Options Chain for MERITAGE HOMES CORP COM (MTH) - $62.44 as of 6/19/2025 8:03:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.40 | 29.40 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 37.50 | 22.90 | 26.90 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 20.40 | 24.40 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 42.50 | 17.90 | 21.90 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 15.40 | 19.40 | 23.99 | 0.00 | 0.00% | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:04 PM EST |
| 47.50 | 12.90 | 16.80 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 50.00 | 11.00 | 14.00 | 23.40 | 0.00 | 0.00% | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:29:04 PM EST |
| 52.50 | 7.90 | 11.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 55.00 | 5.40 | 9.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 57.50 | 3.20 | 6.90 | 11.76 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.97 | 0.04 | -0.02 | 5/16/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 1.00 | 4.60 | % | 0 | 0 | 1.68 | 0.75 | 0.09 | -0.19 | 6/18/2025 3:29:04 PM EST | |||
| 62.50 | 0.20 | 1.45 | 1.08 | -0.37 | -25.52% | 5 | 4 | 0.85 | 0.45 | 0.13 | -0.26 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.82 | 0.17 | 0.09 | -0.20 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 67.50 | 0.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 35 | 1.71 | 0.04 | 0.04 | -0.07 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 567 | 2.59 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 72.50 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 266 | 2.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 79 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 77.50 | 0.00 | 2.15 | 1.87 | 0.00 | 0.00% | 0 | 49 | 2.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 80.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 82.50 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 15 | 3.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:04 PM EST |
| 85.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 18 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 87.50 | 0.00 | 2.15 | 6.20 | 0.00 | 0.00% | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:04 PM EST |
| 90.00 | 0.00 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 80 | 3.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:04 PM EST |
| 92.50 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 6 | 4.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:04 PM EST |
| 95.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 12 | 4.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:04 PM EST |
| 97.50 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 4.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:04 PM EST |
| 100.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 245 | 4.94 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:29:04 PM EST |
| 105.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 5.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:29:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 4.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:29:04 PM EST |
| 115.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:04 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 33.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:29:04 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 37.50 | 0.00 | 1.55 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 52 | 4.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 339 | 2.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 22 | 3.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 52.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 301 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 57.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.39 | -0.03 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.10 | 0.65 | 0.20 | -0.25 | -55.56% | 5 | 264 | 0.57 | -0.25 | 0.09 | -0.19 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 62.50 | 0.25 | 1.60 | 1.01 | -0.19 | -15.84% | 5 | 264 | 1.20 | -0.55 | 0.13 | -0.26 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 2.05 | 4.40 | 2.80 | +1.35 | +93.11% | 14 | 56 | 0.50 | -0.83 | 0.09 | -0.20 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 67.50 | 3.00 | 7.20 | 2.61 | 0.00 | 0.00% | 0 | 998 | 1.39 | -0.96 | 0.04 | -0.07 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 6.70 | 9.60 | 7.59 | +1.57 | +26.08% | 2 | 32 | 1.49 | -0.99 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 72.50 | 9.10 | 11.00 | 8.10 | +3.21 | +65.65% | 926 | 247 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 10.60 | 14.60 | 9.65 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 77.50 | 13.00 | 17.10 | 13.20 | -0.20 | -1.50% | 21 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 80.00 | 15.50 | 19.60 | 17.38 | +1.58 | +10.00% | 450 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 82.50 | 18.00 | 22.10 | 19.13 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:04 PM EST |
| 85.00 | 20.50 | 24.20 | 20.60 | -0.30 | -1.44% | 1,397 | 594 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 87.50 | 23.00 | 27.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 90.00 | 25.50 | 29.60 | 17.45 | 0.00 | 0.00% | 0 | 2 | 4.70 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:29:04 PM EST |
| 92.50 | 27.90 | 32.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 95.00 | 30.50 | 34.70 | 25.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:04 PM EST |
| 97.50 | 33.00 | 37.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 100.00 | 35.40 | 39.60 | 1.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:29:04 PM EST |
| 105.00 | 40.50 | 44.60 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 6/18/2025 3:29:04 PM EST |
| 110.00 | 45.50 | 49.60 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:04 PM EST |
| 115.00 | 50.50 | 54.60 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:29:04 PM EST |
| 120.00 | 55.50 | 59.60 | 2.10 | 0.00 | 0.00% | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:29:04 PM EST |
| 125.00 | 60.50 | 64.60 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:29:04 PM EST |
| 130.00 | 65.50 | 69.60 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 6/18/2025 3:29:04 PM EST |
| 135.00 | 70.50 | 74.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:29:04 PM EST |
| 140.00 | 75.50 | 79.60 | 3.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 6/18/2025 3:29:04 PM EST |
| 145.00 | 80.40 | 84.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 150.00 | 85.40 | 89.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |