Dark

Check out our API

BZH
Beazer Homes USA, Inc. New
stock NYSE

At Close

Jul 14, 2026 3:59:57 PM EDT

32.55USD+3.366%(+1.06)381,189

32.52Bid 32.67Ask 0.15Spread

Pre-market

Jul 9, 2026 9:26:30 AM EDT

31.05USD-1.397%(-0.44)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

32.57USD+0.061%(+0.02)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,608	15	0	2,495

BZH Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

BZH Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

BZH Aug 21, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

BZH Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.05	-94.57%	10	3	06-05	BZH260821C00040000
35 C	1.26	0%	5	5	02-10	BZH260821C00035000
34 C	0	0%	0			BZH260821C00034000
33 C	1.43	+2,760.00%	5	7	07-10	BZH260821C00033000
32 C	1.45	+38.10%	151	1,556	07-10	BZH260821C00032000
31 C	2.20	+22.22%	1	2,958	07-13	BZH260821C00031000
30 C	2.89	+16.06%	10	4,342	07-10	BZH260821C00030000
29 C	3.25	+77.60%	2	7	07-10	BZH260821C00029000
28 C	2.09	-21.13%	1	74	07-06	BZH260821C00028000
27 C	4.90	+90.66%	1,356	383	07-08	BZH260821C00027000
26 C	5.90	+156.52%	50	102	07-08	BZH260821C00026000
25 C	4.60	+9.52%	31	145	06-29	BZH260821C00025000
24 C	4.87	+69.10%	2	73	07-01	BZH260821C00024000
23 C	9.00	+36.36%	1	698	07-13	BZH260821C00023000
22 C	9.94	+28.42%	4	38	07-13	BZH260821C00022000
21 C	4.71	+248.89%	3	64	05-11	BZH260821C00021000
20 C	1.56	+4.00%	4	43	05-05	BZH260821C00020000
19 C	2.10	0%	3	3	05-06	BZH260821C00019000
18 C	11.17	+319.92%	1	79	06-29	BZH260821C00018000
17 C	11.20	+261.29%	1	8	06-12	BZH260821C00017000
16 C	7.86	-6.54%	25	33	05-14	BZH260821C00016000
15 C	4.77	+9.66%	1	1	05-08	BZH260821C00015000
14 C	0	0%	0			BZH260821C00014000
13 C	0	0%	0			BZH260821C00013000
12 C	0	0%	0			BZH260821C00012000
11 C	0	0%	0			BZH260821C00011000
10 C	16.91	0%	2	1	06-15	BZH260821C00010000
9 C	0	0%	0			BZH260821C00009000
8 C	19.10	0%	2	0	06-15	BZH260821C00008000
7 C	0	0%	0			BZH260821C00007000
6 C	0	0%	0			BZH260821C00006000
5 C	0	0%	0			BZH260821C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			BZH260821P00040000
35 P	0	0%	0			BZH260821P00035000
34 P	0	0%	0			BZH260821P00034000
33 P	0	0%	0			BZH260821P00033000
32 P	2.20	0%	2	2	07-08	BZH260821P00032000
31 P	1.30	+18.18%	1,007	1,044	07-13	BZH260821P00031000
30 P	0	0%	0			BZH260821P00030000
29 P	2.00	0%	1	1	06-29	BZH260821P00029000
28 P	0.55	-78.00%	307	307	07-13	BZH260821P00028000
27 P	1.50	-23.08%	1	8	07-07	BZH260821P00027000
26 P	1.60	-11.11%	1	8	06-15	BZH260821P00026000
25 P	0.20	-84.25%	1	23	07-09	BZH260821P00025000
24 P	0.53	-49.52%	2	12	07-02	BZH260821P00024000
23 P	3.20	-11.11%	7	83	04-30	BZH260821P00023000
22 P	0.49	-34.67%	5	577	07-07	BZH260821P00022000
21 P	0.36	+44.00%	4	56	07-08	BZH260821P00021000
20 P	0.73	+62.22%	1	75	07-08	BZH260821P00020000
19 P	2.15	+65.38%	4	48	05-05	BZH260821P00019000
18 P	0.10	-33.33%	4	43	07-08	BZH260821P00018000
17 P	0.05	-96.77%	8	65	07-08	BZH260821P00017000
16 P	1.05	-4.55%	2	38	03-27	BZH260821P00016000
15 P	0.65	-13.33%	8	82	05-08	BZH260821P00015000
14 P	0.50	+25.00%	10	16	05-05	BZH260821P00014000
13 P	0.10	-75.00%	1	6	03-16	BZH260821P00013000
12 P	0.15	0%	1	1	05-11	BZH260821P00012000
11 P	0	0%	0			BZH260821P00011000
10 P	0	0%	0			BZH260821P00010000
9 P	0	0%	0			BZH260821P00009000
8 P	0	0%	0			BZH260821P00008000
7 P	0	0%	0			BZH260821P00007000
6 P	0	0%	0			BZH260821P00006000
5 P	0	0%	0			BZH260821P00005000

Share