Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $21.21 as of 3/18/2026 10:46:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.70 | 9.80 | 8.75 | % | 0.73 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 13.00 | 6.20 | 8.80 | 7.50 | % | 0.58 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 14.00 | 5.20 | 7.80 | 6.50 | % | 0.46 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 15.00 | 4.20 | 6.80 | 5.50 | % | 0.37 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 16.00 | 3.50 | 5.80 | 4.65 | % | 0.29 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 17.00 | 2.50 | 4.80 | 3.65 | % | 0.21 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 18.00 | 1.30 | 3.90 | 2.60 | % | 0.14 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 19.00 | 0.70 | 3.40 | 2.05 | % | 0.11 | 0 | 0 | 4.24 | 0.98 | 0.07 | -0.01 | 3/18/2026 12:58:58 PM EST | |||
| 20.00 | 0.60 | 1.80 | 1.20 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | 0.77 | 0.37 | -0.07 | 1/29/2026 | 3/18/2026 12:58:58 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.35 | -70.00% | 0.01 | 10 | 20 | 0.48 | 0.32 | 0.43 | -0.07 | 3/18/2026 | 3/18/2026 12:58:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | 0.05 | 0.12 | -0.01 | 3/16/2026 | 3/18/2026 12:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.56 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 3/18/2026 12:58:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 12:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.37 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 12:58:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 12:58:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 12:58:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 12:58:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 12:58:58 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 12:58:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.15 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 12:58:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.39 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 12:58:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 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 | 7.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/18/2026 12:58:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 12:58:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 12:58:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 12:58:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.32 | -0.02 | 0.07 | -0.01 | 3/3/2026 | 3/18/2026 12:58:58 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 0.01 | 38 | 16 | 0.56 | -0.23 | 0.37 | -0.07 | 3/18/2026 | 3/18/2026 12:58:58 PM EST |
| 21.00 | 0.50 | 0.70 | 0.60 | 0.72 | +0.33 | +84.62% | 0.03 | 1 | 22 | 0.59 | -0.68 | 0.43 | -0.07 | 3/18/2026 | 3/18/2026 12:58:58 PM EST |
| 22.00 | 1.35 | 1.60 | 1.48 | 1.52 | +0.62 | +68.89% | 0.07 | 1 | 136 | 0.98 | -0.95 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 12:58:58 PM EST |
| 23.00 | 1.25 | 3.80 | 2.53 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 17 | 3.61 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/18/2026 12:58:58 PM EST |
| 24.00 | 2.50 | 4.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 3.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 12:58:58 PM EST |
| 25.00 | 3.50 | 5.60 | 4.55 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 6 | 4.13 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 12:58:58 PM EST |
| 26.00 | 4.50 | 5.70 | 5.10 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 12:58:58 PM EST |
| 27.00 | 5.30 | 7.60 | 6.45 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 12:58:58 PM EST |
| 28.00 | 6.30 | 8.60 | 7.45 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.17 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 12:58:58 PM EST |
| 29.00 | 7.30 | 9.80 | 8.55 | % | 0.29 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 30.00 | 8.30 | 10.60 | 9.45 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 12:58:58 PM EST |
| 31.00 | 9.20 | 11.60 | 10.40 | 10.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/18/2026 12:58:58 PM EST |
| 32.00 | 10.20 | 12.30 | 11.25 | % | 0.35 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 33.00 | 11.20 | 13.40 | 12.30 | % | 0.37 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST | |||
| 34.00 | 12.20 | 14.40 | 13.30 | 11.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 12:58:58 PM EST |
| 35.00 | 13.20 | 15.40 | 14.30 | % | 0.41 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:58:58 PM EST |