Cboe Global Markets

MTH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Meritage Homes Corp (mth)

2025-08-27 15:59:59 ET (Delayed)
Bid: 
76.5
Ask: 
77.86
Vol: 
706,860
Last: 
77.86
Change: 
+0.68 (+0.8811%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTH 72.500
4.51
+0
4.3
8.4
0
0.4
0.7823
0.0391
185
MTH 75.000
5.1
+0
3.1
6.3
0
0.41
0.6714
0.0497
65
MTH 77.500
2.72
-0.13
1.7
3.5
2
0.32
0.5377
0.0561
1071
MTH 80.000
1.97
+0
1
2.2
0
0.33
0.3976
0.0554
466
MTH 82.500
1.25
+0
0
2.2
0
0.36
0.2711
0.0479
937
MTH 85.000
0.58
-0.02
0
2.5
2
0.48
0.1721
0.0368
38
Fri Sep 19 2025
Strike
MTH 72.500
MTH 75.000
MTH 77.500
MTH 80.000
MTH 82.500
MTH 85.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTH 72.500
1.25
+0
0
1.4
0
0.32
-0.2391
0.0398
135
MTH 75.000
2.05
+0
0.9
2.1
0
0.33
-0.3507
0.0494
45
MTH 77.500
3.3
+0.3
1.45
3.1
1
0.29
-0.4823
0.0548
184
MTH 80.000
3.8
+0
2.25
6.4
0
0.37
-0.6181
0.0535
6
MTH 82.500
12.4
+0
4
8
0
0.35
-0.7396
0.046
0
MTH 85.000
0
+0
6.4
10.1
0
0.39
-0.8341
0.0353
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.