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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.30 | 21.50 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 18.50 | 19.60 | 21.30 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.97 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 15.90 | 16.80 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 11/8/2024 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 13.20 | 14.60 | % | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 35.00 | 11.70 | 13.50 | 11.00 | -18.40 | -62.59% | 5 | 2 | 0.95 | 0.87 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 9.80 | 10.30 | 13.44 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.82 | 0.02 | -0.04 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 8.10 | 8.40 | 8.45 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.75 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 6.50 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.68 | 0.03 | -0.05 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 4.80 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.59 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 4.00 | 4.20 | 4.10 | -0.20 | -4.66% | 11 | 106 | 0.71 | 0.51 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 3.00 | 3.20 | 2.47 | -0.83 | -25.16% | 61 | 505 | 0.71 | 0.43 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 2.25 | 2.45 | 1.95 | -0.61 | -23.83% | 5 | 319 | 0.68 | 0.35 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 1.65 | 1.85 | 1.43 | -0.51 | -26.29% | 1 | 132 | 0.70 | 0.28 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 1.20 | 1.40 | 1.15 | -0.25 | -17.86% | 3 | 1,210 | 0.69 | 0.22 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.85 | 1.05 | 1.00 | 0.00 | 0.00% | 1 | 441 | 0.69 | 0.18 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 0.65 | 0.80 | 0.75 | -0.05 | -6.25% | 7 | 241 | 0.70 | 0.14 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 535 | 0.70 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 536 | 0.71 | 0.08 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 911 | 0.71 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 138 | 0.72 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 789 | 0.72 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 171 | 0.83 | 0.03 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 131 | 0.74 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 82.50 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.02 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.10 | 0.15 | 0.12 | -0.18 | -60.00% | 1 | 586 | 0.83 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.25 | 0.81 | 0.00 | 0.00% | 0 | 44 | 0.96 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.92 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 96 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 192 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 66 | 1.27 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 493 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 107 | 1.26 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,635 | 1.07 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 438 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 121 | 1.57 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 406 | 1.62 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 183 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 416 | 1.67 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.02 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.03 | 0.01 | -0.02 | 10/25/2024 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.06 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.09 | 0.01 | -0.03 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.85 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 3,307 | 0.77 | -0.13 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 1.30 | 1.45 | 1.67 | +0.32 | +23.71% | 10 | 139 | 0.76 | -0.18 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 2.00 | 2.15 | 1.42 | 0.00 | 0.00% | 0 | 63 | 0.75 | -0.25 | 0.03 | -0.05 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 2.90 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 996 | 0.73 | -0.32 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 4.00 | 4.20 | 4.70 | +0.70 | +17.50% | 1 | 287 | 0.72 | -0.41 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 5.30 | 5.50 | 5.80 | +1.42 | +32.42% | 3 | 312 | 0.71 | -0.49 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 6.80 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 151 | 0.71 | -0.57 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 8.00 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 346 | 0.65 | -0.65 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 10.40 | 10.70 | 10.22 | 0.00 | 0.00% | 0 | 247 | 0.70 | -0.72 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 11.60 | 14.10 | 12.60 | -0.62 | -4.69% | 3 | 178 | 0.58 | -0.78 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 13.60 | 14.90 | 15.45 | +1.67 | +12.12% | 3 | 393 | 0.57 | -0.82 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 16.70 | 17.30 | 17.70 | +1.20 | +7.28% | 12 | 288 | 0.66 | -0.86 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 19.10 | 19.70 | 17.50 | 0.00 | 0.00% | 0 | 130 | 0.81 | -0.89 | 0.02 | -0.02 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 21.50 | 22.00 | 20.90 | 0.00 | 0.00% | 0 | 1,236 | 0.81 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 23.90 | 24.30 | 20.60 | 0.00 | 0.00% | 0 | 85 | 0.78 | -0.93 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 26.30 | 27.30 | 22.76 | 0.00 | 0.00% | 0 | 51 | 1.02 | -0.95 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 28.50 | 29.70 | 29.42 | 0.00 | 0.00% | 0 | 447 | 1.23 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 29.80 | 33.60 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.97 | 0.01 | -0.01 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 33.70 | 36.40 | 34.20 | 0.00 | 0.00% | 0 | 960 | 1.02 | -0.97 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 82.50 | 36.20 | 37.00 | 36.70 | 0.00 | 0.00% | 0 | 38 | 1.21 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 38.00 | 41.10 | 6.95 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 1/24/2025 | 3/31/2025 3:59:49 PM EST |
| 87.50 | 40.50 | 43.60 | 27.88 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 42.90 | 45.40 | 36.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 45.30 | 48.60 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 48.00 | 51.10 | 32.31 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 50.10 | 53.60 | 31.40 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 52.80 | 56.10 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 57.40 | 61.10 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 62.90 | 66.10 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 67.30 | 71.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 72.90 | 76.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 77.90 | 81.10 | 40.00 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 82.60 | 86.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 87.40 | 91.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 92.50 | 96.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 145.00 | 97.80 | 100.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |