Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $22.07 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.70 | 9.50 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 16.00 | 5.70 | 7.40 | % | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 17.00 | 5.00 | 6.90 | % | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 18.00 | 4.30 | 4.50 | % | 0 | 0 | 0.50 | 0.89 | 0.05 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 19.00 | 3.40 | 3.70 | 4.66 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.83 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 2.65 | 2.85 | % | 0 | 0 | 0.47 | 0.76 | 0.08 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 21.00 | 2.00 | 2.15 | 2.18 | % | 3 | 0 | 0.46 | 0.66 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 22.00 | 1.40 | 1.55 | 1.60 | +0.45 | +39.13% | 7 | 24 | 0.44 | 0.56 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 23.00 | 0.95 | 1.10 | 1.05 | +0.30 | +40.00% | 20 | 91 | 0.44 | 0.44 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 24.00 | 0.65 | 0.75 | 0.70 | +0.19 | +37.26% | 13 | 565 | 0.44 | 0.33 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 0.40 | 0.50 | 0.46 | -0.14 | -23.34% | 20 | 78 | 0.43 | 0.24 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 26.00 | 0.25 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 634 | 0.44 | 0.17 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 27.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 1 | 19 | 0.45 | 0.12 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 28.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.08 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.05 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.03 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 393 | 1.16 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 386 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 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 | 0.20 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | -0.04 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 17.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.58 | -0.07 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 18.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.11 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 19.00 | 0.30 | 0.40 | 0.40 | +0.01 | +2.57% | 36 | 10 | 0.49 | -0.17 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 0.50 | 0.65 | 0.60 | -0.10 | -14.29% | 32 | 11 | 0.48 | -0.24 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 21.00 | 0.80 | 0.95 | 0.82 | -0.18 | -18.00% | 59 | 65 | 0.46 | -0.34 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.00 | 1.20 | 1.35 | 1.30 | -0.15 | -10.35% | 1 | 69 | 0.45 | -0.44 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 23.00 | 1.75 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.56 | 0.12 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 24.00 | 2.40 | 2.55 | 1.28 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.67 | 0.11 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 3.10 | 3.30 | 4.25 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.76 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 26.00 | 3.90 | 4.20 | 3.96 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.83 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 27.00 | 4.50 | 5.30 | % | 0 | 0 | 0.51 | -0.88 | 0.06 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 28.00 | 5.50 | 6.40 | 6.53 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.92 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 29.00 | 6.40 | 7.50 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 30.00 | 7.40 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.97 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 31.00 | 7.00 | 10.70 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.00 | 9.60 | 10.50 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 33.00 | 10.50 | 11.20 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 34.00 | 9.70 | 13.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 12.50 | 13.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 17.40 | 18.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |