Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $33.17 as of 8/12/2026 10:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.10 | 30.40 | 28.25 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 6.00 | 25.10 | 29.40 | 27.25 | % | 4.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 7.00 | 24.10 | 28.40 | 26.25 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 8.00 | 23.10 | 27.40 | 25.25 | 19.10 | 0.00 | 0.00% | 3.16 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 4:00:05 PM EST |
| 9.00 | 22.10 | 26.40 | 24.25 | % | 2.69 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 10.00 | 21.20 | 25.40 | 23.30 | 16.91 | 0.00 | 0.00% | 2.33 | 0 | 1 | 7.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 4:00:05 PM EST |
| 11.00 | 20.10 | 24.40 | 22.25 | % | 2.02 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 12.00 | 19.10 | 23.40 | 21.25 | % | 1.77 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 13.00 | 18.10 | 22.40 | 20.25 | % | 1.56 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 14.00 | 17.10 | 21.40 | 19.25 | % | 1.38 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 15.00 | 16.10 | 20.40 | 18.25 | 4.77 | 0.00 | 0.00% | 1.22 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/11/2026 4:00:05 PM EST |
| 16.00 | 15.20 | 19.40 | 17.30 | 7.86 | 0.00 | 0.00% | 1.08 | 0 | 33 | 5.21 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/11/2026 4:00:05 PM EST |
| 17.00 | 14.30 | 18.40 | 16.35 | 15.30 | 0.00 | 0.00% | 0.96 | 0 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:05 PM EST |
| 18.00 | 14.10 | 17.40 | 15.75 | 11.17 | 0.00 | 0.00% | 0.88 | 0 | 79 | 4.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:05 PM EST |
| 19.00 | 12.30 | 16.40 | 14.35 | 2.10 | 0.00 | 0.00% | 0.76 | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 4:00:05 PM EST |
| 20.00 | 11.30 | 15.40 | 13.35 | 13.19 | 0.00 | 0.00% | 0.67 | 0 | 42 | 3.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 21.00 | 10.20 | 14.40 | 12.30 | 4.71 | 0.00 | 0.00% | 0.59 | 0 | 64 | 3.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/11/2026 4:00:05 PM EST |
| 22.00 | 9.20 | 13.40 | 11.30 | 10.80 | 0.00 | 0.00% | 0.51 | 0 | 38 | 3.06 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:05 PM EST |
| 23.00 | 8.20 | 12.40 | 10.30 | 11.60 | 0.00 | 0.00% | 0.45 | 0 | 712 | 3.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 24.00 | 7.40 | 11.40 | 9.40 | 4.87 | 0.00 | 0.00% | 0.39 | 0 | 73 | 2.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 4:00:05 PM EST |
| 25.00 | 6.20 | 10.40 | 8.30 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 144 | 2.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:05 PM EST |
| 26.00 | 5.20 | 9.40 | 7.30 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 102 | 2.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 27.00 | 4.20 | 8.40 | 6.30 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 380 | 2.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 28.00 | 3.60 | 7.40 | 5.50 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 70 | 2.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:05 PM EST |
| 29.00 | 2.25 | 6.40 | 4.33 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 4:00:05 PM EST |
| 30.00 | 2.90 | 3.90 | 3.40 | 4.07 | 0.00 | 0.00% | 0.11 | 0 | 4,331 | 0.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:05 PM EST |
| 31.00 | 1.95 | 4.40 | 3.18 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 2,963 | 1.49 | 0.99 | 0.03 | 0.00 | 7/30/2026 | 8/11/2026 4:00:05 PM EST |
| 32.00 | 0.90 | 2.15 | 1.53 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1,707 | 0.70 | 0.88 | 0.17 | -0.01 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.21 | 0.56 | 0.39 | -0.02 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.13 | 0.19 | 0.31 | -0.02 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.61 | 0.03 | 0.09 | 0.00 | 8/3/2026 | 8/11/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 8/11/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/11/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/11/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/11/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/11/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/11/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/11/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 3.40 | 1.70 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 104 | 5.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 688 | 4.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,023 | 0.29 | -0.01 | 0.03 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.59 | -0.12 | 0.17 | -0.01 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.09 | -0.44 | 0.39 | -0.02 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 2.90 | 1.45 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | -0.81 | 0.31 | -0.02 | 8/6/2026 | 8/11/2026 4:00:05 PM EST |
| 35.00 | 1.35 | 3.90 | 2.63 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.31 | -0.97 | 0.09 | 0.00 | 7/31/2026 | 8/11/2026 4:00:05 PM EST |
| 36.00 | 0.70 | 4.90 | 2.80 | % | 0.08 | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 37.00 | 1.70 | 5.90 | 3.80 | % | 0.10 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 38.00 | 2.65 | 6.90 | 4.78 | % | 0.13 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 39.00 | 3.70 | 7.90 | 5.80 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 40.00 | 4.70 | 8.90 | 6.80 | % | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 41.00 | 5.70 | 9.90 | 7.80 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST |