Options Chain for BEAZER HOMES USA INC COM NEW (BZH) - $21.17 as of 4/30/2026 3:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 9.00 | 7.70 | % | 0.59 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 14.00 | 5.40 | 8.50 | 6.95 | % | 0.50 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 15.00 | 4.60 | 6.50 | 5.55 | % | 0.37 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 16.00 | 3.60 | 5.80 | 4.70 | % | 0.29 | 0 | 24 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 17.00 | 2.75 | 4.80 | 3.78 | 2.59 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.81 | 0.99 | 0.03 | 0.00 | 3/31/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 1.90 | 4.00 | 2.95 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 78 | 1.67 | 0.92 | 0.08 | -0.01 | 4/10/2026 | 5/1/2026 3:59:52 PM EST |
| 19.00 | 1.35 | 2.15 | 1.75 | 1.52 | -1.23 | -44.73% | 0.09 | 6 | 4 | 0.78 | 0.82 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 0.92 | -0.99 | -51.84% | 0.06 | 2 | 11 | 0.45 | 0.66 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.78 | -58.65% | 0.03 | 6 | 174 | 0.42 | 0.45 | 0.22 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.65 | -69.15% | 0.01 | 112 | 63 | 0.46 | 0.28 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.48 | 0.19 | 0.11 | -0.02 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.31 | -75.61% | 0.01 | 10 | 78 | 0.97 | 0.06 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.41 | +0.16 | +64.00% | 0.01 | 1 | 265 | 0.77 | 0.06 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.02 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 771 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.06 | -40.00% | 0.01 | 5 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.71 | -0.01 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.64 | -0.08 | 0.08 | -0.01 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 134 | 0.51 | -0.18 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,382 | 0.46 | -0.34 | 0.20 | -0.02 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 21.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.06 | -6.25% | 0.04 | 16 | 215 | 0.44 | -0.55 | 0.22 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 22.00 | 1.35 | 1.80 | 1.58 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.43 | -0.72 | 0.16 | -0.02 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 23.00 | 1.70 | 3.70 | 2.70 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.35 | -0.81 | 0.11 | -0.02 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 24.00 | 2.40 | 4.70 | 3.55 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.53 | -0.94 | 0.06 | -0.01 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 25.00 | 3.30 | 5.60 | 4.45 | % | 0.18 | 0 | 6 | 1.62 | -0.94 | 0.05 | -0.01 | 5/1/2026 3:59:52 PM EST | |||
| 26.00 | 4.40 | 6.60 | 5.50 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.77 | -0.98 | 0.02 | 0.00 | 4/9/2026 | 5/1/2026 3:59:52 PM EST |
| 27.00 | 5.30 | 8.30 | 6.80 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 28.00 | 6.30 | 8.80 | 7.55 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 29.00 | 7.30 | 10.40 | 8.85 | % | 0.31 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 30.00 | 8.30 | 11.00 | 9.65 | 9.88 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:52 PM EST |
| 31.00 | 8.90 | 11.70 | 10.30 | % | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 32.00 | 10.30 | 13.40 | 11.85 | % | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 33.00 | 11.30 | 13.60 | 12.45 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 34.00 | 12.30 | 15.40 | 13.85 | % | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 35.00 | 13.30 | 15.70 | 14.50 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST |