Options Chain for BILL HOLDINGS INC COM (BILL) - $49.04 as of 10/30/2025 7:58:48 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 | 17.30 | 21.30 | 19.30 | % | 0.64 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 12.50 | 16.50 | 14.50 | % | 0.41 | 0 | 0 | 1.35 | 0.95 | 0.01 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 39.00 | 8.90 | 13.00 | 10.95 | % | 0.28 | 0 | 0 | 1.17 | 0.88 | 0.02 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 8.10 | 12.10 | 10.10 | % | 0.25 | 0 | 0 | 1.14 | 0.85 | 0.02 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 41.00 | 8.50 | 11.30 | 9.90 | % | 0.24 | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 42.00 | 7.50 | 10.50 | 9.00 | % | 0.21 | 0 | 0 | 1.06 | 0.80 | 0.03 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 43.00 | 6.80 | 9.80 | 8.30 | % | 0.19 | 0 | 0 | 0.71 | 0.77 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 44.00 | 5.20 | 8.50 | 6.85 | % | 0.16 | 0 | 0 | 1.04 | 0.74 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 5.40 | 8.40 | 6.90 | % | 0.15 | 0 | 0 | 0.99 | 0.71 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 46.00 | 4.80 | 7.10 | 5.95 | % | 0.13 | 0 | 0 | 0.65 | 0.67 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 47.00 | 3.60 | 7.30 | 5.45 | % | 0.12 | 0 | 0 | 0.67 | 0.64 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 48.00 | 3.90 | 5.20 | 4.55 | % | 0.09 | 0 | 0 | 0.62 | 0.60 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 49.00 | 2.80 | 5.40 | 4.10 | % | 0.08 | 0 | 0 | 0.63 | 0.56 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 50.00 | 2.65 | 5.50 | 4.08 | % | 0.08 | 0 | 0 | 0.70 | 0.53 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 51.00 | 2.35 | 4.30 | 3.33 | % | 0.07 | 0 | 0 | 0.64 | 0.49 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 52.00 | 1.65 | 3.60 | 2.63 | % | 0.05 | 0 | 0 | 0.59 | 0.45 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 53.00 | 1.80 | 4.70 | 3.25 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 54.00 | 1.10 | 2.90 | 2.00 | % | 0.04 | 0 | 0 | 0.59 | 0.38 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 55.00 | 1.35 | 3.70 | 2.53 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.72 | 0.34 | 0.04 | -0.06 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 56.00 | 0.50 | 3.00 | 1.75 | % | 0.03 | 0 | 0 | 0.62 | 0.31 | 0.04 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 57.00 | 0.95 | 2.45 | 1.70 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.03 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 58.00 | 0.30 | 2.45 | 1.38 | % | 0.02 | 0 | 0 | 0.62 | 0.25 | 0.03 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 59.00 | 0.45 | 2.05 | 1.25 | % | 0.02 | 0 | 0 | 0.60 | 0.22 | 0.03 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 60.00 | 0.05 | 1.95 | 1.00 | % | 0.02 | 0 | 0 | 0.57 | 0.20 | 0.03 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.93 | 0.18 | 0.03 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.94 | 0.16 | 0.02 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 63.00 | 0.25 | 2.00 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | 0.14 | 0.02 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 64.00 | 0.15 | 1.35 | 0.75 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.02 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.99 | 0.11 | 0.02 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.01 | -0.02 | 10/30/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 39.00 | 0.45 | 2.70 | 1.58 | % | 0.04 | 0 | 0 | 0.90 | -0.12 | 0.02 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 0.70 | -0.15 | 0.02 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 41.00 | 0.75 | 1.40 | 1.08 | % | 0.03 | 0 | 0 | 0.70 | -0.17 | 0.02 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 42.00 | 1.00 | 3.10 | 2.05 | 1.10 | % | 0.05 | 1 | 0 | 0.85 | -0.20 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 43.00 | 1.10 | 1.90 | 1.50 | % | 0.03 | 0 | 0 | 0.68 | -0.23 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 44.00 | 1.25 | 3.70 | 2.48 | % | 0.06 | 0 | 0 | 0.80 | -0.26 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.80 | 3.30 | 2.05 | % | 0.05 | 0 | 0 | 0.65 | -0.29 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 46.00 | 1.40 | 4.40 | 2.90 | % | 0.06 | 0 | 0 | 0.74 | -0.33 | 0.03 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 47.00 | 1.45 | 3.50 | 2.48 | % | 0.05 | 0 | 0 | 0.59 | -0.36 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 48.00 | 2.75 | 3.30 | 3.03 | % | 0.06 | 0 | 0 | 0.61 | -0.40 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 49.00 | 2.70 | 5.00 | 3.85 | % | 0.08 | 0 | 0 | 0.67 | -0.44 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 50.00 | 2.80 | 5.50 | 4.15 | % | 0.08 | 0 | 0 | 0.63 | -0.47 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 51.00 | 3.60 | 5.90 | 4.75 | % | 0.09 | 0 | 0 | 0.63 | -0.51 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 52.00 | 4.40 | 7.30 | 5.85 | % | 0.11 | 0 | 0 | 0.70 | -0.55 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 53.00 | 4.30 | 7.20 | 5.75 | % | 0.11 | 0 | 0 | 0.57 | -0.59 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 54.00 | 5.60 | 8.20 | 6.90 | % | 0.13 | 0 | 0 | 0.62 | -0.62 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 55.00 | 5.60 | 9.30 | 7.45 | % | 0.14 | 0 | 0 | 0.96 | -0.66 | 0.04 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 56.00 | 7.00 | 9.80 | 8.40 | % | 0.15 | 0 | 0 | 1.00 | -0.69 | 0.04 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 57.00 | 7.20 | 11.20 | 9.20 | % | 0.16 | 0 | 0 | 1.04 | -0.72 | 0.03 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 58.00 | 8.00 | 12.00 | 10.00 | % | 0.17 | 0 | 0 | 1.06 | -0.75 | 0.03 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 59.00 | 8.80 | 12.80 | 10.80 | % | 0.18 | 0 | 0 | 0.98 | -0.78 | 0.03 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 60.00 | 9.70 | 13.70 | 11.70 | % | 0.19 | 0 | 0 | 0.98 | -0.80 | 0.03 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 61.00 | 10.60 | 14.00 | 12.30 | % | 0.20 | 0 | 0 | 1.00 | -0.82 | 0.03 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 62.00 | 11.50 | 15.50 | 13.50 | % | 0.22 | 0 | 0 | 1.13 | -0.84 | 0.02 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 63.00 | 12.40 | 16.40 | 14.40 | % | 0.23 | 0 | 0 | 1.16 | -0.86 | 0.02 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 64.00 | 13.30 | 17.30 | 15.30 | % | 0.24 | 0 | 0 | 1.17 | -0.88 | 0.02 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 65.00 | 14.20 | 18.20 | 16.20 | % | 0.25 | 0 | 0 | 1.19 | -0.89 | 0.02 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 70.00 | 19.00 | 23.00 | 21.00 | % | 0.30 | 0 | 0 | 1.31 | -0.95 | 0.01 | -0.02 | 10/30/2025 3:59:57 PM EST |