Options Chain for BILL HOLDINGS INC COM (BILL) - $39.54 as of 4/7/2025 12:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.20 | 9.70 | % | 0 | 0 | 1.18 | 0.88 | 0.02 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 31.00 | 8.50 | 8.90 | % | 0 | 0 | 1.14 | 0.85 | 0.02 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 32.00 | 7.60 | 8.10 | % | 0 | 0 | 1.10 | 0.83 | 0.03 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 33.00 | 6.90 | 7.80 | % | 0 | 0 | 1.02 | 0.80 | 0.03 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 34.00 | 6.20 | 6.90 | % | 0 | 0 | 1.06 | 0.77 | 0.03 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 5.40 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.73 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 35.50 | 5.00 | 5.50 | % | 0 | 0 | 1.04 | 0.71 | 0.04 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 36.00 | 4.80 | 5.40 | % | 0 | 0 | 1.06 | 0.69 | 0.04 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 36.50 | 4.40 | 4.70 | % | 0 | 0 | 1.01 | 0.67 | 0.04 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 37.00 | 4.10 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.65 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 37.50 | 3.80 | 4.20 | % | 0 | 0 | 1.00 | 0.63 | 0.04 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 38.00 | 3.60 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.60 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 38.50 | 3.30 | 3.60 | % | 0 | 0 | 0.98 | 0.58 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 39.00 | 3.00 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.56 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 39.50 | 2.80 | 3.10 | 3.18 | % | 1 | 0 | 0.95 | 0.53 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 40.00 | 2.60 | 2.85 | 3.70 | +0.85 | +29.83% | 3 | 115 | 0.94 | 0.51 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 40.50 | 2.35 | 2.60 | % | 0 | 0 | 0.93 | 0.48 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 41.00 | 2.15 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.46 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 41.50 | 1.90 | 2.15 | % | 0 | 0 | 0.91 | 0.43 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 42.00 | 1.80 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.41 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 42.50 | 1.60 | 1.80 | % | 0 | 0 | 0.88 | 0.38 | 0.05 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 43.00 | 1.45 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.35 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 43.50 | 1.25 | 1.50 | % | 0 | 0 | 0.85 | 0.33 | 0.05 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 44.00 | 1.15 | 1.35 | % | 0 | 0 | 0.87 | 0.31 | 0.05 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 44.50 | 1.05 | 1.25 | % | 0 | 0 | 0.87 | 0.28 | 0.05 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 45.00 | 0.90 | 1.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.26 | 0.05 | -0.07 | 3/18/2025 | 4/7/2025 11:59:01 AM EST |
| 46.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.22 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 47.00 | 0.45 | 0.90 | 2.25 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.19 | 0.04 | -0.05 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 48.00 | 0.00 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.16 | 0.03 | -0.05 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 49.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.13 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 50.00 | 0.25 | 0.40 | 0.40 | +0.01 | +2.57% | 2 | 22 | 0.83 | 0.11 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 51.00 | 0.20 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.09 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 52.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.07 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 53.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.79 | 0.06 | 0.02 | -0.03 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 54.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.05 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 55.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 340 | 0.82 | 0.04 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 56.00 | 0.00 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.03 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 57.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 58.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 59.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 60.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 650 | 1.74 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.60 | 0.70 | % | 0 | 0 | 1.13 | -0.12 | 0.02 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 31.00 | 0.60 | 0.85 | % | 0 | 0 | 1.07 | -0.15 | 0.02 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 32.00 | 0.90 | 1.05 | 1.00 | % | 3 | 0 | 1.05 | -0.17 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 33.00 | 1.10 | 1.25 | % | 0 | 0 | 1.04 | -0.20 | 0.03 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 34.00 | 1.10 | 1.50 | % | 0 | 0 | 1.01 | -0.23 | 0.03 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 1.65 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 24 | 1.00 | -0.27 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 35.50 | 1.45 | 1.95 | % | 0 | 0 | 0.97 | -0.29 | 0.04 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 36.00 | 1.65 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 53 | 0.96 | -0.31 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 36.50 | 2.15 | 2.30 | % | 0 | 0 | 0.98 | -0.33 | 0.04 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 37.00 | 2.35 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.35 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 37.50 | 2.45 | 2.70 | 2.12 | % | 1 | 0 | 0.95 | -0.37 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 38.00 | 2.75 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 75 | 0.95 | -0.40 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 38.50 | 2.90 | 3.20 | % | 0 | 0 | 0.94 | -0.42 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 39.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 97 | 0.92 | -0.44 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 39.50 | 3.40 | 3.70 | % | 0 | 0 | 0.93 | -0.47 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 40.00 | 3.60 | 3.90 | 2.98 | 0.00 | 0.00% | 0 | 190 | 0.91 | -0.49 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 40.50 | 3.80 | 4.20 | % | 0 | 0 | 0.91 | -0.52 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 41.00 | 4.30 | 4.50 | 4.25 | -0.05 | -1.17% | 2 | 68 | 0.88 | -0.54 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 41.50 | 4.50 | 4.80 | % | 0 | 0 | 0.88 | -0.57 | 0.05 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 42.00 | 4.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 33 | 0.87 | -0.59 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 42.50 | 5.10 | 5.40 | % | 0 | 0 | 0.86 | -0.62 | 0.05 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 43.00 | 5.40 | 6.00 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.84 | -0.65 | 0.05 | -0.08 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 43.50 | 5.90 | 6.10 | % | 0 | 0 | 0.83 | -0.67 | 0.05 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 44.00 | 6.20 | 6.50 | 6.15 | -0.32 | -4.95% | 3 | 8 | 0.83 | -0.69 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 44.50 | 6.60 | 6.90 | % | 0 | 0 | 0.80 | -0.72 | 0.05 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 45.00 | 7.00 | 7.30 | 6.95 | +1.25 | +21.93% | 2 | 26 | 0.77 | -0.74 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 46.00 | 7.80 | 8.20 | 1.90 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.78 | 0.04 | -0.06 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 47.00 | 8.10 | 9.30 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.81 | 0.04 | -0.05 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 48.00 | 9.00 | 9.80 | 6.87 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.84 | 0.03 | -0.05 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 49.00 | 10.30 | 10.80 | 9.90 | +2.85 | +40.43% | 5 | 28 | 0.76 | -0.87 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 50.00 | 11.00 | 11.80 | 9.32 | 0.00 | 0.00% | 0 | 28 | 0.83 | -0.89 | 0.03 | -0.04 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 51.00 | 11.20 | 13.60 | % | 0 | 0 | 1.59 | -0.91 | 0.02 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 52.00 | 12.20 | 14.30 | 14.85 | +2.25 | +17.86% | 1 | 4 | 1.55 | -0.93 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 53.00 | 12.30 | 15.20 | % | 0 | 0 | 1.57 | -0.94 | 0.02 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 54.00 | 13.30 | 16.60 | 11.10 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.95 | 0.01 | -0.02 | 3/13/2025 | 4/7/2025 11:59:01 AM EST |
| 55.00 | 14.20 | 17.60 | 7.53 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.96 | 0.01 | -0.02 | 3/20/2025 | 4/7/2025 11:59:01 AM EST |
| 56.00 | 15.30 | 18.50 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 57.00 | 16.20 | 19.50 | % | 0 | 0 | 1.92 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 58.00 | 17.30 | 20.50 | % | 0 | 0 | 2.01 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 59.00 | 18.20 | 21.50 | % | 0 | 0 | 2.06 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 60.00 | 19.40 | 22.40 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 65.00 | 24.60 | 27.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 70.00 | 29.30 | 32.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |