Options Chain for BILL HOLDINGS INC COM (BILL) - $55.23 as of 12/26/2025 7:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.30 | 37.40 | 35.35 | 34.60 | 0.00 | 0.00% | 1.77 | 0 | 13 | 2.39 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:58 PM EST |
| 22.50 | 30.80 | 34.90 | 32.85 | 32.00 | 0.00 | 0.00% | 1.46 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 28.30 | 32.40 | 30.35 | 30.00 | 0.00 | 0.00% | 1.21 | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:58 PM EST |
| 27.50 | 25.80 | 29.80 | 27.80 | 26.67 | 0.00 | 0.00% | 1.01 | 0 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 23.40 | 27.50 | 25.45 | 22.40 | 0.00 | 0.00% | 0.85 | 0 | 24 | 1.58 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 12/26/2025 3:59:58 PM EST |
| 32.50 | 21.50 | 24.40 | 22.95 | 17.80 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 19.40 | 21.90 | 20.65 | 16.00 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.11 | 0.98 | 0.00 | -0.01 | 8/28/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 17.10 | 19.50 | 18.30 | 18.70 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.01 | 0.95 | 0.01 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 14.80 | 17.30 | 16.05 | 16.50 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.95 | 0.92 | 0.01 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 13.20 | 14.90 | 14.05 | 14.95 | 0.00 | 0.00% | 0.33 | 0 | 167 | 0.62 | 0.89 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 10.50 | 13.00 | 11.75 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 108 | 0.82 | 0.85 | 0.02 | -0.03 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 7.60 | 10.40 | 9.00 | 9.52 | 0.00 | 0.00% | 0.19 | 0 | 331 | 0.68 | 0.79 | 0.02 | -0.04 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 6.20 | 10.00 | 8.10 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 1,266 | 0.57 | 0.73 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 4.50 | 6.80 | 5.65 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.46 | 0.65 | 0.03 | -0.04 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 3.60 | 5.50 | 4.55 | 5.00 | +0.80 | +19.05% | 0.08 | 36 | 202 | 0.49 | 0.56 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 2.50 | 4.20 | 3.35 | 3.70 | -0.10 | -2.64% | 0.06 | 10 | 408 | 0.48 | 0.47 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 2.70 | 3.30 | 3.00 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 2,160 | 0.54 | 0.38 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 62.50 | 1.20 | 3.00 | 2.10 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.51 | 0.30 | 0.03 | -0.03 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.95 | 2.00 | 1.48 | 1.50 | -0.50 | -25.00% | 0.02 | 1 | 465 | 0.50 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 67.50 | 0.75 | 1.85 | 1.30 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.54 | 0.18 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 1.35 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.50 | 0.13 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.75 | 0.07 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.69 | 0.03 | 0.01 | -0.01 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.72 | 0.02 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.76 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.30 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.04 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.93 | -0.02 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 0.10 | 0.80 | 0.45 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.68 | -0.05 | 0.01 | -0.02 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 1.00 | 0.55 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.61 | -0.08 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 0.60 | 1.20 | 0.90 | 0.98 | -0.22 | -18.34% | 0.02 | 4 | 82 | 0.64 | -0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.85 | 1.70 | 1.28 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.62 | -0.15 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 1.05 | 2.15 | 1.60 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 584 | 0.57 | -0.21 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 1.50 | 2.70 | 2.10 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1,192 | 0.53 | -0.27 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 2.40 | 3.70 | 3.05 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 1,163 | 0.53 | -0.35 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 3.30 | 4.80 | 4.05 | 4.23 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.51 | -0.44 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 4.30 | 6.20 | 5.25 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.48 | -0.53 | 0.04 | -0.04 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 5.70 | 7.70 | 6.70 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.46 | -0.62 | 0.04 | -0.04 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 62.50 | 8.20 | 9.70 | 8.95 | 12.10 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.51 | -0.70 | 0.03 | -0.03 | 10/2/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 9.10 | 13.10 | 11.10 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.81 | -0.77 | 0.03 | -0.03 | 9/29/2025 | 12/26/2025 3:59:58 PM EST |
| 67.50 | 12.10 | 14.50 | 13.30 | 16.45 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.74 | -0.82 | 0.02 | -0.03 | 9/24/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 14.20 | 16.70 | 15.45 | 19.65 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.77 | -0.87 | 0.02 | -0.02 | 10/23/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 18.90 | 21.40 | 20.15 | 20.31 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.84 | -0.93 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 22.70 | 26.90 | 24.80 | % | 0.31 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 27.70 | 31.90 | 29.80 | % | 0.35 | 0 | 0 | 1.12 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 32.70 | 36.90 | 34.80 | % | 0.39 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |