Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $21.25 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.70 | 13.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 9.80 | 11.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 8.90 | 10.40 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 7.80 | 9.90 | % | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 7.10 | 9.50 | % | 0 | 0 | 2.09 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 5.90 | 6.80 | % | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 5.30 | 5.90 | % | 0 | 0 | 0.89 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 4.40 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.86 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 3.60 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.81 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 2.80 | 3.10 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.75 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 2.05 | 2.35 | 2.35 | +0.50 | +27.03% | 7 | 24 | 0.51 | 0.67 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 1.50 | 2.90 | 1.75 | +0.60 | +52.18% | 10 | 7 | 0.48 | 0.57 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 0.95 | 1.30 | 1.33 | +0.28 | +26.67% | 6 | 7 | 0.46 | 0.45 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.65 | 1.25 | 0.90 | +0.25 | +38.47% | 13 | 206 | 0.45 | 0.34 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 0.40 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.45 | 0.25 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 1 | 11 | 0.45 | 0.19 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.14 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 0.05 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.05 | 0.20 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 0.05 | 0.25 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.05 | 0.30 | % | 0 | 0 | 0.80 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.09 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.14 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.50 | % | 0 | 0 | 0.55 | -0.19 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.50 | 0.70 | 0.55 | % | 1 | 0 | 0.52 | -0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 20.00 | 0.75 | 0.90 | 0.86 | -0.09 | -9.48% | 51 | 344 | 0.47 | -0.33 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 1.25 | 2.35 | 1.32 | 0.00 | 0.00% | 6 | 12 | 0.48 | -0.43 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 1.65 | 1.90 | % | 0 | 0 | 0.46 | -0.55 | 0.12 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 2.30 | 2.55 | % | 0 | 0 | 0.45 | -0.66 | 0.11 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 3.00 | 3.30 | % | 0 | 0 | 0.43 | -0.75 | 0.10 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 3.80 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.81 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 4.40 | 5.00 | % | 0 | 0 | 0.54 | -0.86 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 8.40 | 10.00 | % | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 13.50 | 15.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |