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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
241,0521,147468


MTH Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

MTH Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

MTH Jun 20, 2025 Exp. - Max Pain @ $85.00

Puts
Calls


MTH Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C1.250%1111-05MTH250620C00300000
290.00 C1.750%2111-01MTH250620C00290000
280.00 C00%0MTH250620C00280000
270.00 C2.200%201011-01MTH250620C00270000
260.00 C00%0MTH250620C00260000
250.00 C00%0MTH250620C00250000
240.00 C4.13-24.64%22612-06MTH250620C00240000
230.00 C4.450%1112-12MTH250620C00230000
220.00 C6.50-42.98%1212-11MTH250620C00220000
210.00 C3.000%1112-20MTH250620C00210000
200.00 C3.90-44.76%10311012-26MTH250620C00200000
195.00 C8.20-2.38%1212-17MTH250620C00195000
190.00 C9.47-58.28%6612-17MTH250620C00190000
185.00 C6.10-3.17%2412-27MTH250620C00185000
180.00 C6.75-18.48%13612-30MTH250620C00180000
175.00 C30.680%2011-26MTH250620C00175000
170.00 C11.42+15.35%3412-20MTH250620C00170000
165.00 C13.30+5.56%2312-27MTH250620C00165000
160.00 C13.40+1.52%1901-02MTH250620C00160000
155.00 C00%0MTH250620C00155000
150.00 C00%0MTH250620C00150000
145.00 C33.650%1112-16MTH250620C00145000
140.00 C00%0MTH250620C00140000
135.00 C00%0MTH250620C00135000
130.00 C00%0MTH250620C00130000
125.00 C00%0MTH250620C00125000
120.00 C00%0MTH250620C00120000
115.00 C0.85-97.99%2101-23MTH250620C00115000
110.00 C0.55-68.57%161002-07MTH250620C00110000
105.00 C0.230%2203-25MTH250620C00105000
100.00 C0.30-33.33%224503-18MTH250620C00100000
97.50 C0.36-80.33%2303-19MTH250620C00097500
95.00 C0.65-56.08%11203-13MTH250620C00095000
92.50 C0.650%4603-19MTH250620C00092500
90.00 C0.54-68.24%17804-02MTH250620C00090000
87.50 C6.20+12.73%6701-23MTH250620C00087500
85.00 C1.43+50.53%21903-24MTH250620C00085000
82.50 C0.90-18.18%11504-23MTH250620C00082500
80.00 C0.40-36.51%36905-06MTH250620C00080000
77.50 C0.80-15.79%24705-08MTH250620C00077500
75.00 C1.59+17.78%13505-08MTH250620C00075000
72.50 C2.38+8.18%226105-08MTH250620C00072500
70.00 C3.20+6.67%52505-08MTH250620C00070000
67.50 C4.40+35.38%11405-07MTH250620C00067500
65.00 C5.80+13.73%2605-01MTH250620C00065000
62.50 C00%0MTH250620C00062500
60.00 C00%0MTH250620C00060000
57.50 C14.59-5.20%2103-21MTH250620C00057500
55.00 C00%0MTH250620C00055000
52.50 C00%0MTH250620C00052500
50.00 C23.40+1.74%2303-25MTH250620C00050000
47.50 C00%0MTH250620C00047500
45.00 C00%0MTH250620C00045000
42.50 C00%0MTH250620C00042500
40.00 C00%0MTH250620C00040000
37.50 C00%0MTH250620C00037500
35.00 C00%0MTH250620C00035000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0MTH250620P00300000
290.00 P00%0MTH250620P00290000
280.00 P00%0MTH250620P00280000
270.00 P00%0MTH250620P00270000
260.00 P00%0MTH250620P00260000
250.00 P00%0MTH250620P00250000
240.00 P00%0MTH250620P00240000
230.00 P00%0MTH250620P00230000
220.00 P00%0MTH250620P00220000
210.00 P00%0MTH250620P00210000
200.00 P00%0MTH250620P00200000
195.00 P00%0MTH250620P00195000
190.00 P39.470%1112-30MTH250620P00190000
185.00 P00%0MTH250620P00185000
180.00 P12.650%1111-25MTH250620P00180000
175.00 P00%0MTH250620P00175000
170.00 P24.62+36.78%1212-20MTH250620P00170000
165.00 P21.110%1112-20MTH250620P00165000
160.00 P17.78+34.90%10212-31MTH250620P00160000
155.00 P00%0MTH250620P00155000
150.00 P00%0MTH250620P00150000
145.00 P00%0MTH250620P00145000
140.00 P3.48-42.00%2412-03MTH250620P00140000
135.00 P7.00-4.11%2412-27MTH250620P00135000
130.00 P2.75+5.77%4512-11MTH250620P00130000
125.00 P4.30-14.00%6112012-30MTH250620P00125000
120.00 P2.100%111111-04MTH250620P00120000
115.00 P36.00+1,900.00%4201-29MTH250620P00115000
110.00 P1.500%1110-28MTH250620P00110000
105.00 P1.25-37.50%2212-13MTH250620P00105000
100.00 P1.80+80.00%101112-20MTH250620P00100000
97.50 P00%0MTH250620P00097500
95.00 P25.01+1.58%2103-21MTH250620P00095000
92.50 P00%0MTH250620P00092500
90.00 P17.450%4202-14MTH250620P00090000
87.50 P00%0MTH250620P00087500
85.00 P14.40+8.27%3059404-02MTH250620P00085000
82.50 P19.13+155.07%2404-14MTH250620P00082500
80.00 P16.17+18.03%22804-14MTH250620P00080000
77.50 P11.13+34.10%41804-30MTH250620P00077500
75.00 P10.36+5.18%52204-09MTH250620P00075000
72.50 P7.00-28.57%327104-24MTH250620P00072500
70.00 P3.90-7.14%34005-08MTH250620P00070000
67.50 P2.58-19.38%11305-08MTH250620P00067500
65.00 P2.45-23.44%13305-01MTH250620P00065000
62.50 P2.20+1.38%415804-30MTH250620P00062500
60.00 P1.30-18.75%209905-06MTH250620P00060000
57.50 P0.95+35.71%25105-06MTH250620P00057500
55.00 P0.75-14.77%1404-29MTH250620P00055000
52.50 P0.30-40.00%25504-30MTH250620P00052500
50.00 P00%0MTH250620P00050000
47.50 P0.45-8.16%4303-28MTH250620P00047500
45.00 P0.50+85.19%1005204-04MTH250620P00045000
42.50 P00%0MTH250620P00042500
40.00 P00%0MTH250620P00040000
37.50 P00%0MTH250620P00037500
35.00 P00%0MTH250620P00035000


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