BZH · Beazer Homes USA Inc

Track BZH — free Ask ALVIS about BZH

$32.55 -0.85 (-2.54%)

Market Cap

$888.08M

27.33M

Options Chain

15-min delayed Underlying $32.55 · today Options Calculator

Positioning

Aug 21, 2026 · 23 days to expiry · 74 contracts

Put / call OI

0.42

Call-heavy positioning

Open interest

15,552

contracts outstanding

Volume

1,727

traded today

Max pain

$30.00

$2.55 below spot

ATM implied vol

43.9%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 23d Sep 18 51d Nov 20 114d Dec 18 142d Feb 19 205d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	549.6%	0.98	—		—	—	—	—	0
Call · $5 In the money Last — Breakeven — Implied vol 549.6% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.048 Vega 0.004 Open interest 0 Model this call Put · $5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	503.1%	0.976	—		—	—	—	—	0
Call · $6 In the money Last — Breakeven — Implied vol 503.1% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.052 Vega 0.005 Open interest 0 Model this call Put · $6 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	456.1%	0.973	—		—	—	—	—	0
Call · $7 In the money Last — Breakeven — Implied vol 456.1% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.052 Vega 0.006 Open interest 0 Model this call Put · $7 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	400.5%	0.972	$19.10		—	—	—	—	0
Call · $8 In the money Last $19.10 Breakeven $27.10 Implied vol 400.5% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.047 Vega 0.006 Open interest 0 Model this call Put · $8 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	367.7%	0.969	—		—	—	—	—	0
Call · $9 In the money Last — Breakeven — Implied vol 367.7% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.047 Vega 0.007 Open interest 0 Model this call Put · $9 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	352.6%	0.963	$16.91		—	—	—	—	0
Call · $10 In the money Last $16.91 Breakeven $26.91 Implied vol 352.6% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.052 Vega 0.007 Open interest 1 Model this call Put · $10 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	312.9%	0.963	—		—	—	—	—	0
Call · $11 In the money Last — Breakeven — Implied vol 312.9% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.047 Vega 0.008 Open interest 0 Model this call Put · $11 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	295.7%	0.957	—		$0.15	—	—	1	1
Call · $12 In the money Last — Breakeven — Implied vol 295.7% Delta 0.957 ≈96% ITM Gamma 0.004 Theta -0.049 Vega 0.008 Open interest 0 Model this call Put · $12 Last $0.15 Breakeven $11.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	274.2%	0.954	—		$0.10	—	—	1	6
Call · $13 In the money Last — Breakeven — Implied vol 274.2% Delta 0.954 ≈95% ITM Gamma 0.004 Theta -0.048 Vega 0.009 Open interest 0 Model this call Put · $13 Last $0.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
0	—	254.4%	0.95	—		$0.50	—	—	10	16
