Options Chain for MERITAGE HOMES CORP COM (MTH) - $73.72 as of 7/14/2026 8:22:54 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 | 32.20 | 34.90 | 33.55 | % | 0.84 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 42.50 | 29.70 | 32.40 | 31.05 | % | 0.73 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 45.00 | 27.00 | 30.00 | 28.50 | % | 0.63 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 47.50 | 24.70 | 27.50 | 26.10 | % | 0.55 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 50.00 | 22.40 | 25.00 | 23.70 | % | 0.47 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 52.50 | 19.80 | 22.50 | 21.15 | % | 0.40 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 55.00 | 17.40 | 20.00 | 18.70 | % | 0.34 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 57.50 | 14.90 | 17.40 | 16.15 | % | 0.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 60.00 | 12.50 | 14.90 | 13.70 | 11.53 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 3:59:57 PM EST |
| 62.50 | 10.00 | 12.30 | 11.15 | % | 0.18 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 65.00 | 7.60 | 9.20 | 8.40 | 9.11 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.12 | 0.97 | 0.01 | -0.05 | 6/12/2026 | 7/14/2026 3:59:57 PM EST |
| 67.50 | 5.50 | 7.60 | 6.55 | 5.90 | +2.20 | +59.46% | 0.10 | 1 | 6 | 1.39 | 0.95 | 0.02 | -0.08 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 70.00 | 2.95 | 5.10 | 4.03 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.06 | 0.83 | 0.06 | -0.27 | 7/9/2026 | 7/14/2026 3:59:57 PM EST |
| 72.50 | 1.40 | 3.70 | 2.55 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.62 | 0.66 | 0.10 | -0.30 | 6/26/2026 | 7/14/2026 3:59:57 PM EST |
| 75.00 | 0.35 | 1.05 | 0.70 | 8.16 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.43 | 0.39 | 0.11 | -0.27 | 7/1/2026 | 7/14/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.45 | 0.17 | 0.07 | -0.17 | 6/22/2026 | 7/14/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.46 | 0.06 | 0.03 | -0.08 | 7/10/2026 | 7/14/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.02 | 0.01 | -0.02 | 7/7/2026 | 7/14/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.78 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/14/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 1.35 | 0.68 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 3:59:57 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 | 6.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 52.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 85 | 121 | 0.88 | -0.03 | 0.01 | -0.05 | 7/14/2026 | 7/14/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.35 | -0.05 | 0.02 | -0.08 | 6/18/2026 | 7/14/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 0.65 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.60 | -0.17 | 0.06 | -0.27 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 72.50 | 0.10 | 1.10 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | -0.34 | 0.10 | -0.30 | 6/24/2026 | 7/14/2026 3:59:57 PM EST |
| 75.00 | 0.90 | 3.20 | 2.05 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.96 | -0.61 | 0.11 | -0.27 | 7/13/2026 | 7/14/2026 3:59:57 PM EST |
| 77.50 | 3.60 | 5.10 | 4.35 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.06 | -0.83 | 0.07 | -0.17 | 7/8/2026 | 7/14/2026 3:59:57 PM EST |
| 80.00 | 5.20 | 7.80 | 6.50 | % | 0.08 | 0 | 0 | 1.48 | -0.94 | 0.03 | -0.08 | 7/14/2026 3:59:57 PM EST | |||
| 82.50 | 7.90 | 10.30 | 9.10 | % | 0.11 | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.02 | 7/14/2026 3:59:57 PM EST | |||
| 85.00 | 10.10 | 12.60 | 11.35 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.83 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/14/2026 3:59:57 PM EST |
| 87.50 | 12.50 | 15.30 | 13.90 | % | 0.16 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 90.00 | 15.10 | 17.80 | 16.45 | % | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 95.00 | 19.40 | 23.30 | 21.35 | % | 0.22 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST | |||
| 100.00 | 25.10 | 27.70 | 26.40 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:57 PM EST |