Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $23.33 as of 5/12/2026 8:46:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.60 | 20.60 | 19.10 | % | 3.82 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 6.00 | 16.80 | 19.60 | 18.20 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 7.00 | 15.60 | 18.60 | 17.10 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 8.00 | 14.60 | 17.60 | 16.10 | % | 2.01 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 9.00 | 13.60 | 16.60 | 15.10 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 10.00 | 12.80 | 15.60 | 14.20 | % | 1.42 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 11.00 | 11.80 | 14.60 | 13.20 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 12.00 | 10.80 | 13.60 | 12.20 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 14.00 | 8.80 | 11.60 | 10.20 | % | 0.73 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 15.00 | 7.80 | 10.60 | 9.20 | % | 0.61 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 16.00 | 6.80 | 9.60 | 8.20 | % | 0.51 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 17.00 | 5.90 | 8.60 | 7.25 | 2.45 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.88 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/12/2026 3:59:54 PM EST |
| 18.00 | 5.40 | 6.90 | 6.15 | 1.40 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.25 | 0.96 | 0.02 | -0.01 | 5/5/2026 | 5/12/2026 3:59:54 PM EST |
| 19.00 | 4.50 | 6.10 | 5.30 | 1.13 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.19 | 0.93 | 0.03 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 20.00 | 3.40 | 4.70 | 4.05 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.85 | 0.89 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 21.00 | 2.60 | 3.80 | 3.20 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.75 | 0.82 | 0.07 | -0.02 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 22.00 | 1.95 | 3.20 | 2.58 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.54 | 0.74 | 0.10 | -0.02 | 5/4/2026 | 5/12/2026 3:59:54 PM EST |
| 23.00 | 1.25 | 2.15 | 1.70 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.45 | 0.62 | 0.13 | -0.02 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 24.00 | 0.70 | 1.30 | 1.00 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | 0.48 | 0.14 | -0.02 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 1.15 | 0.60 | 0.95 | -0.76 | -44.45% | 0.02 | 2 | 14 | 0.35 | 0.35 | 0.14 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 58 | 0.49 | 0.24 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.54 | 0.16 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 2.45 | 1.23 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.30 | 0.09 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | 0.05 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | % | 0.01 | 1 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 31.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 70 | 2.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 28 | 2.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.92 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.50 | -0.04 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 7 | 31 | 0.52 | -0.07 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 23 | 0.50 | -0.11 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.05 | +20.00% | 0.02 | 2 | 46 | 0.41 | -0.18 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 22.00 | 0.20 | 0.85 | 0.53 | 0.40 | -0.05 | -11.12% | 0.02 | 2 | 403 | 0.40 | -0.26 | 0.10 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 23.00 | 0.40 | 1.45 | 0.93 | 0.72 | +0.02 | +2.86% | 0.04 | 2 | 10 | 0.34 | -0.38 | 0.13 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 24.00 | 0.60 | 1.65 | 1.13 | 1.13 | +0.63 | +126.00% | 0.05 | 5 | 15 | 0.30 | -0.52 | 0.14 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 25.00 | 1.10 | 2.40 | 1.75 | 1.49 | +0.20 | +15.51% | 0.07 | 2 | 12 | 0.56 | -0.65 | 0.14 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 26.00 | 1.50 | 3.20 | 2.35 | % | 0.09 | 0 | 0 | 0.60 | -0.76 | 0.11 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 27.00 | 2.10 | 4.00 | 3.05 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.09 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 28.00 | 2.65 | 6.90 | 4.78 | % | 0.17 | 0 | 0 | 1.27 | -0.91 | 0.06 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 29.00 | 3.60 | 7.50 | 5.55 | % | 0.19 | 0 | 0 | 1.29 | -0.95 | 0.04 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 30.00 | 4.60 | 8.60 | 6.60 | % | 0.22 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 31.00 | 5.60 | 8.60 | 7.10 | % | 0.23 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 32.00 | 6.50 | 10.00 | 8.25 | % | 0.26 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 33.00 | 7.50 | 11.00 | 9.25 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 34.00 | 8.50 | 12.00 | 10.25 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 35.00 | 9.50 | 13.00 | 11.25 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 36.00 | 10.50 | 14.00 | 12.25 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 37.00 | 11.50 | 15.00 | 13.25 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST |