Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MTH
Meritage Homes Corporation
stock NYSE

At Close
May 9, 2025 3:59:55 PM EDT
68.20USD-1.431%(-0.99)460,084
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:19:30 AM EDT
70.03USD+1.214%(+0.84)0
After-hours
May 9, 2025 4:00:30 PM EDT
68.21USD+0.015%(+0.01)1,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Sep 19, 2025Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4435043417


MTH May 16, 2025 Exp. - Volume by Strike
Puts
Calls

MTH May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

MTH May 16, 2025 Exp. - Max Pain @ $67.50

Puts
Calls


MTH May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0MTH250516C00105000
100.00 C00%0MTH250516C00100000
95.00 C00%0MTH250516C00095000
90.00 C00%0MTH250516C00090000
85.00 C0.670%2104-04MTH250516C00085000
80.00 C0.400.00%125804-23MTH250516C00080000
77.50 C0.05-90.91%21805-08MTH250516C00077500
75.00 C0.05-75.00%16205-05MTH250516C00075000
72.50 C0.40-51.22%18204-30MTH250516C00072500
70.00 C1.25-6.02%712905-08MTH250516C00070000
67.50 C2.85+35.71%11305-05MTH250516C00067500
65.00 C3.60+9.09%3704-30MTH250516C00065000
62.50 C7.21-1.23%16704-24MTH250516C00062500
60.00 C5.55-17.16%10904-21MTH250516C00060000
57.50 C00%0MTH250516C00057500
55.00 C14.20+17.16%4604-24MTH250516C00055000
50.00 C00%0MTH250516C00050000
47.50 C00%0MTH250516C00047500
45.00 C21.32-4.44%2204-10MTH250516C00045000
42.50 C00%0MTH250516C00042500
40.00 C00%0MTH250516C00040000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0MTH250516P00105000
100.00 P00%0MTH250516P00100000
95.00 P00%0MTH250516P00095000
90.00 P00%0MTH250516P00090000
85.00 P00%0MTH250516P00085000
80.00 P00%0MTH250516P00080000
77.50 P6.400%4403-25MTH250516P00077500
75.00 P5.80+20.83%1404-23MTH250516P00075000
72.50 P5.20-39.53%11004-23MTH250516P00072500
70.00 P1.85-52.93%32505-08MTH250516P00070000
67.50 P1.290.00%1217805-07MTH250516P00067500
65.00 P0.35-66.67%86505-08MTH250516P00065000
62.50 P0.20-42.86%124405-08MTH250516P00062500
60.00 P0.35-43.55%1804-30MTH250516P00060000
57.50 P0.20-79.17%28004-30MTH250516P00057500
55.00 P1.65+26.92%1704-09MTH250516P00055000
50.00 P0.10-87.50%323404-24MTH250516P00050000
47.50 P1.130%1104-03MTH250516P00047500
45.00 P00%0MTH250516P00045000
42.50 P00%0MTH250516P00042500
40.00 P00%0MTH250516P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC