Options Chain for BILL HOLDINGS INC COM (BILL) - $46.42 as of 8/29/2025 8:18:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 14.00 | 15.40 | 14.70 | % | 0.46 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 33.00 | 13.10 | 14.20 | 13.65 | % | 0.41 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 34.00 | 12.20 | 13.60 | 12.90 | % | 0.38 | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 11.10 | 12.60 | 11.85 | % | 0.34 | 0 | 0 | 1.01 | 0.97 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 9.40 | 11.50 | 10.45 | % | 0.29 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 8.10 | 11.40 | 9.75 | % | 0.26 | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 7.50 | 9.50 | 8.50 | % | 0.22 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 7.10 | 8.80 | 7.95 | % | 0.20 | 0 | 0 | 0.90 | 0.89 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 6.80 | 7.80 | 7.30 | % | 0.18 | 0 | 0 | 0.66 | 0.86 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 6.10 | 6.90 | 6.50 | % | 0.16 | 0 | 0 | 0.48 | 0.82 | 0.04 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 42.00 | 5.30 | 6.00 | 5.65 | % | 0.13 | 0 | 0 | 0.74 | 0.78 | 0.04 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 43.00 | 4.60 | 5.20 | 4.90 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 4.00 | 4.70 | 4.35 | % | 0.10 | 0 | 0 | 0.49 | 0.68 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 3.40 | 3.80 | 3.60 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 46.00 | 2.90 | 3.20 | 3.05 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 2.45 | 4.20 | 3.33 | % | 0.07 | 0 | 0 | 0.45 | 0.50 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 1.90 | 2.35 | 2.13 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.43 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 1.65 | 1.90 | 1.78 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.37 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 1.25 | -1.35 | -51.93% | 0.03 | 1 | 2 | 0.44 | 0.31 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 0.70 | 3.20 | 1.95 | % | 0.04 | 0 | 0 | 0.64 | 0.26 | 0.05 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 0.80 | 1.15 | 0.98 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.05 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.18 | -0.03 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.07 | -0.04 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.54 | -0.11 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.50 | -0.18 | 0.04 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 42.00 | 0.80 | 1.15 | 0.98 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.04 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 43.00 | 1.10 | 1.40 | 1.25 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 1.40 | 1.65 | 1.53 | % | 0.03 | 0 | 0 | 0.42 | -0.32 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 1.80 | 2.05 | 1.93 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.38 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 2.20 | 2.55 | 2.38 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 2.70 | 3.10 | 2.90 | % | 0.06 | 0 | 0 | 0.42 | -0.50 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 3.30 | 3.70 | 3.50 | % | 0.07 | 0 | 0 | 0.43 | -0.57 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 49.00 | 3.90 | 4.40 | 4.15 | % | 0.08 | 0 | 0 | 0.44 | -0.63 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 4.60 | 4.80 | 4.70 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.69 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 5.30 | 5.80 | 5.55 | % | 0.11 | 0 | 0 | 0.60 | -0.74 | 0.05 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 5.40 | 6.70 | 6.05 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.05 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 8.50 | 9.10 | 8.80 | % | 0.16 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 13.00 | 14.00 | 13.50 | % | 0.23 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 65.00 | 17.30 | 19.00 | 18.15 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 70.00 | 22.00 | 24.00 | 23.00 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |