Options Chain for BILL HOLDINGS INC COM (BILL) - $57.03 as of 10/22/2024 1:58:17 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 26.20 | 27.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
35.00 | 21.40 | 22.10 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
40.00 | 16.60 | 17.50 | % | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
43.00 | 13.90 | 14.60 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
44.00 | 13.00 | 13.70 | % | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
45.00 | 12.20 | 12.90 | % | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
46.00 | 11.40 | 12.00 | % | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
47.00 | 10.70 | 11.20 | % | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
48.00 | 10.00 | 11.30 | % | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
49.00 | 9.10 | 9.80 | % | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
50.00 | 8.40 | 9.10 | % | 0 | 0 | 0.67 | 0.75 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
51.00 | 7.80 | 8.30 | % | 0 | 0 | 0.68 | 0.72 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
52.00 | 7.20 | 7.70 | % | 0 | 0 | 0.76 | 0.69 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
53.00 | 6.60 | 7.00 | % | 0 | 0 | 0.68 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
54.00 | 6.00 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.62 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 12:58:52 PM EST |
55.00 | 5.50 | 5.90 | % | 0 | 0 | 0.67 | 0.59 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
56.00 | 5.00 | 5.40 | % | 0 | 0 | 0.67 | 0.56 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
57.00 | 4.50 | 4.90 | % | 0 | 0 | 0.66 | 0.53 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
58.00 | 4.10 | 4.40 | % | 0 | 0 | 0.67 | 0.49 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
59.00 | 3.60 | 4.00 | % | 0 | 0 | 0.66 | 0.46 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
60.00 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.43 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:52 PM EST |
61.00 | 2.90 | 3.30 | % | 0 | 0 | 0.66 | 0.40 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
62.00 | 2.60 | 2.95 | % | 0 | 0 | 0.66 | 0.37 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
63.00 | 2.30 | 2.65 | % | 0 | 0 | 0.65 | 0.34 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
64.00 | 2.05 | 2.40 | % | 0 | 0 | 0.67 | 0.32 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
65.00 | 1.80 | 2.15 | % | 0 | 0 | 0.66 | 0.29 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
66.00 | 1.55 | 1.95 | % | 0 | 0 | 0.65 | 0.27 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
67.00 | 0.00 | 1.80 | % | 0 | 0 | 0.72 | 0.24 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
68.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | 0.22 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
70.00 | 0.95 | 1.25 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.18 | 0.02 | -0.04 | 10/14/2024 | 10/22/2024 12:58:52 PM EST |
75.00 | 0.50 | 0.75 | % | 0 | 0 | 0.67 | 0.11 | 0.02 | -0.03 | 10/22/2024 12:58:52 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 | 1.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
43.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | -0.10 | 0.01 | -0.03 | 10/22/2024 12:58:52 PM EST | |||
44.00 | 0.65 | 0.90 | % | 0 | 0 | 0.71 | -0.11 | 0.01 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.74 | -0.13 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
46.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | -0.15 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
47.00 | 1.20 | 1.45 | % | 0 | 0 | 0.69 | -0.18 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
48.00 | 1.40 | 1.65 | % | 0 | 0 | 0.69 | -0.20 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
49.00 | 1.65 | 2.00 | % | 0 | 0 | 0.69 | -0.23 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
50.00 | 1.90 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.25 | 0.03 | -0.06 | 10/15/2024 | 10/22/2024 12:58:52 PM EST |
51.00 | 2.25 | 2.55 | % | 0 | 0 | 0.68 | -0.28 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
52.00 | 2.60 | 2.90 | % | 0 | 0 | 0.68 | -0.31 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
53.00 | 2.95 | 3.30 | % | 0 | 0 | 0.67 | -0.34 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
54.00 | 3.40 | 3.80 | % | 0 | 0 | 0.67 | -0.38 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
55.00 | 3.80 | 4.20 | % | 0 | 0 | 0.68 | -0.41 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
56.00 | 4.40 | 4.70 | % | 0 | 0 | 0.68 | -0.44 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
57.00 | 4.80 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.47 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
58.00 | 5.40 | 5.80 | % | 0 | 0 | 0.67 | -0.51 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
59.00 | 5.90 | 6.30 | % | 0 | 0 | 0.67 | -0.54 | 0.03 | -0.07 | 10/22/2024 12:58:52 PM EST | |||
60.00 | 6.50 | 7.00 | % | 0 | 0 | 0.68 | -0.57 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
61.00 | 7.20 | 7.60 | % | 0 | 0 | 0.66 | -0.60 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
62.00 | 8.00 | 8.40 | % | 0 | 0 | 0.66 | -0.63 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
63.00 | 8.70 | 9.10 | % | 0 | 0 | 0.67 | -0.66 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
64.00 | 9.30 | 9.80 | % | 0 | 0 | 0.67 | -0.68 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
65.00 | 10.00 | 10.60 | % | 0 | 0 | 0.65 | -0.71 | 0.03 | -0.06 | 10/22/2024 12:58:52 PM EST | |||
66.00 | 10.80 | 11.40 | % | 0 | 0 | 0.66 | -0.73 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
67.00 | 11.60 | 12.30 | % | 0 | 0 | 0.59 | -0.76 | 0.03 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
68.00 | 12.40 | 13.10 | % | 0 | 0 | 0.66 | -0.78 | 0.02 | -0.05 | 10/22/2024 12:58:52 PM EST | |||
70.00 | 14.00 | 14.70 | % | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.04 | 10/22/2024 12:58:52 PM EST | |||
75.00 | 18.60 | 19.30 | % | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.03 | 10/22/2024 12:58:52 PM EST |