Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $32.91 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.50 | 19.80 | 19.30 | 0.00 | 0.00% | 0 | 36 | 3.12 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 14.00 | 16.30 | 14.08 | 0.00 | 0.00% | 0 | 26 | 2.26 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 12.00 | 13.90 | 13.26 | 0.00 | 0.00% | 0 | 64 | 1.73 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 9.60 | 11.80 | 9.45 | 0.00 | 0.00% | 0 | 52 | 1.77 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 6.90 | 8.00 | 8.15 | 0.00 | 0.00% | 0 | 111 | 0.69 | 0.98 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 6.60 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.97 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 5.80 | 7.60 | % | 0 | 0 | 0.78 | 0.94 | 0.03 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 4.90 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.90 | 0.04 | -0.01 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 4.00 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.85 | 0.05 | -0.02 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 3.20 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 35 | 0.43 | 0.79 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 2.50 | 2.70 | 2.57 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.71 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 1.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.61 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 1.30 | 1.45 | 1.35 | -0.10 | -6.90% | 5 | 95 | 0.40 | 0.50 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.90 | 1.00 | 0.95 | -0.15 | -13.64% | 166 | 33 | 0.39 | 0.39 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.60 | 0.70 | 0.75 | -0.03 | -3.85% | 1 | 90 | 0.39 | 0.29 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 3 | 40 | 0.40 | 0.21 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.40 | 0.15 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.15 | 0.25 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.11 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.07 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 1,039 | 0.42 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.85 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 59 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.75 | 0.03 | -0.02 | -40.00% | 8 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 94 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 558 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,008 | 0.58 | -0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.03 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.06 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 1 | 524 | 0.44 | -0.10 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 17 | 26 | 0.41 | -0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.40 | 0.50 | 0.47 | -0.13 | -21.67% | 21 | 1,173 | 0.40 | -0.21 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | -0.14 | -16.67% | 53 | 20 | 0.39 | -0.29 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 1.00 | 1.15 | 1.02 | -0.13 | -11.31% | 6 | 124 | 0.38 | -0.39 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 1.45 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.50 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 2.05 | 2.20 | 2.10 | +0.25 | +13.52% | 2 | 14 | 0.37 | -0.61 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 2.75 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 428 | 0.37 | -0.71 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 3.50 | 3.70 | % | 0 | 0 | 0.35 | -0.79 | 0.08 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 4.30 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.85 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 4.50 | 5.50 | % | 0 | 0 | 0.50 | -0.89 | 0.05 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 6.10 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.93 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 6.60 | 7.70 | 9.55 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.95 | 0.03 | -0.01 | 9/10/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 7.80 | 10.20 | % | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 8.40 | 10.70 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 10.90 | 14.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 13.40 | 15.10 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 16.70 | 17.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |