Options Chain for BILL HOLDINGS INC COM (BILL) - $52.77 as of 10/8/2025 3:48:19 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 | 32.00 | 33.70 | 32.85 | % | 1.64 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.50 | 29.70 | 31.10 | 30.40 | % | 1.35 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 27.20 | 28.60 | 27.90 | % | 1.12 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 27.50 | 24.50 | 26.10 | 25.30 | % | 0.92 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 22.00 | 23.60 | 22.80 | 22.80 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:52 PM EST |
| 32.50 | 19.90 | 20.80 | 20.35 | 13.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 17.40 | 18.30 | 17.85 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:52 PM EST |
| 37.50 | 14.60 | 15.80 | 15.20 | 15.40 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 12.40 | 12.80 | 12.60 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 102 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 41.00 | 11.40 | 12.20 | 11.80 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 42.00 | 10.50 | 11.10 | 10.80 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 42.50 | 10.00 | 10.30 | 10.15 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 1,746 | 0.94 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 43.00 | 9.50 | 10.30 | 9.90 | % | 0.23 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 44.00 | 8.50 | 9.30 | 8.90 | % | 0.20 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.02 | 10/8/2025 2:58:52 PM EST | |||
| 45.00 | 7.30 | 8.10 | 7.70 | 9.65 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.73 | 0.97 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 46.00 | 6.60 | 7.50 | 7.05 | % | 0.15 | 0 | 0 | 0.95 | 0.95 | 0.02 | -0.04 | 10/8/2025 2:58:52 PM EST | |||
| 47.00 | 5.50 | 6.40 | 5.95 | 7.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 0.92 | 0.03 | -0.05 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 47.50 | 5.20 | 5.40 | 5.30 | 5.40 | +0.50 | +10.21% | 0.11 | 51 | 2,927 | 0.52 | 0.90 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 48.00 | 4.70 | 5.00 | 4.85 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.61 | 0.88 | 0.04 | -0.06 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 48.50 | 4.10 | 5.10 | 4.60 | % | 0.09 | 0 | 0 | 0.45 | 0.86 | 0.05 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 49.00 | 3.70 | 4.30 | 4.00 | % | 0.08 | 0 | 0 | 0.48 | 0.83 | 0.06 | -0.07 | 10/8/2025 2:58:52 PM EST | |||
| 49.50 | 3.40 | 3.80 | 3.60 | 3.73 | -0.58 | -13.46% | 0.07 | 1 | 1 | 0.48 | 0.80 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 3.10 | 3.30 | 3.20 | 3.43 | +0.33 | +10.65% | 0.06 | 7 | 557 | 0.50 | 0.76 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 51.00 | 2.35 | 2.65 | 2.50 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.68 | 0.08 | -0.09 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 52.00 | 1.80 | 2.00 | 1.90 | 2.11 | -0.10 | -4.53% | 0.04 | 2 | 120 | 0.48 | 0.59 | 0.10 | -0.10 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 52.50 | 1.50 | 1.70 | 1.60 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 398 | 0.47 | 0.55 | 0.10 | -0.09 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 53.00 | 1.25 | 1.45 | 1.35 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.47 | 0.50 | 0.10 | -0.09 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 54.00 | 0.90 | 1.05 | 0.98 | 1.28 | +0.68 | +113.34% | 0.02 | 1 | 138 | 0.47 | 0.39 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.28 | -28.00% | 0.01 | 107 | 10,542 | 0.48 | 0.29 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 56.00 | 0.45 | 0.55 | 0.50 | 0.70 | +0.15 | +27.28% | 0.01 | 18 | 65 | 0.48 | 0.22 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 57.00 | 0.30 | 0.40 | 0.35 | 0.51 | +0.08 | +18.61% | 0.01 | 10 | 492 | 0.50 | 0.17 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.37 | +0.09 | +32.15% | 0.01 | 4 | 2,847 | 0.49 | 0.16 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 58.00 | 0.20 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.15 | 0.05 | -0.06 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 59.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.35 | -63.64% | 0.00 | 108 | 182 | 0.51 | 0.14 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 5,456 | 0.55 | 0.11 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.09 | 0.03 | -0.05 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 62.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.61 | 0.09 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.08 | 0.01 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,092 | 0.74 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 65 | 0.97 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.01 | -0.02 | 10/8/2025 2:58:52 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.63 | -0.03 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.05 | 0.02 | -0.04 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.08 | 0.03 | -0.05 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.53 | -0.10 | 0.04 | -0.05 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.51 | -0.12 | 0.04 | -0.06 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 48.50 | 0.20 | 0.50 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.14 | 0.05 | -0.06 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 49.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.49 | -0.17 | 0.06 | -0.07 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 49.50 | 0.40 | 0.50 | 0.45 | 0.37 | -0.57 | -60.64% | 0.01 | 1 | 16 | 0.49 | -0.20 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,417 | 0.49 | -0.24 | 0.07 | -0.08 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 51.00 | 0.85 | 1.15 | 1.00 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.51 | -0.32 | 0.08 | -0.09 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 52.00 | 1.10 | 1.40 | 1.25 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.46 | -0.41 | 0.10 | -0.10 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 52.50 | 1.50 | 1.60 | 1.55 | 1.50 | -0.10 | -6.25% | 0.03 | 49 | 292 | 0.49 | -0.45 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 53.00 | 1.75 | 1.95 | 1.85 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | -0.50 | 0.10 | -0.09 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 54.00 | 2.10 | 2.50 | 2.30 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.47 | -0.61 | 0.10 | -0.08 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 55.00 | 2.80 | 3.20 | 3.00 | 2.57 | -0.13 | -4.82% | 0.05 | 1 | 233 | 0.49 | -0.71 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 56.00 | 3.60 | 4.20 | 3.90 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | -0.78 | 0.08 | -0.06 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 57.00 | 4.20 | 4.90 | 4.55 | % | 0.08 | 0 | 0 | 0.63 | -0.83 | 0.06 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 57.50 | 4.70 | 5.30 | 5.00 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.63 | -0.84 | 0.06 | -0.06 | 9/16/2025 | 10/8/2025 2:58:52 PM EST |
| 58.00 | 5.20 | 5.80 | 5.50 | % | 0.09 | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 59.00 | 6.00 | 7.00 | 6.50 | % | 0.11 | 0 | 0 | 0.78 | -0.86 | 0.04 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 7.00 | 7.90 | 7.45 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.70 | -0.89 | 0.04 | -0.06 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 61.00 | 7.80 | 8.90 | 8.35 | % | 0.14 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.05 | 10/8/2025 2:58:52 PM EST | |||
| 62.00 | 8.50 | 9.80 | 9.15 | % | 0.15 | 0 | 0 | 0.82 | -0.91 | 0.03 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 63.00 | 9.10 | 10.80 | 9.95 | % | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 64.00 | 10.10 | 11.70 | 10.90 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 11.40 | 12.60 | 12.00 | % | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 66.00 | 12.20 | 13.70 | 12.95 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 16.50 | 17.80 | 17.15 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |