Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $23.19 as of 1/12/2026 1:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.10 | 13.50 | 11.80 | % | 0.98 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 13.00 | 9.00 | 12.50 | 10.75 | % | 0.83 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 14.00 | 8.00 | 10.60 | 9.30 | % | 0.66 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 15.00 | 7.00 | 9.60 | 8.30 | % | 0.55 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 16.00 | 6.00 | 8.60 | 7.30 | % | 0.46 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 17.00 | 4.60 | 7.40 | 6.00 | % | 0.35 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 18.00 | 5.40 | 5.80 | 5.60 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 795 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/12/2026 3:59:58 PM EST |
| 19.00 | 3.00 | 5.40 | 4.20 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:58 PM EST |
| 20.00 | 2.40 | 3.90 | 3.15 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.15 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:58 PM EST |
| 21.00 | 2.30 | 3.00 | 2.65 | 2.63 | +0.63 | +31.50% | 0.13 | 9 | 358 | 1.09 | 0.99 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 3:59:58 PM EST |
| 22.00 | 1.50 | 2.05 | 1.78 | 1.56 | +0.39 | +33.34% | 0.08 | 3 | 69 | 0.86 | 0.93 | 0.10 | -0.04 | 1/12/2026 | 1/12/2026 3:59:58 PM EST |
| 23.00 | 0.80 | 1.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 42 | 1.37 | 0.79 | 0.25 | -0.11 | 1/8/2026 | 1/12/2026 3:59:58 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.02 | +8.70% | 0.01 | 7 | 280 | 0.37 | 0.48 | 0.35 | -0.09 | 1/12/2026 | 1/12/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 12 | 8 | 0.51 | 0.18 | 0.23 | -0.05 | 1/12/2026 | 1/12/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.07 | -0.01 | 1/12/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 1/12/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/12/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/12/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.45 | -91.84% | 0.00 | 1 | 280 | 1.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.97 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 1/12/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 1.15 | 0.60 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.62 | -0.07 | 0.10 | -0.04 | 1/6/2026 | 1/12/2026 3:59:58 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.55 | -2.43 | -81.55% | 0.01 | 1 | 1 | 0.62 | -0.21 | 0.25 | -0.11 | 1/12/2026 | 1/12/2026 3:59:58 PM EST |
| 24.00 | 0.60 | 0.80 | 0.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.85 | -0.52 | 0.35 | -0.09 | 10/28/2025 | 1/12/2026 3:59:58 PM EST |
| 25.00 | 0.75 | 2.55 | 1.65 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.89 | -0.82 | 0.23 | -0.05 | 12/29/2025 | 1/12/2026 3:59:58 PM EST |
| 26.00 | 1.65 | 3.80 | 2.73 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.50 | -0.96 | 0.07 | -0.01 | 11/18/2025 | 1/12/2026 3:59:58 PM EST |
| 27.00 | 2.10 | 4.80 | 3.45 | % | 0.13 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 28.00 | 3.50 | 5.80 | 4.65 | 7.61 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.11 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/12/2026 3:59:58 PM EST |
| 29.00 | 4.60 | 6.70 | 5.65 | % | 0.19 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 30.00 | 4.80 | 7.90 | 6.35 | % | 0.21 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 31.00 | 5.80 | 8.90 | 7.35 | % | 0.24 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 32.00 | 7.40 | 9.90 | 8.65 | % | 0.27 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 33.00 | 8.40 | 10.90 | 9.65 | % | 0.29 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 34.00 | 9.90 | 12.40 | 11.15 | % | 0.33 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST | |||
| 35.00 | 10.80 | 13.30 | 12.05 | % | 0.34 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:58 PM EST |