Options Chain for MERITAGE HOMES CORP COM (MTH) - $61.85 as of 5/15/2026 6:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.50 | 26.50 | 24.50 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 37.50 | 20.00 | 24.00 | 22.00 | % | 0.59 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 40.00 | 18.00 | 21.50 | 19.75 | % | 0.49 | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 42.50 | 15.80 | 19.10 | 17.45 | % | 0.41 | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 5/15/2026 3:59:31 PM EST | |||
| 45.00 | 14.10 | 15.90 | 15.00 | % | 0.33 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 5/15/2026 3:59:31 PM EST | |||
| 47.50 | 11.50 | 14.20 | 12.85 | % | 0.27 | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.02 | 5/15/2026 3:59:31 PM EST | |||
| 50.00 | 9.60 | 11.30 | 10.45 | 13.03 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.63 | 0.88 | 0.02 | -0.03 | 5/12/2026 | 5/15/2026 3:59:31 PM EST |
| 52.50 | 7.10 | 8.90 | 8.00 | % | 0.15 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.03 | 5/15/2026 3:59:31 PM EST | |||
| 55.00 | 5.20 | 6.90 | 6.05 | 9.11 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.51 | 0.72 | 0.04 | -0.04 | 3/24/2026 | 5/15/2026 3:59:31 PM EST |
| 57.50 | 3.60 | 4.30 | 3.95 | 11.23 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.43 | 0.61 | 0.05 | -0.04 | 4/17/2026 | 5/15/2026 3:59:31 PM EST |
| 60.00 | 2.05 | 2.85 | 2.45 | 2.80 | -1.69 | -37.64% | 0.04 | 1 | 6 | 0.39 | 0.48 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 62.50 | 1.30 | 1.85 | 1.58 | 1.75 | -1.05 | -37.50% | 0.03 | 22 | 2 | 0.40 | 0.35 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 65.00 | 0.80 | 1.20 | 1.00 | 1.02 | -0.68 | -40.00% | 0.02 | 2 | 50 | 0.40 | 0.25 | 0.04 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 67.50 | 0.25 | 0.80 | 0.53 | 1.00 | -0.82 | -45.06% | 0.01 | 2 | 24 | 0.38 | 0.17 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.45 | -1.60 | -78.05% | 0.01 | 2 | 39 | 0.41 | 0.11 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 72.50 | 0.10 | 0.95 | 0.53 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.50 | 0.07 | 0.02 | -0.02 | 5/12/2026 | 5/15/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.74 | 0.04 | 0.01 | -0.01 | 5/7/2026 | 5/15/2026 3:59:31 PM EST |
| 77.50 | 0.00 | 2.35 | 1.18 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 393 | 1.04 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/15/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.75 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:31 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 1 | 17 | 0.58 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:31 PM EST | |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:31 PM EST |
| 87.50 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:31 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 105 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:31 PM EST | |
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 0.77 | -0.04 | 0.01 | -0.01 | 5/15/2026 3:59:31 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 7 | 0.76 | -0.06 | 0.01 | -0.02 | 5/15/2026 3:59:31 PM EST | |||
| 50.00 | 0.20 | 0.80 | 0.50 | 0.47 | +0.22 | +88.00% | 0.01 | 1 | 15 | 0.48 | -0.12 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 52.50 | 0.55 | 1.00 | 0.78 | 0.65 | +0.19 | +41.31% | 0.01 | 46 | 13 | 0.44 | -0.19 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 55.00 | 0.90 | 1.70 | 1.30 | 1.02 | +0.27 | +36.00% | 0.02 | 10 | 125 | 0.42 | -0.28 | 0.04 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 57.50 | 1.65 | 3.40 | 2.53 | 1.90 | +0.51 | +36.70% | 0.04 | 3 | 37 | 0.47 | -0.39 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 60.00 | 2.80 | 3.60 | 3.20 | 3.20 | +0.85 | +36.17% | 0.05 | 12 | 384 | 0.39 | -0.52 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 62.50 | 4.20 | 5.20 | 4.70 | 4.41 | +1.11 | +33.64% | 0.08 | 1 | 55 | 0.38 | -0.65 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:31 PM EST |
| 65.00 | 6.10 | 7.10 | 6.60 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.37 | -0.75 | 0.04 | -0.04 | 5/14/2026 | 5/15/2026 3:59:31 PM EST |
| 67.50 | 7.80 | 9.30 | 8.55 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.52 | -0.83 | 0.03 | -0.03 | 5/11/2026 | 5/15/2026 3:59:31 PM EST |
| 70.00 | 9.20 | 11.60 | 10.40 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.56 | -0.89 | 0.02 | -0.02 | 5/8/2026 | 5/15/2026 3:59:31 PM EST |
| 72.50 | 12.40 | 14.00 | 13.20 | % | 0.18 | 0 | 5 | 0.61 | -0.93 | 0.02 | -0.02 | 5/15/2026 3:59:31 PM EST | |||
| 75.00 | 14.30 | 16.80 | 15.55 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.75 | -0.96 | 0.01 | -0.01 | 4/29/2026 | 5/15/2026 3:59:31 PM EST |
| 77.50 | 16.40 | 19.20 | 17.80 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.79 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/15/2026 3:59:31 PM EST |
| 80.00 | 18.90 | 21.90 | 20.40 | % | 0.26 | 0 | 2 | 0.90 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 82.50 | 21.40 | 23.80 | 22.60 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 85.00 | 23.80 | 26.80 | 25.30 | 18.09 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:31 PM EST |
| 87.50 | 26.30 | 30.30 | 28.30 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 90.00 | 28.70 | 32.80 | 30.75 | % | 0.34 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 95.00 | 33.80 | 37.80 | 35.80 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 100.00 | 38.80 | 42.70 | 40.75 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 105.00 | 43.80 | 47.70 | 45.75 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 110.00 | 48.70 | 52.70 | 50.70 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST | |||
| 115.00 | 53.70 | 57.70 | 55.70 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:31 PM EST |