Options Chain for BILL HOLDINGS INC COM (BILL) - $41.22 as of 8/22/2025 7:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.10 | 22.90 | 22.50 | % | 1.12 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 19.60 | 20.30 | 19.95 | % | 0.89 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 17.20 | 18.10 | 17.65 | % | 0.71 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 27.50 | 14.90 | 15.70 | 15.30 | % | 0.56 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 12.60 | 13.20 | 12.90 | % | 0.43 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 32.50 | 10.80 | 11.00 | 10.90 | 10.90 | % | 0.34 | 5 | 0 | 0.70 | 0.87 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 35.00 | 8.90 | 9.20 | 9.05 | 8.86 | +0.36 | +4.24% | 0.26 | 5 | 2 | 0.71 | 0.81 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 7.10 | 7.40 | 7.25 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.71 | 0.73 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 5.60 | 5.80 | 5.70 | 5.60 | +0.60 | +12.00% | 0.14 | 12 | 37 | 0.67 | 0.64 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 4.30 | 4.50 | 4.40 | 4.30 | +0.30 | +7.50% | 0.10 | 41 | 2,188 | 0.66 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 3.30 | 3.50 | 3.40 | 3.34 | +0.34 | +11.34% | 0.08 | 55 | 114 | 0.66 | 0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 2.50 | 2.65 | 2.58 | 2.50 | +0.25 | +11.12% | 0.05 | 155 | 13,079 | 0.66 | 0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.15 | +8.83% | 0.04 | 10 | 44 | 0.65 | 0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 1.00 | 1.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 322 | 77 | 0.66 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.03 | +5.27% | 0.01 | 849 | 10,872 | 0.66 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | -0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.13 | -18.58% | 0.02 | 2 | 32 | 0.73 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 0.96 | -0.16 | -14.29% | 0.03 | 4 | 50 | 0.71 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 1.35 | 1.50 | 1.43 | 1.42 | -0.38 | -21.12% | 0.04 | 10 | 38 | 0.69 | -0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 2.10 | 2.25 | 2.18 | 2.15 | -0.40 | -15.69% | 0.06 | 39 | 29 | 0.68 | -0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.40 | -11.12% | 0.08 | 3 | 14 | 0.67 | -0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 4.30 | 4.50 | 4.40 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.67 | -0.44 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 5.70 | 5.90 | 5.80 | 6.00 | -0.30 | -4.77% | 0.13 | 3 | 4 | 0.66 | -0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 7.40 | 7.60 | 7.50 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.66 | -0.61 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 9.30 | 9.50 | 9.40 | % | 0.19 | 0 | 0 | 0.67 | -0.69 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 13.50 | 13.80 | 13.65 | % | 0.25 | 0 | 0 | 0.70 | -0.80 | 0.03 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 18.00 | 18.30 | 18.15 | 18.35 | % | 0.30 | 2 | 0 | 0.71 | -0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |