Options Chain for BILL HOLDINGS INC COM (BILL) - $56.67 as of 10/17/2024 8:17:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.60 | 28.50 | 23.46 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:52 PM EST |
| 35.00 | 20.20 | 22.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 36.00 | 19.80 | 21.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 37.00 | 18.40 | 20.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 38.00 | 18.40 | 19.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 39.00 | 17.00 | 18.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 16.10 | 17.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 41.00 | 15.20 | 16.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 42.00 | 14.20 | 15.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 43.00 | 13.00 | 14.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 44.00 | 11.90 | 13.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 45.00 | 11.40 | 12.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 46.00 | 10.00 | 11.90 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 47.00 | 9.20 | 10.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 48.00 | 8.20 | 10.10 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 49.00 | 7.30 | 9.40 | 4.00 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.99 | 0.01 | -0.02 | 10/1/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 6.30 | 8.20 | 7.07 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.97 | 0.02 | -0.02 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 51.00 | 5.50 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.94 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 52.00 | 4.60 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.91 | 0.05 | -0.05 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 53.00 | 3.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 545 | 0.45 | 0.85 | 0.06 | -0.06 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 54.00 | 3.10 | 3.30 | 3.08 | 0.00 | 0.00% | 0 | 166 | 0.45 | 0.78 | 0.08 | -0.08 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 2.45 | 2.60 | 2.35 | -0.10 | -4.09% | 25 | 46 | 0.46 | 0.69 | 0.10 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 56.00 | 1.80 | 1.95 | 1.54 | -0.41 | -21.03% | 31 | 32 | 0.45 | 0.59 | 0.11 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 57.00 | 1.30 | 1.40 | 1.27 | +0.27 | +27.00% | 30 | 88 | 0.44 | 0.48 | 0.11 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 58.00 | 0.85 | 1.00 | 0.90 | +0.25 | +38.47% | 20 | 33 | 0.44 | 0.38 | 0.10 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 59.00 | 0.55 | 0.70 | 0.45 | -0.05 | -10.00% | 1 | 23 | 0.44 | 0.28 | 0.09 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | +0.12 | +42.86% | 324 | 929 | 0.44 | 0.20 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 61.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.14 | 0.06 | -0.05 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 62.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 5 | 39 | 0.44 | 0.09 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | -0.06 | -42.86% | 10 | 17 | 0.54 | 0.06 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 64.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.03 | 0.02 | -0.02 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.02 | 0.01 | -0.01 | 9/10/2024 | 10/17/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 67.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 2.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.00 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 91 | 2.06 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.71 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 48.00 | 0.00 | 0.05 | 0.04 | -0.22 | -84.62% | 20 | 5 | 0.59 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 38 | 0.65 | -0.01 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 0.05 | 0.15 | 0.11 | -0.31 | -73.81% | 1 | 5 | 0.53 | -0.03 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 51.00 | 0.05 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.06 | 0.03 | -0.04 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 52.00 | 0.15 | 0.20 | 0.25 | -0.16 | -39.03% | 2 | 147 | 0.46 | -0.09 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 53.00 | 0.25 | 0.35 | 0.65 | -0.15 | -18.75% | 1 | 419 | 0.45 | -0.15 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 54.00 | 0.45 | 0.55 | 0.55 | -0.45 | -45.00% | 11 | 32 | 0.45 | -0.22 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | -0.45 | -36.00% | 32 | 57 | 0.46 | -0.31 | 0.10 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 56.00 | 1.10 | 1.20 | 1.25 | -0.60 | -32.44% | 6 | 23 | 0.44 | -0.41 | 0.11 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 57.00 | 1.55 | 1.70 | 1.65 | -0.55 | -25.00% | 4 | 20 | 0.44 | -0.52 | 0.11 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 58.00 | 2.10 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.62 | 0.10 | -0.09 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 59.00 | 2.80 | 3.00 | % | 0 | 0 | 0.43 | -0.72 | 0.09 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 60.00 | 3.50 | 5.00 | % | 0 | 0 | 0.60 | -0.80 | 0.07 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 61.00 | 4.40 | 5.30 | % | 0 | 0 | 0.64 | -0.86 | 0.06 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 62.00 | 5.10 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.91 | 0.04 | -0.04 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 63.00 | 5.90 | 8.00 | % | 0 | 0 | 1.14 | -0.94 | 0.03 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 64.00 | 6.70 | 9.20 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.97 | 0.02 | -0.02 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 7.90 | 10.30 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 66.00 | 9.00 | 10.70 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 67.00 | 9.90 | 11.90 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 68.00 | 10.80 | 12.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 12.80 | 14.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 17.70 | 18.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |