Options Chain for MERITAGE HOMES CORP COM (MTH) - $78.09 as of 8/13/2025 9:01:58 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 | 34.50 | 36.90 | 35.70 | % | 0.84 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 32.00 | 34.60 | 33.30 | % | 0.74 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 47.50 | 29.50 | 32.00 | 30.75 | % | 0.65 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 50.00 | 27.00 | 29.70 | 28.35 | 22.85 | 0.00 | 0.00% | 0.57 | 0 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 22.00 | 24.60 | 23.30 | % | 0.42 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 57.50 | 19.50 | 22.20 | 20.85 | % | 0.36 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 17.00 | 19.70 | 18.35 | 13.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:52 PM EST |
| 62.50 | 14.60 | 17.30 | 15.95 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 46 | 3.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 12.20 | 14.80 | 13.50 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 72 | 2.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:52 PM EST |
| 67.50 | 9.90 | 12.40 | 11.15 | 4.29 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 7.80 | 9.80 | 8.80 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 83 | 1.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 72.50 | 5.20 | 6.70 | 5.95 | 5.32 | +2.77 | +108.63% | 0.08 | 10 | 85 | 1.17 | 0.96 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 2.10 | 3.80 | 2.95 | 3.24 | +2.15 | +197.25% | 0.04 | 17 | 92 | 1.26 | 0.85 | 0.06 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 77.50 | 0.45 | 2.25 | 1.35 | 0.45 | +0.05 | +12.50% | 0.02 | 1 | 41 | 0.72 | 0.61 | 0.12 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 0.85 | 0.50 | 0.50 | +0.45 | +900.00% | 0.01 | 5 | 162 | 0.49 | 0.27 | 0.13 | -0.26 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 82.50 | 0.05 | 0.60 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.07 | 0.06 | -0.11 | 7/28/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 5.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 770 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 11 | 74 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.18 | -0.77 | -81.06% | 0.00 | 1 | 27 | 0.87 | -0.04 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | -0.15 | 0.06 | -0.19 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.39 | 0.12 | -0.29 | 7/10/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 1.50 | 2.65 | 2.08 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.38 | -0.73 | 0.13 | -0.26 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 82.50 | 3.00 | 5.40 | 4.20 | % | 0.05 | 0 | 0 | 1.28 | -0.93 | 0.06 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 85.00 | 5.40 | 8.00 | 6.70 | % | 0.08 | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 90.00 | 10.60 | 12.60 | 11.60 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 15.50 | 17.80 | 16.65 | % | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 20.60 | 22.80 | 21.70 | % | 0.22 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 25.60 | 27.90 | 26.75 | % | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |