Dark

Check out our Level2View

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
712	84	3	3,404

BZH Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

BZH Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BZH Dec 18, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

BZH Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.55	+5.77%	1	25	07-10	BZH261218C00040000
35 C	0.05	-94.44%	2	55	05-22	BZH261218C00035000
34 C	1.90	0%	3	3	07-10	BZH261218C00034000
33 C	2.30	0%	1	1	07-08	BZH261218C00033000
32 C	1.05	-66.13%	2	8	01-30	BZH261218C00032000
31 C	2.65	0%	1	1	06-29	BZH261218C00031000
30 C	2.40	-4.00%	5	58	07-07	BZH261218C00030000
29 C	0	0%	0			BZH261218C00029000
28 C	5.90	+227.78%	1	9	07-10	BZH261218C00028000
27 C	6.45	+230.77%	5	10	07-08	BZH261218C00027000
26 C	2.00	0%	4	4	05-21	BZH261218C00026000
25 C	5.30	-3.64%	1	90	07-07	BZH261218C00025000
24 C	4.30	+4.88%	1	1	06-03	BZH261218C00024000
23 C	10.00	+156.41%	1	48	07-10	BZH261218C00023000
22 C	5.24	+24.76%	5	190	05-28	BZH261218C00022000
21 C	4.40	-2.00%	5	23	05-11	BZH261218C00021000
20 C	7.00	+25.00%	2	228	05-29	BZH261218C00020000
19 C	6.30	+193.02%	1	2	05-11	BZH261218C00019000
18 C	8.08	+150.93%	10	1	05-11	BZH261218C00018000
17 C	0	0%	0			BZH261218C00017000
16 C	0	0%	0			BZH261218C00016000
15 C	6.16	-39.37%	22	18	03-26	BZH261218C00015000
14 C	0	0%	0			BZH261218C00014000
13 C	15.40	+123.19%	10	10	07-06	BZH261218C00013000
12 C	16.30	+117.33%	10	10	07-06	BZH261218C00012000
11 C	0	0%	0			BZH261218C00011000
10 C	13.00	0%	2	1	04-20	BZH261218C00010000
9 C	0	0%	0			BZH261218C00009000
8 C	0	0%	0			BZH261218C00008000
7 C	0	0%	0			BZH261218C00007000
6 C	0	0%	0			BZH261218C00006000
5 C	0	0%	0			BZH261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			BZH261218P00040000
35 P	5.00	-13.79%	3	3	07-09	BZH261218P00035000
34 P	0	0%	0			BZH261218P00034000
33 P	0	0%	0			BZH261218P00033000
32 P	3.50	0%	20	20	07-08	BZH261218P00032000
31 P	0	0%	0			BZH261218P00031000
30 P	2.30	0.00%	1	13	07-09	BZH261218P00030000
29 P	0	0%	0			BZH261218P00029000
28 P	4.10	0.00%	3	5	06-01	BZH261218P00028000
27 P	1.19	-20.67%	1,304	913	07-09	BZH261218P00027000
26 P	3.00	-25.00%	1	3	06-23	BZH261218P00026000
25 P	3.20	+0.63%	7	14	05-27	BZH261218P00025000
24 P	3.30	+46.67%	1	2	05-21	BZH261218P00024000
23 P	2.90	+176.19%	1	3	05-20	BZH261218P00023000
22 P	1.75	+34.62%	3	42	06-18	BZH261218P00022000
21 P	0	0%	0			BZH261218P00021000
20 P	0.95	+18.75%	1	1,148	07-02	BZH261218P00020000
19 P	0.80	+14.29%	1	1	07-02	BZH261218P00019000
18 P	0.01	-98.67%	1,070	908	07-09	BZH261218P00018000
17 P	0.65	+18.18%	1	4	07-02	BZH261218P00017000
16 P	0.50	+11.11%	1	2	07-01	BZH261218P00016000
15 P	0.30	-33.33%	100	241	07-08	BZH261218P00015000
14 P	0.35	0.00%	1	3	07-02	BZH261218P00014000
13 P	0.25	0.00%	1	80	07-01	BZH261218P00013000
12 P	0.25	+25.00%	1	1	07-02	BZH261218P00012000
11 P	0.10	0%	1	1	06-25	BZH261218P00011000
10 P	0	0%	0			BZH261218P00010000
9 P	0	0%	0			BZH261218P00009000
8 P	0	0%	0			BZH261218P00008000
7 P	0	0%	0			BZH261218P00007000
6 P	0	0%	0			BZH261218P00006000
5 P	0	0%	0			BZH261218P00005000

Share