Call · $14 In the money Last — Breakeven — Implied vol 254.4% Delta 0.95 ≈95% ITM Gamma 0.005 Theta -0.048 Vega 0.009 Open interest 0 Model this call Put · $14 Last $0.50 Breakeven $13.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
1	1	246.8%	0.941	$4.77		$0.65	—	—	8	82
Call · $15 In the money Last $4.77 Breakeven $19.77 Implied vol 246.8% Delta 0.941 ≈94% ITM Gamma 0.006 Theta -0.053 Vega 0.009 Open interest 1 Model this call Put · $15 Last $0.65 Breakeven $14.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 Model this put
33	25	229.4%	0.936	$7.86		$1.05	-0.055	214%	2	38
Call · $16 In the money Last $7.86 Breakeven $23.86 Implied vol 229.4% Delta 0.936 ≈94% ITM Gamma 0.007 Theta -0.052 Vega 0.01 Open interest 33 Model this call Put · $16 Last $1.05 Breakeven $14.95 Implied vol 214% Delta -0.055 ≈6% ITM Gamma 0.006 Theta -0.042 Vega 0.01 Open interest 38 Model this put
8	1	203.2%	0.937	$11.20		$1.55	-0.053	188.6%	44	65
Call · $17 In the money Last $11.20 Breakeven $28.20 Implied vol 203.2% Delta 0.937 ≈94% ITM Gamma 0.007 Theta -0.046 Vega 0.01 Open interest 8 Model this call Put · $17 Last $1.55 Breakeven $15.45 Implied vol 188.6% Delta -0.053 ≈5% ITM Gamma 0.007 Theta -0.036 Vega 0.01 Open interest 65 Model this put
79	2	198%	0.926	$2.66		$0.15	-0.039	150.9%	5	43
Call · $18 In the money Last $2.66 Breakeven $20.66 Implied vol 198% Delta 0.926 ≈93% ITM Gamma 0.009 Theta -0.051 Vega 0.01 Open interest 79 Model this call Put · $18 Last $0.15 Breakeven $17.85 Implied vol 150.9% Delta -0.039 ≈4% ITM Gamma 0.007 Theta -0.023 Vega 0.006 Open interest 43 Model this put
3	3	178.9%	0.924	$2.10		$0.05	-0.048	147%	5	53
Call · $19 In the money Last $2.10 Breakeven $21.10 Implied vol 178.9% Delta 0.924 ≈92% ITM Gamma 0.01 Theta -0.048 Vega 0.011 Open interest 3 Model this call Put · $19 Last $0.05 Breakeven $18.95 Implied vol 147% Delta -0.048 ≈5% ITM Gamma 0.008 Theta -0.026 Vega 0.011 Open interest 53 Model this put
42	4	165.6%	0.918	$1.56		$0.08	-0.021	104.5%	1	104
Call · $20 In the money Last $1.56 Breakeven $21.56 Implied vol 165.6% Delta 0.918 ≈92% ITM Gamma 0.011 Theta -0.047 Vega 0.011 Open interest 42 Model this call Put · $20 Last $0.08 Breakeven $19.92 Implied vol 104.5% Delta -0.021 ≈2% ITM Gamma 0.006 Theta -0.01 Vega 0.003 Open interest 104 Model this put
64	3	166.7%	0.897	$4.71		$0.05	-0.038	107%	2	56
Call · $21 In the money Last $4.71 Breakeven $25.71 Implied vol 166.7% Delta 0.897 ≈90% ITM Gamma 0.013 Theta -0.055 Vega 0.017 Open interest 64 Model this call Put · $21 Last $0.05 Breakeven $20.95 Implied vol 107% Delta -0.038 ≈4% ITM Gamma 0.009 Theta -0.016 Vega 0.007 Open interest 56 Model this put
38	1	136.6%	0.908	$10.80		$0.10	-0.064	114.1%	1	688
Call · $22 In the money Last $10.80 Breakeven $32.80 Implied vol 136.6% Delta 0.908 ≈91% ITM Gamma 0.015 Theta -0.043 Vega 0.012 Open interest 38 Model this call Put · $22 Last $0.10 Breakeven $21.90 Implied vol 114.1% Delta -0.064 ≈6% ITM Gamma 0.014 Theta -0.025 Vega 0.012 Open interest 688 Model this put
715	2	133.8%	0.887	$9.84		$0.05	-0.071	103.5%	2	83
