Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $28.19 as of 1/22/2025 9:51:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 15.50 | 11.80 | 0.00 | 0.00% | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 7.40 | 9.20 | 12.52 | 0.00 | 0.00% | 0 | 22 | 1.36 | 0.98 | 0.01 | -0.01 | 10/7/2024 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 5.70 | 9.40 | % | 0 | 0 | 1.78 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 5.50 | 7.30 | 6.97 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.94 | 0.03 | -0.01 | 7/9/2024 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 5.20 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.90 | 0.04 | -0.02 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 4.30 | 4.70 | 11.50 | 0.00 | 0.00% | 0 | 119 | 0.52 | 0.85 | 0.05 | -0.02 | 9/18/2024 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.79 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 2.85 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 810 | 0.50 | 0.72 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 2.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.64 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 1.60 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 102 | 0.48 | 0.55 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 1.15 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.46 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.80 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 328 | 0.47 | 0.36 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.50 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 96 | 0.46 | 0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.35 | 0.45 | 0.59 | 0.00 | 0.00% | 0 | 955 | 0.47 | 0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 328 | 0.46 | 0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 136 | 0.49 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.50 | 0.08 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 661 | 0.66 | 0.05 | 0.03 | -0.01 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.03 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 335 | 1.00 | 0.02 | 0.01 | 0.00 | 11/21/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 112 | 1.10 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 55 | 1.07 | -0.02 | 0.01 | -0.01 | 10/1/2024 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.96 | -0.03 | 0.02 | -0.01 | 11/13/2024 | 1/21/2025 3:59:55 PM EST |
| 22.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.06 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.62 | -0.10 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 143 | 0.53 | -0.15 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.40 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 298 | 0.51 | -0.21 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 70 | 0.50 | -0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 0.95 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 129 | 0.49 | -0.36 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 1.35 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.45 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 1.90 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 204 | 0.56 | -0.54 | 0.10 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 2.55 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 106 | 0.47 | -0.64 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 3.20 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.72 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 4.10 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 756 | 0.47 | -0.79 | 0.07 | -0.02 | 12/6/2024 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 4.90 | 5.20 | 4.89 | 0.00 | 0.00% | 0 | 375 | 0.46 | -0.84 | 0.06 | -0.02 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 5.40 | 6.50 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.75 | -0.88 | 0.05 | -0.01 | 11/21/2024 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 6.00 | 7.80 | 2.95 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.92 | 0.04 | -0.01 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 6.90 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.95 | 0.03 | -0.01 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 8.00 | 10.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.97 | 0.02 | -0.01 | 9/19/2024 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 7.80 | 10.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.98 | 0.01 | 0.00 | 9/13/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 10.90 | 13.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.99 | 0.01 | 0.00 | 9/13/2024 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 15.90 | 18.20 | 11.98 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 20.80 | 23.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |