Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $24.78 as of 2/5/2026 7:13:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.50 | 14.50 | 12.50 | % | 1.04 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 13.00 | 9.50 | 13.30 | 11.40 | % | 0.88 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 14.00 | 8.60 | 11.90 | 10.25 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 15.00 | 7.60 | 10.10 | 8.85 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.01 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 16.00 | 6.60 | 9.80 | 8.20 | % | 0.51 | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 17.00 | 6.10 | 8.40 | 7.25 | % | 0.43 | 0 | 0 | 1.20 | 0.97 | 0.02 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 18.00 | 5.40 | 8.00 | 6.70 | % | 0.37 | 0 | 0 | 1.34 | 0.96 | 0.02 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 19.00 | 4.00 | 7.00 | 5.50 | % | 0.29 | 0 | 0 | 1.20 | 0.93 | 0.03 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 20.00 | 3.60 | 5.20 | 4.40 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.73 | 0.86 | 0.04 | -0.01 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 21.00 | 2.70 | 4.90 | 3.80 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.89 | 0.82 | 0.06 | -0.01 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 22.00 | 1.85 | 3.80 | 2.83 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.72 | 0.76 | 0.07 | -0.01 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 23.00 | 2.30 | 2.65 | 2.48 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.69 | 0.09 | -0.02 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 24.00 | 1.65 | 2.05 | 1.85 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.46 | 0.59 | 0.10 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 25.00 | 1.15 | 1.45 | 1.30 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.44 | 0.48 | 0.11 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 26.00 | 0.75 | 1.15 | 0.95 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.39 | 0.10 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 27.00 | 0.50 | 0.85 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.45 | 0.32 | 0.09 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 28.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.27 | 0.07 | -0.02 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 29.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.79 | 0.17 | 0.06 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 30.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.13 | 0.05 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 31.00 | 0.10 | 1.15 | 0.63 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.09 | 0.04 | -0.01 | 1/12/2026 | 2/4/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 1.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.08 | 0.03 | -0.01 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.01 | 0.00 | 2/4/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 2/4/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.39 | -0.01 | 0.01 | 0.00 | 12/23/2025 | 2/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.91 | -0.03 | 0.02 | 0.00 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.11 | -0.04 | 0.02 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 19.00 | 0.10 | 1.20 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.09 | -0.07 | 0.03 | -0.01 | 1/7/2026 | 2/4/2026 4:00:00 PM EST |
| 20.00 | 0.20 | 0.45 | 0.33 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.56 | -0.14 | 0.04 | -0.01 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 21.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | -0.18 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 22.00 | 0.45 | 0.75 | 0.60 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.07 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 23.00 | 0.70 | 0.95 | 0.83 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.45 | -0.31 | 0.09 | -0.02 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 24.00 | 1.05 | 1.40 | 1.23 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.41 | 0.10 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 25.00 | 1.50 | 1.90 | 1.70 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.11 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 26.00 | 2.15 | 2.50 | 2.33 | % | 0.09 | 0 | 0 | 0.43 | -0.61 | 0.10 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 27.00 | 2.85 | 3.20 | 3.03 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.09 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 28.00 | 2.70 | 5.50 | 4.10 | % | 0.15 | 0 | 0 | 0.98 | -0.73 | 0.07 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 29.00 | 3.60 | 6.60 | 5.10 | % | 0.18 | 0 | 0 | 1.09 | -0.83 | 0.06 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 30.00 | 4.70 | 7.00 | 5.85 | 6.98 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.20 | -0.87 | 0.05 | -0.01 | 1/27/2026 | 2/4/2026 4:00:00 PM EST |
| 31.00 | 5.50 | 8.40 | 6.95 | 10.33 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.18 | -0.91 | 0.04 | -0.01 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 32.00 | 6.60 | 8.90 | 7.75 | % | 0.24 | 0 | 0 | 1.18 | -0.92 | 0.03 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 35.00 | 9.50 | 12.60 | 11.05 | % | 0.32 | 0 | 0 | 1.50 | -0.97 | 0.01 | 0.00 | 2/4/2026 4:00:00 PM EST |