Call · $23 In the money Last $9.84 Breakeven $32.84 Implied vol 133.8% Delta 0.887 ≈89% ITM Gamma 0.018 Theta -0.048 Vega 0.018 Open interest 715 Model this call Put · $23 Last $0.05 Breakeven $22.95 Implied vol 103.5% Delta -0.071 ≈7% ITM Gamma 0.016 Theta -0.025 Vega 0.012 Open interest 83 Model this put
73	20	121.2%	0.877	$2.88		$0.22	-0.078	93.4%	1	10
Call · $24 In the money Last $2.88 Breakeven $26.88 Implied vol 121.2% Delta 0.877 ≈88% ITM Gamma 0.021 Theta -0.046 Vega 0.018 Open interest 73 Model this call Put · $24 Last $0.22 Breakeven $23.78 Implied vol 93.4% Delta -0.078 ≈8% ITM Gamma 0.019 Theta -0.024 Vega 0.012 Open interest 10 Model this put
145	31	109.2%	0.865	$4.60		$0.14	-0.056	71.5%	3	23
Call · $25 In the money Last $4.60 Breakeven $29.60 Implied vol 109.2% Delta 0.865 ≈86% ITM Gamma 0.025 Theta -0.044 Vega 0.019 Open interest 145 Model this call Put · $25 Last $0.14 Breakeven $24.86 Implied vol 71.5% Delta -0.056 ≈6% ITM Gamma 0.02 Theta -0.014 Vega 0.012 Open interest 23 Model this put
102	1	102.9%	0.842	$7.50		$1.60	-0.116	83.1%	1	8
Call · $26 In the money Last $7.50 Breakeven $33.50 Implied vol 102.9% Delta 0.842 ≈84% ITM Gamma 0.029 Theta -0.047 Vega 0.019 Open interest 102 Model this call Put · $26 Last $1.60 Breakeven $24.40 Implied vol 83.1% Delta -0.116 ≈12% ITM Gamma 0.029 Theta -0.029 Vega 0.019 Open interest 8 Model this put
381	1.4k	96.9%	0.816	$4.90		$0.42	-0.13	72.5%	1	10
Call · $27 In the money Last $4.90 Breakeven $31.90 Implied vol 96.9% Delta 0.816 ≈82% ITM Gamma 0.034 Theta -0.049 Vega 0.019 Open interest 381 Model this call Put · $27 Last $0.42 Breakeven $26.58 Implied vol 72.5% Delta -0.13 ≈13% ITM Gamma 0.036 Theta -0.027 Vega 0.019 Open interest 10 Model this put
74	1	84.9%	0.794	$2.09		$0.40	-0.148	62.2%	6	302
Call · $28 In the money Last $2.09 Breakeven $30.09 Implied vol 84.9% Delta 0.794 ≈79% ITM Gamma 0.042 Theta -0.046 Vega 0.026 Open interest 74 Model this call Put · $28 Last $0.40 Breakeven $27.60 Implied vol 62.2% Delta -0.148 ≈15% ITM Gamma 0.046 Theta -0.025 Vega 0.02 Open interest 302 Model this put
7	2	80.1%	0.751	$3.25		$0.90	-0.181	54.9%	1	3
Call · $29 In the money Last $3.25 Breakeven $32.25 Implied vol 80.1% Delta 0.751 ≈75% ITM Gamma 0.049 Theta -0.047 Vega 0.026 Open interest 7 Model this call Put · $29 Last $0.90 Breakeven $28.10 Implied vol 54.9% Delta -0.181 ≈18% ITM Gamma 0.06 Theta -0.025 Vega 0.02 Open interest 3 Model this put
4.3k	5	55.8%	0.744	$3.70		$0.95	-0.224	46.8%	1	5
Call · $30 In the money Last $3.70 Breakeven $33.70 Implied vol 55.8% Delta 0.744 ≈74% ITM Gamma 0.071 Theta -0.034 Vega 0.027 Open interest 4.3k Model this call Put · $30 Last $0.95 Breakeven $29.05 Implied vol 46.8% Delta -0.224 ≈22% ITM Gamma 0.08 Theta -0.024 Vega 0.027 Open interest 5 Model this put
3k	1	55.7%	0.665	$1.80		$0.80	-0.338	56.7%	2	3k
