Options Chain for BILL HOLDINGS INC COM (BILL) - $50.37 as of 10/28/2025 8:08:15 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 | 18.60 | 22.20 | 20.40 | % | 0.68 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 35.00 | 14.90 | 17.30 | 16.10 | % | 0.46 | 0 | 0 | 2.55 | 0.99 | 0.00 | -0.02 | 10/28/2025 3:59:55 PM EST | |||
| 38.00 | 11.50 | 14.10 | 12.80 | % | 0.34 | 0 | 0 | 2.06 | 0.96 | 0.01 | -0.04 | 10/28/2025 3:59:55 PM EST | |||
| 39.00 | 10.80 | 12.70 | 11.75 | % | 0.30 | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.05 | 10/28/2025 3:59:55 PM EST | |||
| 40.00 | 9.90 | 12.20 | 11.05 | % | 0.28 | 0 | 0 | 1.85 | 0.92 | 0.02 | -0.07 | 10/28/2025 3:59:55 PM EST | |||
| 41.00 | 8.10 | 11.20 | 9.65 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.73 | 0.90 | 0.02 | -0.08 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 42.00 | 7.30 | 10.30 | 8.80 | % | 0.21 | 0 | 0 | 1.65 | 0.88 | 0.02 | -0.09 | 10/28/2025 3:59:55 PM EST | |||
| 43.00 | 7.60 | 9.40 | 8.50 | % | 0.20 | 0 | 0 | 1.11 | 0.85 | 0.03 | -0.10 | 10/28/2025 3:59:55 PM EST | |||
| 44.00 | 5.90 | 8.60 | 7.25 | % | 0.16 | 0 | 0 | 1.51 | 0.81 | 0.03 | -0.12 | 10/28/2025 3:59:55 PM EST | |||
| 45.00 | 5.80 | 7.90 | 6.85 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 0.78 | 0.04 | -0.13 | 10/22/2025 | 10/28/2025 3:59:55 PM EST |
| 46.00 | 4.10 | 6.30 | 5.20 | % | 0.11 | 0 | 0 | 1.15 | 0.74 | 0.04 | -0.14 | 10/28/2025 3:59:55 PM EST | |||
| 47.00 | 3.60 | 6.00 | 4.80 | % | 0.10 | 0 | 0 | 0.81 | 0.70 | 0.04 | -0.15 | 10/28/2025 3:59:55 PM EST | |||
| 48.00 | 2.95 | 5.10 | 4.03 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.79 | 0.65 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 48.50 | 2.60 | 5.30 | 3.95 | % | 0.08 | 0 | 0 | 0.87 | 0.63 | 0.05 | -0.16 | 10/28/2025 3:59:55 PM EST | |||
| 49.00 | 3.90 | 4.20 | 4.05 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.00 | 0.60 | 0.05 | -0.16 | 10/14/2025 | 10/28/2025 3:59:55 PM EST |
| 49.50 | 2.15 | 4.00 | 3.08 | 4.10 | % | 0.06 | 2 | 0 | 0.78 | 0.58 | 0.05 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 50.00 | 3.40 | 3.70 | 3.55 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 88 | 1.00 | 0.55 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 51.00 | 2.00 | 5.20 | 3.60 | 3.40 | +0.27 | +8.63% | 0.07 | 32 | 66 | 1.16 | 0.50 | 0.05 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 52.00 | 1.35 | 2.80 | 2.08 | 3.00 | +0.05 | +1.70% | 0.04 | 31 | 102 | 0.82 | 0.46 | 0.05 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 53.00 | 2.20 | 2.40 | 2.30 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 85 | 1.00 | 0.41 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 54.00 | 0.75 | 2.90 | 1.83 | 2.05 | -0.27 | -11.64% | 0.03 | 2 | 333 | 0.94 | 0.36 | 0.05 | -0.15 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 55.00 | 1.30 | 1.80 | 1.55 | 1.70 | -0.18 | -9.58% | 0.03 | 26 | 317 | 0.96 | 0.32 | 0.04 | -0.14 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 56.00 | 0.70 | 1.70 | 1.20 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.92 | 0.28 | 0.04 | -0.14 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 57.00 | 1.10 | 1.30 | 1.20 | 1.27 | -1.33 | -51.16% | 0.02 | 2 | 10 | 1.00 | 0.25 | 0.04 | -0.13 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 58.00 | 0.05 | 1.15 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.22 | 0.04 | -0.13 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 59.00 | 0.75 | 1.10 | 0.93 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.04 | 0.19 | 0.03 | -0.11 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 60.00 | 0.40 | 1.10 | 0.75 | 0.56 | -0.33 | -37.08% | 0.01 | 4 | 39 | 1.01 | 0.16 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 61.00 | 0.35 | 1.05 | 0.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.14 | 0.03 | -0.09 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 62.00 | 0.20 | 0.90 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.13 | 0.02 | -0.09 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 63.00 | 0.35 | 0.80 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.11 | 0.02 | -0.08 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 64.00 | 0.10 | 0.75 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.10 | 0.02 | -0.08 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.31 | -0.52 | -62.66% | 0.00 | 1 | 3 | 1.11 | 0.08 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.03 | 0.01 | -0.03 | 10/27/2025 | 10/28/2025 3:59:55 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 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.53 | -0.01 | 0.00 | -0.02 | 10/28/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | -0.04 | 0.01 | -0.04 | 10/28/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | -0.06 | 0.01 | -0.05 | 10/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.30 | 0.80 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | -0.08 | 0.02 | -0.07 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 41.00 | 0.15 | 0.60 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | -0.10 | 0.02 | -0.08 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 42.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.10 | -16.67% | 0.01 | 6,824 | 2,520 | 1.05 | -0.12 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 43.00 | 0.60 | 1.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.05 | -0.15 | 0.03 | -0.10 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 44.00 | 0.50 | 1.05 | 0.78 | 0.96 | -0.09 | -8.58% | 0.02 | 29 | 4 | 0.94 | -0.19 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 45.00 | 0.45 | 1.90 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 13 | 281 | 0.99 | -0.22 | 0.04 | -0.13 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 46.00 | 0.30 | 2.50 | 1.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.95 | -0.26 | 0.04 | -0.14 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 47.00 | 0.65 | 1.95 | 1.30 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.82 | -0.30 | 0.04 | -0.15 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 48.00 | 1.20 | 2.35 | 1.78 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.87 | -0.35 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 48.50 | 2.00 | 2.60 | 2.30 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | -0.37 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 49.00 | 1.65 | 2.80 | 2.23 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.88 | -0.40 | 0.05 | -0.16 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 49.50 | 2.60 | 2.95 | 2.78 | % | 0.06 | 0 | 0 | 0.98 | -0.42 | 0.05 | -0.16 | 10/28/2025 3:59:55 PM EST | |||
| 50.00 | 3.00 | 3.20 | 3.10 | 2.97 | -0.03 | -1.00% | 0.06 | 1 | 1,328 | 1.00 | -0.45 | 0.05 | -0.16 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 51.00 | 3.40 | 3.80 | 3.60 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.99 | -0.50 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 52.00 | 4.10 | 5.40 | 4.75 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 227 | 1.16 | -0.54 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 53.00 | 4.70 | 5.00 | 4.85 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.00 | -0.59 | 0.05 | -0.16 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 54.00 | 5.40 | 6.00 | 5.70 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 80 | 1.06 | -0.64 | 0.05 | -0.15 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 55.00 | 4.50 | 6.60 | 5.55 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.12 | -0.68 | 0.04 | -0.14 | 10/22/2025 | 10/28/2025 3:59:55 PM EST |
| 56.00 | 5.40 | 7.40 | 6.40 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.14 | -0.72 | 0.04 | -0.14 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 57.00 | 5.90 | 9.80 | 7.85 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.68 | -0.75 | 0.04 | -0.13 | 10/21/2025 | 10/28/2025 3:59:55 PM EST |
| 58.00 | 7.50 | 9.40 | 8.45 | % | 0.15 | 0 | 0 | 1.31 | -0.78 | 0.04 | -0.13 | 10/28/2025 3:59:55 PM EST | |||
| 59.00 | 8.30 | 9.80 | 9.05 | % | 0.15 | 0 | 0 | 1.16 | -0.81 | 0.03 | -0.11 | 10/28/2025 3:59:55 PM EST | |||
| 60.00 | 9.10 | 10.70 | 9.90 | % | 0.17 | 0 | 0 | 1.19 | -0.84 | 0.03 | -0.10 | 10/28/2025 3:59:55 PM EST | |||
| 61.00 | 10.00 | 11.70 | 10.85 | % | 0.18 | 0 | 0 | 1.26 | -0.86 | 0.03 | -0.09 | 10/28/2025 3:59:55 PM EST | |||
| 62.00 | 10.30 | 12.70 | 11.50 | % | 0.19 | 0 | 0 | 1.32 | -0.87 | 0.02 | -0.09 | 10/28/2025 3:59:55 PM EST | |||
| 63.00 | 11.30 | 13.60 | 12.45 | % | 0.20 | 0 | 0 | 1.34 | -0.89 | 0.02 | -0.08 | 10/28/2025 3:59:55 PM EST | |||
| 64.00 | 12.20 | 14.50 | 13.35 | % | 0.21 | 0 | 0 | 1.35 | -0.90 | 0.02 | -0.08 | 10/28/2025 3:59:55 PM EST | |||
| 65.00 | 13.50 | 15.40 | 14.45 | % | 0.22 | 0 | 0 | 1.35 | -0.92 | 0.02 | -0.07 | 10/28/2025 3:59:55 PM EST | |||
| 70.00 | 18.00 | 20.30 | 19.15 | % | 0.27 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.03 | 10/28/2025 3:59:55 PM EST |