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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.40 | 13.40 | 12.90 | % | 0.43 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 31.00 | 11.40 | 12.40 | 11.90 | % | 0.38 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 32.00 | 10.50 | 11.80 | 11.15 | % | 0.35 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 33.00 | 9.80 | 10.70 | 10.25 | % | 0.31 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 34.00 | 9.00 | 9.90 | 9.45 | % | 0.28 | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 8.30 | 10.10 | 9.20 | % | 0.26 | 0 | 0 | 0.88 | 0.82 | 0.03 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 36.00 | 7.50 | 8.30 | 7.90 | % | 0.22 | 0 | 0 | 0.72 | 0.79 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 37.00 | 6.90 | 7.60 | 7.25 | % | 0.20 | 0 | 0 | 0.73 | 0.76 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 38.00 | 6.30 | 6.80 | 6.55 | % | 0.17 | 0 | 0 | 0.72 | 0.72 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 39.00 | 4.40 | 6.10 | 5.25 | % | 0.13 | 0 | 0 | 0.56 | 0.69 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 5.30 | 5.50 | 5.40 | 5.43 | % | 0.14 | 1 | 0 | 0.72 | 0.65 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 41.00 | 4.70 | 5.00 | 4.85 | 4.50 | % | 0.12 | 1 | 0 | 0.72 | 0.61 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 42.00 | 3.70 | 4.50 | 4.10 | % | 0.10 | 0 | 0 | 0.66 | 0.57 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 43.00 | 3.70 | 4.10 | 3.90 | % | 0.09 | 0 | 0 | 0.72 | 0.53 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 44.00 | 3.30 | 3.70 | 3.50 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 2.80 | 3.20 | 3.00 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 46.00 | 2.60 | 2.85 | 2.73 | % | 0.06 | 0 | 0 | 0.71 | 0.41 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 47.00 | 2.30 | 2.55 | 2.43 | 2.35 | % | 0.05 | 1 | 0 | 0.71 | 0.38 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 48.00 | 0.60 | 2.30 | 1.45 | % | 0.03 | 0 | 0 | 0.58 | 0.34 | 0.04 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 49.00 | 1.65 | 2.10 | 1.88 | % | 0.04 | 0 | 0 | 0.71 | 0.31 | 0.04 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.78 | 0.29 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.79 | 0.26 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | 0.18 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.08 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.86 | -0.10 | 0.02 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.84 | -0.12 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.79 | -0.15 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.80 | -0.18 | 0.03 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 0.81 | -0.21 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 37.00 | 1.60 | 1.95 | 1.78 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.74 | -0.24 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 1.95 | 2.25 | 2.10 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -0.28 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 2.35 | 2.65 | 2.50 | % | 0.06 | 0 | 0 | 0.73 | -0.31 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 2.80 | 3.00 | 2.90 | % | 0.07 | 0 | 0 | 0.73 | -0.35 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 41.00 | 3.20 | 3.50 | 3.35 | % | 0.08 | 0 | 0 | 0.72 | -0.39 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 42.00 | 3.70 | 4.00 | 3.85 | % | 0.09 | 0 | 0 | 0.72 | -0.43 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 43.00 | 4.20 | 4.60 | 4.40 | % | 0.10 | 0 | 0 | 0.72 | -0.47 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 44.00 | 4.80 | 5.20 | 5.00 | % | 0.11 | 0 | 0 | 0.72 | -0.51 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 5.40 | 5.90 | 5.65 | % | 0.13 | 0 | 0 | 0.73 | -0.55 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 46.00 | 6.10 | 6.50 | 6.30 | % | 0.14 | 0 | 0 | 0.73 | -0.59 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 47.00 | 6.80 | 7.20 | 7.00 | % | 0.15 | 0 | 0 | 0.73 | -0.62 | 0.04 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 48.00 | 7.50 | 7.90 | 7.70 | % | 0.16 | 0 | 0 | 0.73 | -0.66 | 0.04 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 49.00 | 8.10 | 8.80 | 8.45 | % | 0.17 | 0 | 0 | 0.73 | -0.69 | 0.04 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 8.80 | 9.50 | 9.15 | % | 0.18 | 0 | 0 | 0.71 | -0.71 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 51.00 | 9.60 | 10.40 | 10.00 | % | 0.20 | 0 | 0 | 0.72 | -0.74 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 13.10 | 13.70 | 13.40 | % | 0.24 | 0 | 0 | 0.72 | -0.82 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST |