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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32546318118


MTH Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

MTH Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MTH Sep 19, 2025 Exp. - Max Pain @ $72.50

Puts
Calls


MTH Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0MTH250919C00125000
120.00 C00%0MTH250919C00120000
115.00 C00%0MTH250919C00115000
110.00 C00%0MTH250919C00110000
105.00 C00%0MTH250919C00105000
100.00 C00%0MTH250919C00100000
95.00 C00%0MTH250919C00095000
92.50 C00%0MTH250919C00092500
90.00 C5.00+69.49%4403-10MTH250919C00090000
87.50 C00%0MTH250919C00087500
85.00 C2.890%4203-21MTH250919C00085000
82.50 C3.02-7.08%21404-23MTH250919C00082500
80.00 C2.44-53.79%220204-16MTH250919C00080000
77.50 C5.90+14.79%1303-27MTH250919C00077500
75.00 C3.83-35.08%43405-02MTH250919C00075000
72.50 C6.70+91.43%1217604-23MTH250919C00072500
70.00 C4.81-10.93%211104-16MTH250919C00070000
67.50 C6.800%111105-01MTH250919C00067500
65.00 C6.400%1104-16MTH250919C00065000
62.50 C00%0MTH250919C00062500
60.00 C00%0MTH250919C00060000
57.50 C00%0MTH250919C00057500
55.00 C00%0MTH250919C00055000
50.00 C00%0MTH250919C00050000
47.50 C00%0MTH250919C00047500
45.00 C00%0MTH250919C00045000
42.50 C00%0MTH250919C00042500
40.00 C27.00-2.88%52004-07MTH250919C00040000
37.50 C00%0MTH250919C00037500
35.00 C00%0MTH250919C00035000
32.50 C00%0MTH250919C00032500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0MTH250919P00125000
120.00 P00%0MTH250919P00120000
115.00 P00%0MTH250919P00115000
110.00 P00%0MTH250919P00110000
105.00 P00%0MTH250919P00105000
100.00 P00%0MTH250919P00100000
95.00 P00%0MTH250919P00095000
92.50 P00%0MTH250919P00092500
90.00 P00%0MTH250919P00090000
87.50 P00%0MTH250919P00087500
85.00 P00%0MTH250919P00085000
82.50 P00%0MTH250919P00082500
80.00 P00%0MTH250919P00080000
77.50 P10.300%36018002-21MTH250919P00077500
75.00 P14.39+32.63%121204-16MTH250919P00075000
72.50 P8.30-13.81%112505-07MTH250919P00072500
70.00 P6.00+15.38%1102-25MTH250919P00070000
67.50 P6.70+12.79%11905-06MTH250919P00067500
65.00 P5.30-36.45%5604-28MTH250919P00065000
62.50 P00%0MTH250919P00062500
60.00 P5.00+132.56%202104-07MTH250919P00060000
57.50 P00%0MTH250919P00057500
55.00 P3.68-16.36%26104-16MTH250919P00055000
50.00 P2.03-42.00%4504-17MTH250919P00050000
47.50 P1.030%4203-26MTH250919P00047500
45.00 P1.40+79.49%1204-15MTH250919P00045000
42.50 P1.150%1104-15MTH250919P00042500
40.00 P0.900%1104-15MTH250919P00040000
37.50 P00%0MTH250919P00037500
35.00 P00%0MTH250919P00035000
32.50 P00%0MTH250919P00032500


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