Options Chain for MERITAGE HOMES CORP COM (MTH) - $69.45 as of 2/2/2026 8:37:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.40 | 27.40 | 25.40 | % | 0.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 47.50 | 20.90 | 24.90 | 22.90 | % | 0.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 50.00 | 18.40 | 22.40 | 20.40 | % | 0.41 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 55.00 | 13.30 | 17.50 | 15.40 | % | 0.28 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 57.50 | 11.70 | 15.00 | 13.35 | % | 0.23 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 60.00 | 9.40 | 12.60 | 11.00 | % | 0.18 | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.05 | 1/30/2026 3:59:53 PM EST | |||
| 62.50 | 6.60 | 10.40 | 8.50 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.76 | 0.84 | 0.03 | -0.06 | 1/9/2026 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 4.30 | 8.40 | 6.35 | 5.43 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.43 | 0.76 | 0.04 | -0.07 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 67.50 | 2.55 | 6.50 | 4.53 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.40 | 0.65 | 0.05 | -0.07 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 70.00 | 1.35 | 4.20 | 2.78 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.40 | 0.52 | 0.05 | -0.08 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 72.50 | 0.65 | 3.00 | 1.83 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.39 | 0.39 | 0.05 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 75.00 | 0.65 | 1.40 | 1.03 | 1.30 | +0.40 | +44.45% | 0.01 | 1 | 2,329 | 0.40 | 0.29 | 0.04 | -0.07 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 77.50 | 0.10 | 1.25 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | 0.21 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 80.00 | 0.10 | 0.70 | 0.40 | 0.75 | +0.35 | +87.50% | 0.01 | 1 | 381 | 0.44 | 0.16 | 0.03 | -0.05 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.46 | 0.08 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.02 | 0.00 | -0.01 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.86 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.71 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.59 | -0.04 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 57.50 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | -0.06 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.49 | -0.10 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 1.45 | 0.73 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.47 | -0.16 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 1.65 | 0.85 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.46 | -0.24 | 0.04 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 67.50 | 0.90 | 1.85 | 1.38 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.44 | -0.35 | 0.05 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 70.00 | 1.10 | 2.75 | 1.93 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.44 | -0.48 | 0.05 | -0.08 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 72.50 | 1.95 | 5.20 | 3.58 | 5.06 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.45 | -0.61 | 0.05 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 75.00 | 4.20 | 7.60 | 5.90 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.68 | -0.71 | 0.04 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 77.50 | 6.70 | 9.50 | 8.10 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.65 | -0.79 | 0.03 | -0.06 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 80.00 | 9.00 | 11.30 | 10.15 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.72 | -0.84 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 82.50 | 11.10 | 13.70 | 12.40 | % | 0.15 | 0 | 0 | 0.77 | -0.89 | 0.02 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 12.80 | 16.10 | 14.45 | 15.60 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.99 | -0.92 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 17.70 | 21.80 | 19.75 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:53 PM EST |
| 95.00 | 22.70 | 26.80 | 24.75 | 18.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 27.70 | 31.10 | 29.40 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 32.70 | 36.80 | 34.75 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |