BZH · Beazer Homes USA Inc · Options Chain

Track BZH — free

$33.25 +0.00 (+0.00%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$887.10M

26.68M

Options Chain

Underlying $33.25 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 36 contracts · mixed daily-bar sessions · Jul 21, 2026–Aug 24, 2026; 27 unknown

Put / call OI

0.88

Balanced positioning

Open interest

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$3.25 below spot

ATM implied vol

50.7%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Dec 18 96d Feb 19 159d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
20	20	—	—	$7.30	$11.50	$8.89		—	$0.00	$2.15	—	—	—	2
Call · $24 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.811 UTC Last $8.89 Breakeven $32.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$6.20	$10.50	—		—	$0.00	$1.00	—	—	—	3
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-11 13:32:16.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$5.30	$8.80	$6.98		—	$0.00	$2.15	—	—	—	1
Call · $26 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-11 19:58:41.416 UTC Last $6.98 Breakeven $32.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$4.20	$8.50	—		—	$0.00	$2.15	—	—	—	2
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	79.5%	0.971	$3.10	$7.50	—		—	$0.00	$2.15	—	—	—	4
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol 79.5% Delta 0.971 ≈97% ITM Gamma 0.021 Theta -0.023 Vega 0.003 Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	78.6%	0.938	$2.20	$6.50	—		—	$0.00	$2.15	—	—	—	2
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol 78.6% Delta 0.938 ≈94% ITM Gamma 0.04 Theta -0.04 Vega 0.005 Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	62.9%	0.925	$1.20	$5.50	—		—	$0.00	$1.45	—	—	—	2
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.753 UTC Last — Breakeven — Implied vol 62.9% Delta 0.925 ≈93% ITM Gamma 0.058 Theta -0.037 Vega 0.006 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-11 13:32:38.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	50.7%	0.889	$0.25	$4.50	—		—	$0.00	$0.90	—	—	—	2
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:44:40.740 UTC Last — Breakeven — Implied vol 50.7% Delta 0.889 ≈89% ITM Gamma 0.096 Theta -0.04 Vega 0.007 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-11 17:35:51.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$3.50	—		$0.05	$0.00	$0.15	—	—	5	5
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 17:35:51.609 UTC Last $0.05 Breakeven $31.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
11	10	—	—	$0.00	$0.50	$0.20		$1.60	$0.00	$0.40	—	—	1	12
Call · $33 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:14:58.618 UTC Last $0.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $33 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 15:46:32.747 UTC Last $1.60 Breakeven $31.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this put
Underlying $33.25
2	1	—	—	$0.00	$0.05	$1.85		—	$0.00	$2.85	—	—	—	—
Call · $34 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 13:30:29.666 UTC Last $1.85 Breakeven $35.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.40		—	$0.00	$3.90	—	—	—	—
Call · $35 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:59.749 UTC Last $1.40 Breakeven $36.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.00	$1.00		—	$0.60	$4.90	-0.966	36.5%	—	—
Call · $36 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 13:35:00.429 UTC Last $1.00 Breakeven $37.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.737 UTC Last — Breakeven — Implied vol 36.5% Delta -0.966 ≈97% ITM Gamma 0.053 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.00	$0.65		—	$1.60	$5.90	-0.972	46.8%	—	—
Call · $37 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 13:35:00.428 UTC Last $0.65 Breakeven $37.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol 46.8% Delta -0.972 ≈97% ITM Gamma 0.035 Theta -0.008 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$2.60	$6.90	-0.976	56.7%	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-11 13:35:00.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol 56.7% Delta -0.976 ≈98% ITM Gamma 0.026 Theta -0.009 Vega 0.002 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$3.60	$7.90	-0.978	66%	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-11 13:36:19.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol 66% Delta -0.978 ≈98% ITM Gamma 0.02 Theta -0.009 Vega 0.002 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.20	—		—	$4.60	$8.90	-0.98	75%	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-11 13:36:19.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.865 UTC Last — Breakeven — Implied vol 75% Delta -0.98 ≈98% ITM Gamma 0.017 Theta -0.01 Vega 0.002 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.20	—		—	$5.60	$9.90	-0.982	83.7%	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-11 13:36:19.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.968 UTC Last — Breakeven — Implied vol 83.7% Delta -0.982 ≈98% ITM Gamma 0.014 Theta -0.011 Vega 0.002 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 21, 2026–Aug 24, 2026; 27 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 915840 CUSIP 07556Q881 13F (30d) 63 filings 63 filers Visit website Investor relations