Options Chain for MERITAGE HOMES CORP COM (MTH) - $74.66 as of 12/3/2025 8:35:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.20 | 44.30 | 42.25 | % | 1.30 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 35.00 | 37.80 | 41.80 | 39.80 | % | 1.14 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 37.50 | 35.20 | 39.30 | 37.25 | % | 0.99 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 40.00 | 32.70 | 36.80 | 34.75 | 27.00 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/3/2025 3:59:49 PM EST |
| 42.50 | 30.40 | 34.30 | 32.35 | % | 0.76 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 45.00 | 28.20 | 31.50 | 29.85 | % | 0.66 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 47.50 | 25.80 | 29.00 | 27.40 | % | 0.58 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 50.00 | 23.20 | 26.40 | 24.80 | % | 0.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 55.00 | 18.20 | 21.50 | 19.85 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:49 PM EST |
| 57.50 | 15.80 | 19.00 | 17.40 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 60.00 | 13.40 | 16.10 | 14.75 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:49 PM EST |
| 62.50 | 10.90 | 13.90 | 12.40 | 12.50 | +5.00 | +66.67% | 0.20 | 8 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 65.00 | 8.50 | 11.30 | 9.90 | 9.37 | +6.07 | +183.94% | 0.15 | 1 | 21 | 0.96 | 0.97 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 67.50 | 6.10 | 9.20 | 7.65 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.89 | 0.90 | 0.05 | -0.02 | 12/1/2025 | 12/3/2025 3:59:49 PM EST |
| 70.00 | 3.50 | 7.10 | 5.30 | 5.02 | +0.47 | +10.33% | 0.08 | 1 | 152 | 0.80 | 0.81 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 72.50 | 1.70 | 4.10 | 2.90 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.53 | 0.64 | 0.07 | -0.05 | 12/1/2025 | 12/3/2025 3:59:49 PM EST |
| 75.00 | 0.80 | 3.20 | 2.00 | 2.40 | +0.45 | +23.08% | 0.03 | 4 | 118 | 0.40 | 0.45 | 0.07 | -0.05 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 77.50 | 0.85 | 1.50 | 1.18 | 1.30 | +0.30 | +30.00% | 0.02 | 5 | 32 | 0.41 | 0.30 | 0.06 | -0.05 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.60 | 0.18 | 0.04 | -0.04 | 11/26/2025 | 12/3/2025 3:59:49 PM EST |
| 82.50 | 0.10 | 0.40 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 432 | 0.38 | 0.10 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 55 | 0.48 | 0.05 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.04 | 0.02 | 0.01 | -0.01 | 10/9/2025 | 12/3/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.13 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.47 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 518 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 305 | 183 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 2.40 | 1.20 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 875 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.21 | -42.00% | 0.01 | 3 | 307 | 0.48 | -0.03 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 67.50 | 0.35 | 0.75 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.10 | 0.05 | -0.02 | 12/1/2025 | 12/3/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 1.00 | -0.45 | -31.04% | 0.01 | 2 | 148 | 0.58 | -0.19 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 72.50 | 0.25 | 2.85 | 1.55 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.34 | -0.36 | 0.07 | -0.05 | 9/22/2025 | 12/3/2025 3:59:49 PM EST |
| 75.00 | 1.35 | 4.80 | 3.08 | 2.65 | -8.52 | -76.28% | 0.04 | 11 | 45 | 0.38 | -0.55 | 0.07 | -0.05 | 12/3/2025 | 12/3/2025 3:59:49 PM EST |
| 77.50 | 2.90 | 6.30 | 4.60 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.67 | -0.70 | 0.06 | -0.05 | 11/26/2025 | 12/3/2025 3:59:49 PM EST |
| 80.00 | 4.60 | 7.60 | 6.10 | 14.78 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.59 | -0.82 | 0.04 | -0.04 | 3/4/2025 | 12/3/2025 3:59:49 PM EST |
| 82.50 | 6.80 | 9.90 | 8.35 | % | 0.10 | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.03 | 12/3/2025 3:59:49 PM EST | |||
| 85.00 | 9.50 | 12.40 | 10.95 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.75 | -0.95 | 0.02 | -0.02 | 5/14/2025 | 12/3/2025 3:59:49 PM EST |
| 87.50 | 11.50 | 14.80 | 13.15 | % | 0.15 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 12/3/2025 3:59:49 PM EST | |||
| 90.00 | 13.50 | 17.40 | 15.45 | 13.58 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.93 | -0.99 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:49 PM EST |
| 92.50 | 16.00 | 19.90 | 17.95 | 17.84 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:49 PM EST |
| 95.00 | 18.50 | 22.40 | 20.45 | 21.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:49 PM EST |
| 100.00 | 23.90 | 27.20 | 25.55 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 105.00 | 28.90 | 32.00 | 30.45 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 110.00 | 33.90 | 36.90 | 35.40 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 115.00 | 38.90 | 42.00 | 40.45 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 120.00 | 43.90 | 46.90 | 45.40 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST | |||
| 125.00 | 48.90 | 51.90 | 50.40 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:49 PM EST |