Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $20.28 as of 5/30/2025 6:31:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.20 | 12.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 9.10 | 11.60 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 8.10 | 10.60 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 7.30 | 9.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 6.30 | 8.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 5.40 | 7.50 | 6.07 | 0.00 | 0.00% | 0 | 7 | 2.44 | 0.99 | 0.01 | -0.01 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 4.30 | 6.50 | % | 0 | 0 | 2.16 | 0.96 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 3.30 | 5.40 | 5.61 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.92 | 0.05 | -0.01 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 2.65 | 2.90 | 2.95 | -0.60 | -16.91% | 2 | 12 | 1.51 | 0.84 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 1.85 | 2.20 | 2.01 | -0.05 | -2.43% | 2 | 122 | 0.54 | 0.74 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.80 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 129 | 0.38 | 0.61 | 0.15 | -0.03 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.30 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.45 | 0.16 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.30 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 98 | 0.46 | 0.29 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.15 | 1.00 | 0.20 | -0.22 | -52.39% | 20 | 1,032 | 0.74 | 0.18 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 0.05 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 130 | 0.47 | 0.12 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.58 | 0.06 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 327 | 1.32 | 0.02 | 0.03 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 2 | 152 | 0.87 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.04 | 0.02 | -0.01 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 30 | 0.66 | -0.08 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 41 | 105 | 0.49 | -0.16 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.25 | 0.40 | 0.35 | -0.05 | -12.50% | 23 | 92 | 0.47 | -0.26 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.55 | 0.70 | 0.56 | -0.10 | -15.16% | 22 | 664 | 0.45 | -0.39 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.95 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 170 | 0.42 | -0.55 | 0.16 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 1.65 | 2.00 | 1.81 | 0.00 | 0.00% | 8 | 46 | 0.46 | -0.71 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 2.45 | 2.75 | 2.63 | +0.18 | +7.35% | 12 | 12 | 0.57 | -0.82 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 3.00 | 3.90 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.88 | 0.08 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 4.00 | 4.70 | 2.88 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.94 | 0.05 | -0.01 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 4.80 | 6.00 | % | 0 | 0 | 0.98 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 9.30 | 10.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 13.00 | 14.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |