Options Chain for MERITAGE HOMES CORP COM (MTH) - $58.76 as of 3/23/2026 5:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.00 | 23.00 | 21.50 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 42.50 | 17.50 | 20.50 | 19.00 | % | 0.45 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 45.00 | 15.00 | 18.10 | 16.55 | % | 0.37 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 47.50 | 13.10 | 15.50 | 14.30 | % | 0.30 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 50.00 | 10.80 | 13.20 | 12.00 | 16.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.03 | 3/9/2026 | 3/23/2026 4:00:08 PM EST |
| 52.50 | 8.50 | 10.40 | 9.45 | % | 0.18 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.05 | 3/23/2026 4:00:08 PM EST | |||
| 55.00 | 6.50 | 8.10 | 7.30 | 7.05 | -5.03 | -41.64% | 0.13 | 10 | 10 | 0.62 | 0.83 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 57.50 | 5.30 | 5.70 | 5.50 | % | 0.10 | 0 | 0 | 0.41 | 0.75 | 0.04 | -0.06 | 3/23/2026 4:00:08 PM EST | |||
| 60.00 | 3.60 | 4.00 | 3.80 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | 0.64 | 0.05 | -0.06 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 62.50 | 2.35 | 2.70 | 2.53 | 2.20 | -0.30 | -12.00% | 0.04 | 6 | 0 | 0.42 | 0.50 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 65.00 | 1.35 | 1.75 | 1.55 | 1.30 | +0.40 | +44.45% | 0.02 | 11 | 11 | 0.41 | 0.37 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 67.50 | 0.75 | 1.15 | 0.95 | 0.77 | +0.22 | +40.00% | 0.01 | 4 | 5 | 0.42 | 0.25 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 70.00 | 0.40 | 0.70 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | 0.16 | 0.03 | -0.03 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 72.50 | 0.20 | 0.65 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 3/11/2026 | 3/23/2026 4:00:08 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 570 | 0.45 | 0.06 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 1.50 | 0.75 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.03 | 0.01 | -0.01 | 2/26/2026 | 3/23/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.00 | 50 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.38 | -0.02 | 0.01 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 50.00 | 0.25 | 2.75 | 1.50 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.24 | -0.05 | 0.01 | -0.03 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 52.50 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.58 | -0.12 | 0.02 | -0.05 | 3/23/2026 4:00:08 PM EST | |||
| 55.00 | 0.75 | 1.05 | 0.90 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.54 | -0.17 | 0.03 | -0.05 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 57.50 | 1.20 | 1.50 | 1.35 | 1.42 | -0.91 | -39.06% | 0.02 | 260 | 182 | 0.50 | -0.25 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 60.00 | 1.90 | 2.30 | 2.10 | 2.38 | -0.41 | -14.70% | 0.04 | 1 | 46 | 0.48 | -0.36 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 62.50 | 3.00 | 3.50 | 3.25 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.47 | -0.50 | 0.06 | -0.06 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 65.00 | 4.70 | 5.20 | 4.95 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.50 | -0.63 | 0.05 | -0.05 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 67.50 | 6.20 | 7.10 | 6.65 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.48 | -0.75 | 0.04 | -0.04 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 70.00 | 7.80 | 10.10 | 8.95 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.72 | -0.84 | 0.03 | -0.03 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 72.50 | 10.10 | 12.10 | 11.10 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.72 | -0.90 | 0.02 | -0.02 | 3/9/2026 | 3/23/2026 4:00:08 PM EST |
| 75.00 | 12.50 | 14.50 | 13.50 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.78 | -0.94 | 0.02 | -0.02 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 77.50 | 14.20 | 18.10 | 16.15 | % | 0.21 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 80.00 | 17.30 | 20.30 | 18.80 | 17.02 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.12 | -0.99 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 82.50 | 19.20 | 22.70 | 20.95 | 20.07 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:08 PM EST |
| 85.00 | 21.90 | 25.20 | 23.55 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 87.50 | 24.60 | 27.70 | 26.15 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 90.00 | 26.90 | 30.20 | 28.55 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 95.00 | 31.90 | 35.20 | 33.55 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 100.00 | 36.60 | 40.20 | 38.40 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 105.00 | 42.00 | 45.20 | 43.60 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 110.00 | 46.60 | 50.20 | 48.40 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 115.00 | 51.90 | 55.20 | 53.55 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 57.10 | 60.20 | 58.65 | % | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST |