Options Chain for MERITAGE HOMES CORP COM (MTH) - $69.73 as of 10/8/2025 4:22:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 24.40 | 28.40 | 26.40 | % | 0.62 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 45.00 | 22.00 | 25.90 | 23.95 | % | 0.53 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 47.50 | 19.50 | 23.40 | 21.45 | % | 0.45 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 50.00 | 17.10 | 21.00 | 19.05 | 27.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 12.40 | 16.00 | 14.20 | % | 0.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 60.00 | 7.90 | 10.90 | 9.40 | % | 0.16 | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 62.50 | 5.00 | 8.60 | 6.80 | % | 0.11 | 0 | 0 | 1.13 | 0.94 | 0.03 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 65.00 | 2.45 | 6.40 | 4.43 | % | 0.07 | 0 | 0 | 0.98 | 0.87 | 0.06 | -0.06 | 10/8/2025 3:59:50 PM EST | |||
| 67.50 | 1.20 | 4.20 | 2.70 | 2.57 | % | 0.04 | 1 | 0 | 0.44 | 0.69 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 70.00 | 0.85 | 2.30 | 1.58 | 1.23 | -3.27 | -72.67% | 0.02 | 1 | 7 | 0.34 | 0.37 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.48 | 0.19 | 0.07 | -0.06 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.10 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.10 | -1.20 | -92.31% | 0.00 | 67 | 81 | 0.45 | 0.07 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.19 | -63.34% | 0.00 | 1 | 134 | 0.71 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 634 | 1.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.60 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.01 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 62.50 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | -0.06 | 0.03 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 65.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.18 | +60.00% | 0.01 | 108 | 147 | 0.42 | -0.13 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 67.50 | 0.05 | 1.15 | 0.60 | 1.05 | +0.70 | +200.00% | 0.01 | 11 | 5 | 0.26 | -0.31 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 70.00 | 1.15 | 3.00 | 2.08 | 2.40 | +1.79 | +293.45% | 0.03 | 10 | 27 | 0.32 | -0.63 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 72.50 | 3.80 | 4.40 | 4.10 | 4.10 | +0.61 | +17.48% | 0.06 | 1 | 180 | 0.39 | -0.81 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 75.00 | 4.50 | 7.30 | 5.90 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.78 | -0.90 | 0.04 | -0.04 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 77.50 | 8.00 | 9.40 | 8.70 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.81 | -0.93 | 0.02 | -0.04 | 9/23/2025 | 10/8/2025 3:59:50 PM EST |
| 80.00 | 9.30 | 12.00 | 10.65 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.97 | -0.98 | 0.01 | -0.01 | 9/23/2025 | 10/8/2025 3:59:50 PM EST |
| 82.50 | 11.80 | 15.20 | 13.50 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 85.00 | 15.10 | 18.10 | 16.60 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 87.50 | 16.90 | 20.40 | 18.65 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 90.00 | 19.30 | 22.90 | 21.10 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 95.00 | 24.30 | 28.10 | 26.20 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 100.00 | 29.30 | 32.70 | 31.00 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 105.00 | 34.30 | 37.40 | 35.85 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 110.00 | 39.20 | 42.60 | 40.90 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |