Options Chain for BILL HOLDINGS INC COM (BILL) - $46.25 as of 3/31/2025 3:17:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 12.80 | 14.50 | 13.20 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 10.50 | 11.70 | 12.50 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.98 | 0.01 | -0.02 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 36.00 | 9.60 | 11.70 | % | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 37.00 | 8.80 | 9.50 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 8.10 | 9.30 | 9.70 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.94 | 0.02 | -0.03 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 38.00 | 7.80 | 8.50 | % | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 6.70 | 7.50 | 7.30 | % | 1 | 0 | 0.70 | 0.91 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 40.00 | 5.90 | 6.90 | 6.30 | -2.08 | -24.83% | 1 | 62 | 0.68 | 0.88 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 41.00 | 5.40 | 5.70 | % | 0 | 0 | 0.56 | 0.84 | 0.04 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 42.00 | 4.60 | 4.90 | 4.70 | % | 654 | 0 | 0.54 | 0.79 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 42.50 | 4.20 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.77 | 0.05 | -0.06 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 43.00 | 3.80 | 4.70 | 2.86 | -3.34 | -53.88% | 5 | 1 | 0.69 | 0.74 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 43.50 | 3.50 | 3.80 | % | 0 | 0 | 0.54 | 0.71 | 0.06 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 44.00 | 3.20 | 3.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.68 | 0.07 | -0.07 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 44.50 | 2.90 | 3.10 | % | 0 | 0 | 0.54 | 0.64 | 0.07 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 2.60 | 3.40 | 1.90 | -2.20 | -53.66% | 1 | 127 | 0.67 | 0.61 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 45.50 | 1.40 | 2.60 | % | 0 | 0 | 0.43 | 0.57 | 0.07 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 46.00 | 2.00 | 2.70 | % | 0 | 0 | 0.59 | 0.53 | 0.08 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 46.50 | 1.80 | 2.50 | % | 0 | 0 | 0.61 | 0.49 | 0.08 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 47.00 | 0.65 | 2.00 | 1.29 | % | 1 | 0 | 0.59 | 0.46 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 47.50 | 1.40 | 1.55 | 1.10 | -1.93 | -63.70% | 1 | 286 | 0.52 | 0.42 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 48.00 | 1.20 | 1.85 | % | 0 | 0 | 0.59 | 0.38 | 0.07 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 48.50 | 1.05 | 1.20 | % | 0 | 0 | 0.52 | 0.35 | 0.07 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 49.00 | 0.90 | 1.05 | 0.67 | -1.43 | -68.10% | 652 | 8 | 0.52 | 0.31 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 49.50 | 0.75 | 0.90 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.28 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.65 | 0.80 | 0.60 | -0.21 | -25.93% | 16 | 1,916 | 0.51 | 0.25 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 51.00 | 0.45 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.20 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 52.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.15 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.25 | 0.40 | 0.35 | -0.10 | -22.23% | 13 | 1,078 | 0.51 | 0.13 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 53.00 | 0.20 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.12 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 54.00 | 0.15 | 0.30 | 0.20 | -0.42 | -67.75% | 1 | 500 | 0.53 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 10 | 454 | 0.54 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.05 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.63 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 817 | 0.72 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,177 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.15 | 0.01 | -0.08 | -88.89% | 1 | 1,102 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 78 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 776 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 345 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.74 | -0.02 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 36.00 | 0.05 | 0.20 | % | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 37.00 | 0.10 | 0.20 | % | 0 | 0 | 0.65 | -0.05 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.62 | -0.06 | 0.02 | -0.03 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 38.00 | 0.15 | 0.25 | % | 0 | 0 | 0.63 | -0.07 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 0.20 | 0.30 | 0.39 | % | 5 | 0 | 0.60 | -0.09 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 40.00 | 0.30 | 0.40 | 0.55 | +0.20 | +57.15% | 5 | 235 | 0.58 | -0.12 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.16 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 42.00 | 0.65 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.21 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 0.75 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 2,903 | 0.56 | -0.23 | 0.05 | -0.06 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 43.00 | 0.65 | 1.00 | % | 0 | 0 | 0.51 | -0.26 | 0.06 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 43.50 | 1.05 | 1.15 | % | 0 | 0 | 0.55 | -0.29 | 0.06 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 44.00 | 1.20 | 2.30 | 1.20 | +0.64 | +114.29% | 2 | 1 | 0.55 | -0.32 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 44.50 | 1.35 | 1.50 | % | 0 | 0 | 0.55 | -0.36 | 0.07 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 1.60 | 1.70 | 2.52 | +1.01 | +66.89% | 32 | 222 | 0.54 | -0.39 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 45.50 | 1.80 | 2.85 | % | 0 | 0 | 0.67 | -0.43 | 0.07 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 46.00 | 1.90 | 2.20 | % | 0 | 0 | 0.53 | -0.47 | 0.08 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 46.50 | 2.30 | 3.80 | % | 0 | 0 | 0.53 | -0.51 | 0.08 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 47.00 | 2.60 | 4.90 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.54 | 0.08 | -0.07 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 2.85 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 202 | 0.54 | -0.58 | 0.08 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 48.00 | 3.20 | 5.00 | 1.37 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.62 | 0.07 | -0.06 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 48.50 | 3.50 | 3.70 | 3.60 | +1.95 | +118.19% | 1 | 31 | 0.53 | -0.65 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 49.00 | 3.80 | 5.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.69 | 0.07 | -0.06 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 49.50 | 4.20 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.72 | 0.07 | -0.05 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 4.50 | 4.80 | 4.70 | +2.40 | +104.35% | 5 | 171 | 0.52 | -0.75 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 51.00 | 5.40 | 7.20 | 2.80 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.80 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 52.00 | 5.40 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.85 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 6.60 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 191 | 0.50 | -0.87 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 53.00 | 6.90 | 7.60 | % | 0 | 0 | 0.68 | -0.88 | 0.04 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 54.00 | 7.80 | 8.40 | 8.20 | +3.18 | +63.35% | 1 | 85 | 0.70 | -0.91 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 8.90 | 11.20 | 9.00 | +0.24 | +2.74% | 1 | 114 | 0.75 | -0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 56.00 | 9.80 | 10.70 | % | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 57.00 | 9.90 | 12.60 | % | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 57.50 | 9.80 | 12.00 | 8.14 | 0.00 | 0.00% | 0 | 24 | 0.87 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 58.00 | 11.60 | 12.70 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 59.00 | 12.20 | 13.80 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 60.00 | 13.60 | 15.20 | 13.01 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 16.10 | 17.20 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 18.60 | 19.60 | 14.11 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 20.80 | 22.20 | 17.19 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 23.80 | 25.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 27.80 | 31.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 32.30 | 36.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 37.40 | 41.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 42.70 | 46.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |