Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $20.27 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.00 | 8.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 15.00 | 5.10 | 7.10 | % | 0 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 16.00 | 3.00 | 6.20 | % | 0 | 0 | 2.31 | 0.99 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 3.20 | 4.90 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.95 | 0.04 | -0.01 | 2/11/2025 | 3/31/2025 3:59:52 PM EST |
| 18.00 | 2.55 | 2.75 | % | 0 | 0 | 0.57 | 0.87 | 0.09 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 19.00 | 1.70 | 1.85 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.77 | 0.14 | -0.02 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 1.00 | 1.15 | 0.94 | -1.01 | -51.80% | 27 | 20 | 0.47 | 0.61 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 0.50 | 0.65 | 0.50 | -0.15 | -23.08% | 1 | 14 | 0.46 | 0.41 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.43 | 0.24 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 6 | 224 | 0.46 | 0.12 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 3 | 681 | 0.54 | 0.05 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 257 | 0.59 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.86 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 2 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | -0.01 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | -0.05 | 0.04 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 18.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.13 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 0.25 | 0.40 | 0.45 | +0.10 | +28.58% | 1 | 108 | 0.51 | -0.23 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.55 | 0.70 | 0.90 | +0.35 | +63.64% | 3 | 52 | 0.48 | -0.39 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 1.05 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 193 | 0.46 | -0.59 | 0.20 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 1.75 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 233 | 0.45 | -0.76 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 2.60 | 2.75 | 2.52 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.88 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 3.50 | 4.00 | 3.81 | +1.01 | +36.08% | 1 | 20 | 0.86 | -0.95 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 4.40 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 19 | 1.07 | -0.97 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 5.40 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 9 | 1.10 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 6.10 | 7.00 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 7.20 | 8.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 8.30 | 9.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 9.10 | 9.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 31.00 | 9.40 | 10.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 32.00 | 11.20 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:52 PM EST |