Options Chain for BILL HOLDINGS INC COM (BILL) - $54.55 as of 12/15/2025 3:51:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 31.30 | 29.45 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 27.50 | 25.10 | 28.50 | 26.80 | % | 0.97 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 30.00 | 23.00 | 26.10 | 24.55 | 24.57 | % | 0.82 | 5 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 32.50 | 19.80 | 23.60 | 21.70 | 22.09 | % | 0.67 | 10 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 35.00 | 17.30 | 21.00 | 19.15 | 19.61 | +7.33 | +59.70% | 0.55 | 5 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 37.00 | 16.30 | 19.00 | 17.65 | 17.65 | % | 0.48 | 7 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 37.50 | 15.90 | 18.50 | 17.20 | 17.19 | % | 0.46 | 7 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 38.00 | 14.40 | 18.00 | 16.20 | 16.72 | % | 0.43 | 10 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 39.00 | 13.60 | 17.00 | 15.30 | 15.32 | % | 0.39 | 11 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 40.00 | 12.80 | 16.10 | 14.45 | 14.43 | +6.00 | +71.18% | 0.36 | 2 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 41.00 | 12.10 | 15.00 | 13.55 | 13.53 | % | 0.33 | 1 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 42.00 | 11.20 | 14.10 | 12.65 | 12.60 | % | 0.30 | 2 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 42.50 | 10.60 | 13.60 | 12.10 | 12.29 | -0.51 | -3.99% | 0.28 | 1 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 43.00 | 10.30 | 13.10 | 11.70 | 11.71 | % | 0.27 | 1 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 44.00 | 8.40 | 12.10 | 10.25 | % | 0.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 45.00 | 7.40 | 10.50 | 8.95 | 4.67 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:54 PM EST |
| 45.50 | 6.80 | 10.80 | 8.80 | % | 0.19 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 46.00 | 6.40 | 10.30 | 8.35 | % | 0.18 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 46.50 | 5.90 | 9.10 | 7.50 | % | 0.16 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 47.00 | 5.40 | 9.20 | 7.30 | % | 0.16 | 0 | 0 | 2.24 | 0.99 | 0.01 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 47.50 | 5.20 | 8.60 | 6.90 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 213 | 2.10 | 0.99 | 0.01 | -0.01 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 48.00 | 4.50 | 8.20 | 6.35 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.06 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 48.50 | 3.80 | 7.90 | 5.85 | % | 0.12 | 0 | 0 | 2.08 | 0.98 | 0.02 | -0.02 | 12/15/2025 3:59:54 PM EST | |||
| 49.00 | 3.50 | 7.20 | 5.35 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.88 | 0.97 | 0.02 | -0.04 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 49.50 | 3.90 | 6.70 | 5.30 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.79 | 0.95 | 0.03 | -0.06 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 3.10 | 6.30 | 4.70 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 338 | 1.75 | 0.93 | 0.04 | -0.07 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 51.00 | 2.75 | 5.40 | 4.08 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.61 | 0.87 | 0.07 | -0.09 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 52.00 | 2.25 | 4.60 | 3.43 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 106 | 1.51 | 0.79 | 0.10 | -0.12 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 52.50 | 1.75 | 2.50 | 2.13 | 2.67 | -0.23 | -7.94% | 0.04 | 42 | 12,082 | 0.65 | 0.74 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 53.00 | 0.10 | 4.10 | 2.10 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.54 | 0.68 | 0.12 | -0.14 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 54.00 | 0.45 | 1.80 | 1.13 | 1.31 | -0.59 | -31.06% | 0.02 | 2 | 59 | 0.58 | 0.55 | 0.14 | -0.15 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.35 | -26.93% | 0.02 | 4 | 3,539 | 0.56 | 0.41 | 0.14 | -0.14 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | 0.70 | -0.25 | -26.32% | 0.01 | 24 | 1,128 | 0.71 | 0.28 | 0.12 | -0.12 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.20 | -33.34% | 0.00 | 7 | 63 | 0.58 | 0.18 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.27 | -0.14 | -34.15% | 0.00 | 9 | 2,601 | 0.64 | 0.14 | 0.08 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.45 | 0.23 | 0.29 | -0.30 | -50.85% | 0.00 | 1 | 6 | 0.73 | 0.11 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.80 | 0.06 | 0.04 | -0.04 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 161 | 14,834 | 0.75 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 2.25 | 1.13 | 0.05 | -0.15 | -75.00% | 0.02 | 2 | 2 | 2.04 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 3,951 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,143 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,055 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 3 | 1,170 | 0.70 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.72 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.46 | -0.02 | 0.02 | -0.02 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | -0.03 | 0.02 | -0.04 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.35 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 6 | 60 | 0.84 | -0.05 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 1.05 | 0.55 | 0.90 | +0.66 | +275.00% | 0.01 | 1 | 932 | 0.84 | -0.07 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.71 | -0.13 | 0.07 | -0.09 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 52.00 | 0.05 | 0.60 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.55 | -0.21 | 0.10 | -0.12 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 52.50 | 0.25 | 0.70 | 0.48 | 0.20 | -0.34 | -62.97% | 0.01 | 13 | 2,846 | 0.67 | -0.26 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 53.00 | 0.05 | 1.05 | 0.55 | 0.56 | -0.34 | -37.78% | 0.01 | 6 | 25 | 0.61 | -0.32 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 54.00 | 0.25 | 1.25 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.42 | -0.45 | 0.14 | -0.15 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.75 | 2.10 | 1.43 | 1.51 | +0.11 | +7.86% | 0.03 | 3 | 157 | 1.06 | -0.59 | 0.14 | -0.14 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 56.00 | 1.20 | 2.70 | 1.95 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.73 | -0.72 | 0.12 | -0.12 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 57.00 | 1.25 | 4.90 | 3.08 | 2.73 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.44 | -0.82 | 0.09 | -0.10 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 57.50 | 1.75 | 5.60 | 3.68 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.61 | -0.86 | 0.08 | -0.08 | 11/13/2025 | 12/15/2025 3:59:54 PM EST |
| 58.00 | 2.15 | 6.00 | 4.08 | % | 0.07 | 0 | 0 | 1.64 | -0.89 | 0.06 | -0.07 | 12/15/2025 3:59:54 PM EST | |||
| 59.00 | 3.10 | 7.00 | 5.05 | % | 0.09 | 0 | 0 | 1.78 | -0.94 | 0.04 | -0.04 | 12/15/2025 3:59:54 PM EST | |||
| 60.00 | 4.00 | 7.80 | 5.90 | 11.89 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.82 | -0.96 | 0.03 | -0.03 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 61.00 | 5.00 | 8.80 | 6.90 | % | 0.11 | 0 | 0 | 1.95 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 62.00 | 6.00 | 9.90 | 7.95 | % | 0.13 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 62.50 | 6.40 | 10.40 | 8.40 | % | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 63.00 | 6.80 | 10.80 | 8.80 | % | 0.14 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 64.00 | 8.00 | 11.90 | 9.95 | % | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 65.00 | 9.00 | 12.70 | 10.85 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 70.00 | 14.00 | 17.70 | 15.85 | % | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 75.00 | 18.70 | 22.70 | 20.70 | % | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 80.00 | 23.70 | 27.70 | 25.70 | % | 0.32 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |