Cboe Global Markets

BZH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Beazer Homes USA, Inc. (bzh)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
20.06
Ask: 
23.5
Vol: 
312,486
Last: 
20
Change: 
-0.7 (+-3.3816%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZH 17.000
5.61
+0
3.6
4.3
0
0.59
0.9057
0.0499
5
BZH 18.000
3.55
+0
2.95
3.2
0
0.55
0.8476
0.075
12
BZH 19.000
2.8
+0
1.25
2.65
0
0.31
0.7603
0.1056
122
BZH 20.000
2
+0
1.45
1.65
0
0.48
0.6404
0.1343
129
BZH 21.000
0.95
+0
0.9
1.1
0
0.47
0.497
0.1489
21
BZH 22.000
0.61
+0
0.5
0.65
0
0.45
0.3533
0.1415
80
BZH 23.000
0.49
+0
0.25
0.4
0
0.44
0.2333
0.1167
1030
Fri Jun 20 2025
Strike
BZH 17.000
BZH 18.000
BZH 19.000
BZH 20.000
BZH 21.000
BZH 22.000
BZH 23.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZH 17.000
0.15
+0
0.1
0.25
0
0.59
-0.096
0.0502
30
BZH 18.000
0.26
-0.04
0.2
0.35
10
0.54
-0.1545
0.0756
49
BZH 19.000
0.5
+0
0.4
0.55
11
0.52
-0.2426
0.1065
80
BZH 20.000
0.8
+0
0.65
0.8
8
0.47
-0.364
0.1358
656
BZH 21.000
1.2
+0
0.3
1.3
0
0.29
-0.5095
0.1513
169
BZH 22.000
1.85
+0
1.7
1.9
0
0.45
-0.6561
0.1448
44
BZH 23.000
1.9
+0
2.35
2.8
0
0.46
-0.7796
0.121
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.