Options Chain for BILL HOLDINGS INC COM (BILL) - $49.54 as of 11/26/2025 8:08:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | % | 0.00 | 0 | 0 | 0.97 | 0.92 | 0.02 | -0.02 | 11/26/2025 3:59:57 PM EST | ||||||
| 40.00 | 8.70 | 11.80 | 10.25 | % | 0.26 | 0 | 0 | 0.92 | 0.90 | 0.02 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 41.00 | % | 0.00 | 0 | 0 | 0.90 | 0.88 | 0.02 | -0.02 | 11/26/2025 3:59:57 PM EST | ||||||
| 42.00 | 6.90 | 10.10 | 8.50 | % | 0.20 | 0 | 0 | 0.86 | 0.85 | 0.03 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 43.00 | 6.10 | 9.30 | 7.70 | % | 0.18 | 0 | 0 | 0.83 | 0.82 | 0.03 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 0.82 | 0.78 | 0.03 | -0.03 | 11/26/2025 3:59:57 PM EST | ||||||
| 45.00 | 4.60 | 7.90 | 6.25 | % | 0.14 | 0 | 0 | 0.80 | 0.74 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | 0.77 | 0.72 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | ||||||
| 47.00 | % | 0.00 | 0 | 0 | 0.47 | 0.67 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | ||||||
| 48.00 | 2.75 | 6.20 | 4.48 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 49.00 | % | 0.00 | 0 | 0 | 0.55 | 0.59 | 0.05 | -0.05 | 11/26/2025 3:59:57 PM EST | ||||||
| 50.00 | 1.85 | 5.20 | 3.53 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 51.00 | 1.25 | 4.70 | 2.98 | % | 0.06 | 0 | 0 | 0.49 | 0.49 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 52.00 | % | 0.00 | 0 | 0 | 0.47 | 0.44 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | ||||||
| 53.00 | 0.30 | 3.90 | 2.10 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.43 | 0.33 | 0.05 | -0.03 | 11/26/2025 3:59:57 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.77 | 0.29 | 0.04 | -0.03 | 11/26/2025 3:59:57 PM EST | ||||||
| 56.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.77 | 0.24 | 0.04 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 0.78 | 0.20 | 0.04 | -0.02 | 11/26/2025 3:59:57 PM EST | ||||||
| 58.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.80 | 0.16 | 0.03 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.82 | 0.13 | 0.03 | -0.02 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | % | 0.00 | 0 | 0 | 1.05 | -0.08 | 0.02 | -0.02 | 11/26/2025 3:59:57 PM EST | ||||||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.00 | -0.10 | 0.02 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 41.00 | % | 0.00 | 0 | 0 | 0.95 | -0.12 | 0.02 | -0.02 | 11/26/2025 3:59:57 PM EST | ||||||
| 42.00 | % | 0.00 | 0 | 0 | 0.90 | -0.15 | 0.03 | -0.03 | 11/26/2025 3:59:57 PM EST | ||||||
| 43.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.87 | -0.18 | 0.03 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 0.85 | -0.22 | 0.03 | -0.03 | 11/26/2025 3:59:57 PM EST | ||||||
| 45.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 0.82 | -0.26 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 46.00 | 0.05 | 3.60 | 1.83 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 47.00 | % | 0.00 | 0 | 0 | 0.50 | -0.33 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | ||||||
| 48.00 | 0.75 | 4.40 | 2.58 | % | 0.05 | 0 | 0 | 0.52 | -0.37 | 0.04 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 49.00 | % | 0.00 | 0 | 0 | 0.52 | -0.41 | 0.05 | -0.05 | 11/26/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.52 | -0.46 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | ||||||
| 51.00 | 2.20 | 5.80 | 4.00 | % | 0.08 | 0 | 0 | 0.51 | -0.51 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 52.00 | % | 0.00 | 0 | 0 | 0.49 | -0.56 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | ||||||
| 53.00 | 3.30 | 6.80 | 5.05 | % | 0.10 | 0 | 0 | 0.73 | -0.61 | 0.05 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 54.00 | 4.00 | 7.40 | 5.70 | % | 0.11 | 0 | 0 | 0.73 | -0.67 | 0.05 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.70 | -0.71 | 0.04 | -0.03 | 11/26/2025 3:59:57 PM EST | ||||||
| 56.00 | 5.50 | 8.80 | 7.15 | % | 0.13 | 0 | 0 | 0.70 | -0.76 | 0.04 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 0.71 | -0.80 | 0.04 | -0.02 | 11/26/2025 3:59:57 PM EST | ||||||
| 58.00 | 7.20 | 10.40 | 8.80 | % | 0.15 | 0 | 0 | 0.71 | -0.84 | 0.03 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 59.00 | 8.10 | 11.30 | 9.70 | % | 0.16 | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.02 | 11/26/2025 3:59:57 PM EST |