Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MTH Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MTH MERITAGE HOME CORP   0.439 0.355 154.69 -3.50
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MTH 15.00 18.80 0.00 17.87 0 0  S   140 MTH 1.45 2.75 1.50 0.50 0 14  S  
MTH 11.00 15.00 10.80 13.62 0 3  S   145 MTH 2.50 3.10 2.70 1.15 8 9  S  
MTH 9.40 10.00 9.30 9.87 2 7  S   150 MTH 3.90 4.90 4.60 2.30 250 8  S  
MTH 6.50 7.20 7.10 6.76 15 4  S   155 MTH 6.00 6.70 6.60 4.10 11 8  S  
MTH 4.40 4.90 4.63 4.36 3 29  S   160 MTH 9.00 9.70 12.00 6.61 0 15  S  
MTH 2.75 3.50 3.20 2.65 1 16  S   165 MTH 12.20 15.00 16.10 9.79 0 1  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MTH 17.10 21.10 0.00 32.16 0 0  S   140 MTH 3.10 4.20 2.45 0.41 0 20  S  
MTH 15.10 18.00 0.00 28.10 0 0  S   145 MTH 4.40 5.60 5.80 0.74 0 17  S  
MTH 12.00 12.90 18.40 24.22 0 17  S   150 MTH 6.30 7.30 5.40 1.25 1 22  S  
MTH 9.30 9.70 9.23 20.58 1 23  S   155 MTH 8.50 9.40 7.45 1.99 0 77  S  
MTH 6.90 7.70 6.90 17.21 1 18  S   160 MTH 11.20 12.00 10.10 3.02 2 36  S  
MTH 4.80 6.20 6.20 14.17 1 23  S   165 MTH 14.40 15.70 8.10 4.36 0 8  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MTH 23.40 26.00 0.00 96.41 0 0  S   140 MTH 6.80 8.80 6.29 0.00 0 8  S  
MTH 20.20 23.00 0.00 94.33 0 0  S   145 MTH 8.50 10.20 7.81 0.00 0 62  S  
MTH 17.30 19.50 0.00 92.24 0 0  S   150 MTH 10.30 12.60 9.46 0.00 0 1  S  
MTH 14.80 16.10 16.80 90.16 0 5  S   155 MTH 12.70 14.60 11.74 0.00 0 6  S  
MTH 12.40 13.40 0.00 88.08 0 0  S   160 MTH 15.20 17.00 16.00 0.00 0 8  S  
MTH 10.20 11.40 10.40 86.00 1 7  S   165 MTH 18.30 19.50 20.00 0.00 0 15  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.