Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $21.28 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.00 | 7.80 | % | 0 | 0 | 1.58 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 7.10 | % | 0 | 0 | 0.83 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 4.50 | 4.90 | % | 0 | 0 | 0.62 | 0.88 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 3.70 | 4.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.83 | 0.06 | -0.01 | 2/3/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 2.55 | 3.50 | % | 0 | 0 | 0.55 | 0.76 | 0.07 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 2.35 | 2.55 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.67 | 0.09 | -0.02 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 1.75 | 1.90 | 3.32 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.58 | 0.10 | -0.02 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 1.25 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.48 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.90 | 1.05 | 0.95 | -0.80 | -45.72% | 2 | 35 | 0.54 | 0.38 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.60 | 0.75 | 0.72 | -0.23 | -24.22% | 5 | 162 | 0.53 | 0.30 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.40 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 64 | 0.53 | 0.23 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.35 | 0.42 | -0.10 | -19.24% | 15 | 720 | 0.51 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.21 | -0.17 | -44.74% | 9 | 1,020 | 0.46 | 0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.10 | 0.20 | 0.17 | -0.05 | -22.73% | 3 | 25 | 0.53 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.58 | 0.06 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 305 | 0.63 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 54 | 1.30 | 0.03 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.35 | 2.03 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 164 | 1.41 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.01 | 0.01 | 0.00 | 2/3/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 124 | 1.51 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 165 | 1.64 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 200 | 1.68 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.08 | 0.03 | -0.01 | 1/31/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.35 | 0.27 | % | 1 | 0 | 0.62 | -0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 17.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.17 | 0.06 | -0.01 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.55 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 69 | 0.56 | -0.24 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.95 | 1.05 | 0.69 | 0.00 | 0.00% | 0 | 404 | 0.56 | -0.33 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 1.30 | 1.50 | 1.15 | +0.15 | +15.00% | 5 | 371 | 0.54 | -0.42 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 1.85 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 338 | 0.53 | -0.52 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 2.40 | 2.60 | 2.58 | +0.93 | +56.37% | 1 | 356 | 0.51 | -0.62 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 2.95 | 3.50 | 2.90 | +0.05 | +1.76% | 10 | 185 | 0.51 | -0.70 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 3.60 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 111 | 0.51 | -0.77 | 0.08 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 4.60 | 5.40 | 4.58 | +0.58 | +14.50% | 1 | 114 | 0.55 | -0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 5.30 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.88 | 0.05 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 6.40 | 7.20 | 5.66 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.91 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 7.50 | 8.20 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.94 | 0.03 | 0.00 | 12/30/2024 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 8.40 | 9.20 | 3.30 | 0.00 | 0.00% | 0 | 398 | 0.78 | -0.96 | 0.02 | 0.00 | 1/23/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 9.40 | 10.00 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.97 | 0.02 | 0.00 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 10.30 | 11.30 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.98 | 0.01 | 0.00 | 12/17/2024 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 11.30 | 12.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 12.40 | 13.00 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.99 | 0.01 | 0.00 | 12/17/2024 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 13.30 | 14.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 14.40 | 15.20 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 15.40 | 16.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 16.20 | 17.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 17.40 | 18.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 18.30 | 19.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 19.30 | 20.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 41.00 | 20.30 | 21.00 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 21.40 | 22.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 24.30 | 25.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 29.20 | 30.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 34.30 | 35.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |