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)

2025-06-10 15:19:42 ET (Delayed)
Bid: 
22.79
Ask: 
22.82
Vol: 
265,538
Last: 
22.81
Change: 
+0.825 (+3.7534%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZH 20.000
1.72
+0
2.8
3
0
0.56
0.8959
0.0719
147
BZH 21.000
1.2
+0
1.8
2.9
0
0.86
0.8217
0.1194
28
BZH 22.000
1.18
+0.43
1.1
1.3
23
0.48
0.6872
0.186
102
BZH 23.000
0.45
+0.1
0.55
0.7
1
0.46
0.4777
0.2311
1034
BZH 24.000
0.14
+0
0.2
0.3
0
0.44
0.2657
0.1924
131
BZH 25.000
0.1
+0
0.05
0.15
0
0.45
0.1363
0.1205
64
Fri Jun 20 2025
Strike
BZH 20.000
BZH 21.000
BZH 22.000
BZH 23.000
BZH 24.000
BZH 25.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZH 20.000
0.1
-0.05
0.1
0.15
2
0.66
-0.1042
0.0721
643
BZH 21.000
0.23
-0.095
0.1
0.45
1
0.63
-0.1788
0.1198
170
BZH 22.000
0.39
-0.285
0.3
0.65
1
0.56
-0.314
0.1869
41
BZH 23.000
0.83
-0.445
0.7
0.85
1
0.45
-0.5249
0.2327
12
BZH 24.000
2.15
+0
1.35
1.5
0
0.44
-0.7386
0.1942
7
BZH 25.000
2.88
+0
1.95
2.7
0
0.52
-0.8693
0.1227
2
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.