Dark

Check out our API

MTH
Meritage Homes Corporation
stock NYSE

At Close

Jul 14, 2026 3:59:54 PM EDT

73.72USD-0.149%(-0.11)1,159,764

47.20Bid 106.13Ask 58.93Spread

Pre-market

Jul 9, 2026 9:11:30 AM EDT

74.60USD+1.043%(+0.77)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

73.72USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23	228	305	612

MTH Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MTH Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTH Dec 18, 2026 Exp. - Max Pain @ $77.50

Puts

Calls

MTH Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			MTH261218C00125000
120.00 C	0	0%	0			MTH261218C00120000
115.00 C	2.30	0%	1	1	06-26	MTH261218C00115000
110.00 C	2.95	+168.18%	1	1	06-26	MTH261218C00110000
105.00 C	1.50	0%	1	1	06-10	MTH261218C00105000
100.00 C	2.28	-34.86%	1	2	07-10	MTH261218C00100000
95.00 C	2.60	-43.48%	1	58	07-08	MTH261218C00095000
90.00 C	4.31	+16.49%	1	31	07-10	MTH261218C00090000
87.50 C	0	0%	0			MTH261218C00087500
85.00 C	4.40	-18.52%	1	42	07-13	MTH261218C00085000
82.50 C	5.28	-49.71%	2	14	07-13	MTH261218C00082500
80.00 C	11.48	+53.07%	3	11	06-25	MTH261218C00080000
77.50 C	13.80	+7.39%	51	53	06-26	MTH261218C00077500
75.00 C	9.34	+27.60%	1	14	06-18	MTH261218C00075000
72.50 C	3.25	-49.06%	1	2	05-15	MTH261218C00072500
70.00 C	12.20	-22.98%	1	9	07-08	MTH261218C00070000
67.50 C	13.90	+62.57%	2	2	07-10	MTH261218C00067500
65.00 C	18.92	-12.00%	2	7	07-06	MTH261218C00065000
62.50 C	0	0%	0			MTH261218C00062500
60.00 C	0	0%	0			MTH261218C00060000
57.50 C	0	0%	0			MTH261218C00057500
55.00 C	22.72	+39.73%	1	1	06-18	MTH261218C00055000
50.00 C	20.64	0%	2	1	06-01	MTH261218C00050000
47.50 C	0	0%	0			MTH261218C00047500
45.00 C	31.58	-9.10%	4	1	07-08	MTH261218C00045000
42.50 C	0	0%	0			MTH261218C00042500
40.00 C	0	0%	0			MTH261218C00040000
37.50 C	0	0%	0			MTH261218C00037500
35.00 C	0	0%	0			MTH261218C00035000
32.50 C	0	0%	0			MTH261218C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			MTH261218P00125000
120.00 P	0	0%	0			MTH261218P00120000
115.00 P	0	0%	0			MTH261218P00115000
110.00 P	0	0%	0			MTH261218P00110000
105.00 P	0	0%	0			MTH261218P00105000
100.00 P	21.20	0%	1	1	06-24	MTH261218P00100000
95.00 P	22.47	0%	1	1	06-16	MTH261218P00095000
90.00 P	12.93	-27.60%	1	2	06-29	MTH261218P00090000
87.50 P	0	0%	0			MTH261218P00087500
85.00 P	12.00	+7.05%	4	5	07-07	MTH261218P00085000
82.50 P	0	0%	0			MTH261218P00082500
80.00 P	7.01	-15.64%	1	7	06-30	MTH261218P00080000
77.50 P	6.02	-39.44%	2	274	06-26	MTH261218P00077500
75.00 P	7.60	+55.10%	1	15	07-10	MTH261218P00075000
72.50 P	7.45	+65.56%	1	538	07-13	MTH261218P00072500
70.00 P	9.55	-3.54%	2	3	05-01	MTH261218P00070000
67.50 P	0	0%	0			MTH261218P00067500
65.00 P	4.10	-37.60%	1	2	06-22	MTH261218P00065000
62.50 P	2.20	-44.30%	1	24	06-30	MTH261218P00062500
60.00 P	4.44	0%	10	10	06-01	MTH261218P00060000
57.50 P	0	0%	0			MTH261218P00057500
55.00 P	4.30	-8.51%	1	2	05-18	MTH261218P00055000
50.00 P	3.00	0%	20	20	05-14	MTH261218P00050000
47.50 P	0	0%	0			MTH261218P00047500
45.00 P	0	0%	0			MTH261218P00045000
42.50 P	0.80	-27.27%	1	2	06-10	MTH261218P00042500
40.00 P	1.00	-16.67%	1	2	05-27	MTH261218P00040000
37.50 P	0.50	-44.44%	1	3	06-23	MTH261218P00037500
35.00 P	0.45	-47.06%	1	3	06-23	MTH261218P00035000
32.50 P	0.40	-27.27%	1	3	06-23	MTH261218P00032500

Share