Call · $31 In the money Last $1.80 Breakeven $32.80 Implied vol 55.7% Delta 0.665 ≈66% ITM Gamma 0.082 Theta -0.039 Vega 0.031 Open interest 3k Model this call Put · $31 Last $0.80 Breakeven $30.20 Implied vol 56.7% Delta -0.338 ≈34% ITM Gamma 0.081 Theta -0.036 Vega 0.031 Open interest 3k Model this put
1.7k	1	57.2%	0.577	$2.70		$1.15	-0.41	37.1%	1	4
Call · $32 In the money Last $2.70 Breakeven $34.70 Implied vol 57.2% Delta 0.577 ≈58% ITM Gamma 0.085 Theta -0.042 Vega 0.032 Open interest 1.7k Model this call Put · $32 Last $1.15 Breakeven $30.85 Implied vol 37.1% Delta -0.41 ≈41% ITM Gamma 0.13 Theta -0.025 Vega 0.032 Open interest 4 Model this put
Underlying $32.55
133	152	36.5%	0.461	$1.40		—	-0.517	51.4%	—	0
Call · $33 Last $1.40 Breakeven $34.40 Implied vol 36.5% Delta 0.461 ≈46% ITM Gamma 0.134 Theta -0.027 Vega 0.033 Open interest 133 Model this call Put · $33 In the money Last — Breakeven — Implied vol 51.4% Delta -0.517 ≈52% ITM Gamma 0.097 Theta -0.035 Vega 0.032 Open interest 0 Model this put
8	5	49.8%	0.387	$1.18		$2.10	-0.632	45%	1	1
Call · $34 Last $1.18 Breakeven $35.18 Implied vol 49.8% Delta 0.387 ≈39% ITM Gamma 0.096 Theta -0.036 Vega 0.033 Open interest 8 Model this call Put · $34 In the money Last $2.10 Breakeven $31.90 Implied vol 45% Delta -0.632 ≈63% ITM Gamma 0.106 Theta -0.029 Vega 0.029 Open interest 1 Model this put
7	1	71.2%	0.376	$1.00		$2.70	-0.787	35.3%	1	1
Call · $35 Last $1.00 Breakeven $36.00 Implied vol 71.2% Delta 0.376 ≈38% ITM Gamma 0.066 Theta -0.05 Vega 0.029 Open interest 7 Model this call Put · $35 In the money Last $2.70 Breakeven $32.30 Implied vol 35.3% Delta -0.787 ≈79% ITM Gamma 0.106 Theta -0.016 Vega 0.023 Open interest 1 Model this put
1	1	50.3%	0.231	$1.00		—	-0.933	28.5%	—	0
Call · $36 Last $1.00 Breakeven $37.00 Implied vol 50.3% Delta 0.231 ≈23% ITM Gamma 0.075 Theta -0.028 Vega 0.023 Open interest 1 Model this call Put · $36 In the money Last — Breakeven — Implied vol 28.5% Delta -0.933 ≈93% ITM Gamma 0.072 Theta -0.005 Vega 0.012 Open interest 0 Model this put
2	1	55.4%	0.198	$0.10		—	-0.943	34.1%	—	0
Call · $37 Last $0.10 Breakeven $37.10 Implied vol 55.4% Delta 0.198 ≈20% ITM Gamma 0.062 Theta -0.028 Vega 0.023 Open interest 2 Model this call Put · $37 In the money Last — Breakeven — Implied vol 34.1% Delta -0.943 ≈94% ITM Gamma 0.053 Theta -0.005 Vega 0.008 Open interest 0 Model this put
0	—	60.3%	0.171	—		—	—	—	—	0
Call · $38 Last — Breakeven — Implied vol 60.3% Delta 0.171 ≈17% ITM Gamma 0.052 Theta -0.028 Vega 0.024 Open interest 0 Model this call Put · $38 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $39 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	2	53%	0.068	$0.10		—	—	—	—	0
Call · $40 Last $0.10 Breakeven $40.10 Implied vol 53% Delta 0.068 ≈7% ITM Gamma 0.031 Theta -0.013 Vega 0.009 Open interest 6 Model this call Put · $40 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $41 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $41 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 37" for the wings. 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) 26 filings 26 filers Visit website