||
| 145.00 | 12.70 | 14.60 | % | 0 | 0 | 0.05 | 0.95 | 0.02 | -0.10 | 1/2/2025 4:00:02 PM EST | |||
| 150.00 | 9.60 | 11.80 | % | 0 | 0 | 0.05 | 0.90 | 0.02 | -0.10 | 1/2/2025 4:00:02 PM EST | |||
| 155.00 | 7.10 | 9.30 | % | 0 | 0 | 0.05 | 0.82 | 0.02 | -0.09 | 1/2/2025 4:00:02 PM EST | |||
| 160.00 | 5.20 | 7.20 | 6.39 | 0.00 | 0.00% | 0 | 3 | 0.05 | 0.72 | 0.02 | -0.09 | 12/31/2024 | 1/2/2025 4:00:02 PM EST |
| 165.00 | 3.50 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.04 | 0.61 | 0.02 | -0.08 | 1/2/2025 | 1/2/2025 4:00:02 PM EST |
| 170.00 | 2.40 | 4.20 | 4.99 | 0.00 | 0.00% | 0 | 2 | 0.03 | 0.51 | 0.01 | -0.07 | 12/20/2024 | 1/2/2025 4:00:02 PM EST |
| 175.00 | 1.65 | 3.20 | % | 0 | 0 | 0.05 | 0.42 | 0.01 | -0.07 | 1/2/2025 4:00:02 PM EST | |||
| 180.00 | 1.10 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.06 | 0.34 | 0.01 | -0.06 | 12/20/2024 | 1/2/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 3.20 | % | 0 | 0 | 0.12 | 0.27 | 0.01 | -0.05 | 1/2/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.95 | % | 0 | 0 | 0.10 | 0.22 | 0.01 | -0.04 | 1/2/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.75 | % | 0 | 0 | 0.18 | 0.17 | 0.01 | -0.03 | 1/2/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.60 | % | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.02 | 1/2/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.01 | 1/2/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.01 | 1/2/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.02 | 0.00 | 0.00 | 12/19/2024 | 1/2/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 1/2/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.50 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 57.50 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.03 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 62.50 | 0.05 | 2.35 | % | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.15 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.09 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 67.50 | 0.35 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 0.05 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.17 | 0.02 | -0.06 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 72.50 | 0.90 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.21 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 1.45 | 2.05 | 1.92 | 0.00 | 0.00% | 0 | 101 | 0.44 | -0.26 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 77.50 | 2.10 | 2.80 | 2.38 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.34 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 3.00 | 3.50 | 2.69 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.44 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 82.50 | 4.30 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.56 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 4.70 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.66 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 87.50 | 6.00 | 9.70 | % | 0 | 0 | 0.58 | -0.74 | 0.04 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 8.00 | 12.00 | % | 0 | 0 | 0.63 | -0.81 | 0.03 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 92.50 | 10.30 | 14.10 | % | 0 | 0 | 0.65 | -0.86 | 0.02 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 12.90 | 15.60 | % | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 97.50 | 15.70 | 19.00 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 18.00 | 20.50 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 22.70 | 25.40 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 27.60 | 31.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 32.40 | 36.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 37.40 | 41.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 1.00 | 2.85 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.07 | 1/2/2025 4:00:02 PM EST | |||
| 130.00 | 1.50 | 2.75 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | -0.08 | 1/2/2025 4:00:02 PM EST | |||
| 135.00 | 2.25 | 3.80 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | -0.09 | 1/2/2025 4:00:02 PM EST | |||
| 140.00 | 3.40 | 5.00 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.01 | -0.09 | 12/26/2024 | 1/2/2025 4:00:02 PM EST |
| 145.00 | 4.80 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.05 | 0.02 | -0.10 | 1/2/2025 | 1/2/2025 4:00:02 PM EST |
| 150.00 | 6.80 | 8.70 | % | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.10 | 1/2/2025 4:00:02 PM EST | |||
| 155.00 | 9.10 | 11.20 | % | 0 | 0 | 0.67 | -0.18 | 0.02 | -0.09 | 1/2/2025 4:00:02 PM EST | |||
| 160.00 | 11.90 | 14.10 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.28 | 0.02 | -0.09 | 12/20/2024 | 1/2/2025 4:00:02 PM EST |
| 165.00 | 15.40 | 17.40 | % | 0 | 0 | 0.87 | -0.39 | 0.02 | -0.08 | 1/2/2025 4:00:02 PM EST | |||
| 170.00 | 18.80 | 21.50 | % | 0 | 0 | 1.01 | -0.49 | 0.01 | -0.07 | 1/2/2025 4:00:02 PM EST | |||
| 175.00 | 22.80 | 25.80 | % | 0 | 0 | 0.47 | -0.58 | 0.01 | -0.07 | 1/2/2025 4:00:02 PM EST | |||
| 180.00 | 27.30 | 29.90 | % | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.06 | 1/2/2025 4:00:02 PM EST | |||
| 185.00 | 32.00 | 35.10 | % | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.05 | 1/2/2025 4:00:02 PM EST | |||
| 190.00 | 36.30 | 40.00 | % | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.04 | 1/2/2025 4:00:02 PM EST | |||
| 195.00 | 40.60 | 45.40 | % | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.03 | 1/2/2025 4:00:02 PM EST | |||
| 200.00 | 45.50 | 50.30 | % | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.02 | 1/2/2025 4:00:02 PM EST | |||
| 210.00 | 55.50 | 60.40 | % | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.01 | 1/2/2025 4:00:02 PM EST | |||
| 220.00 | 65.70 | 70.40 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 1/2/2025 4:00:02 PM EST | |||
| 230.00 | 75.60 | 80.40 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | 0.00 | 1/2/2025 4:00:02 PM EST | |||
| 240.00 | 85.80 | 90.40 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 1/2/2025 4:00:02 PM EST |