Options Chain for MERITAGE HOMES CORP COM (MTH) - $68.27 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.20 | 30.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 23.80 | 27.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 21.60 | 25.40 | 21.32 | 0.00 | 0.00% | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 18.80 | 22.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 16.70 | 20.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 11.70 | 15.40 | 14.20 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 9.70 | 12.20 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 7.00 | 10.60 | 5.55 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.90 | 0.02 | -0.05 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 62.50 | 5.30 | 8.20 | 7.21 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.83 | 0.04 | -0.07 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 4.00 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.72 | 0.06 | -0.09 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 67.50 | 2.20 | 2.65 | 2.85 | +0.75 | +35.72% | 1 | 13 | 0.46 | 0.56 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.95 | 1.35 | 1.66 | +0.31 | +22.97% | 6 | 126 | 0.41 | 0.36 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 72.50 | 0.35 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.40 | 0.19 | 0.06 | -0.07 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.25 | 0.05 | -0.15 | -75.00% | 1 | 63 | 0.37 | 0.09 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.03 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 58 | 1.22 | 0.01 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.10 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 80 | 1.10 | -0.03 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.10 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 62.50 | 0.35 | 0.50 | 0.41 | -0.24 | -36.93% | 3 | 30 | 0.48 | -0.17 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.70 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 59 | 0.43 | -0.28 | 0.06 | -0.09 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 67.50 | 1.40 | 1.70 | 1.29 | -0.16 | -11.04% | 8 | 178 | 0.39 | -0.44 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 2.60 | 4.70 | 2.60 | -0.25 | -8.78% | 1 | 23 | 0.35 | -0.64 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 72.50 | 2.65 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.81 | 0.06 | -0.07 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 5.60 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.91 | 0.04 | -0.04 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 77.50 | 7.50 | 9.80 | 6.40 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.97 | 0.02 | -0.02 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 9.80 | 13.60 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 14.70 | 18.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 19.70 | 23.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 24.70 | 28.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 29.70 | 33.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 35.20 | 38.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |