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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.30 | 12.70 | % | 0 | 0 | 1.17 | 0.91 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 36.00 | 9.20 | 12.30 | % | 0 | 0 | 1.26 | 0.89 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 37.00 | 9.20 | 10.30 | % | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 38.00 | 7.80 | 10.00 | % | 0 | 0 | 1.02 | 0.84 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 6.90 | 9.10 | % | 0 | 0 | 0.96 | 0.81 | 0.03 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 6.80 | 8.10 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.78 | 0.03 | -0.05 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 41.00 | 6.10 | 7.20 | % | 0 | 0 | 0.69 | 0.74 | 0.03 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 42.00 | 4.50 | 6.60 | % | 0 | 0 | 0.60 | 0.71 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 43.00 | 4.90 | 5.60 | % | 0 | 0 | 0.67 | 0.67 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 44.00 | 4.40 | 5.70 | % | 0 | 0 | 0.74 | 0.63 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 3.80 | 4.90 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.59 | 0.04 | -0.06 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 46.00 | 3.30 | 4.40 | % | 0 | 0 | 0.70 | 0.54 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 47.00 | 2.85 | 4.40 | % | 0 | 0 | 0.75 | 0.50 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 48.00 | 1.50 | 3.10 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.46 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 49.00 | 1.15 | 3.00 | 4.32 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.41 | 0.04 | -0.06 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 1.60 | 2.90 | 4.51 | 0.00 | 0.00% | 0 | 250 | 0.69 | 0.37 | 0.04 | -0.05 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 51.00 | 1.55 | 2.05 | 1.81 | -2.29 | -55.86% | 1 | 12 | 0.66 | 0.33 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 52.00 | 1.25 | 1.80 | % | 0 | 0 | 0.65 | 0.30 | 0.04 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 53.00 | 1.05 | 1.75 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.26 | 0.04 | -0.05 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 54.00 | 0.05 | 1.20 | % | 0 | 0 | 0.63 | 0.23 | 0.03 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 0.10 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 56.00 | 0.10 | 0.85 | % | 0 | 0 | 0.62 | 0.18 | 0.03 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 57.00 | 0.40 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.15 | 0.03 | -0.03 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 58.00 | 0.40 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.20 | 0.60 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.10 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.30 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.09 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 36.00 | 0.35 | 1.40 | 0.70 | -0.69 | -49.64% | 1 | 8 | 0.78 | -0.11 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 37.00 | 0.50 | 1.15 | % | 0 | 0 | 0.76 | -0.14 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 38.00 | 0.60 | 1.30 | % | 0 | 0 | 0.73 | -0.16 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 0.85 | 1.80 | % | 0 | 0 | 0.77 | -0.19 | 0.03 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 1.05 | 2.05 | % | 0 | 0 | 0.76 | -0.22 | 0.03 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 41.00 | 1.30 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.26 | 0.03 | -0.05 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 42.00 | 1.60 | 2.65 | % | 0 | 0 | 0.74 | -0.29 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 43.00 | 0.65 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.33 | 0.04 | -0.06 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 44.00 | 1.70 | 3.50 | % | 0 | 0 | 0.66 | -0.37 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 2.75 | 4.90 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.41 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 46.00 | 3.10 | 3.80 | % | 0 | 0 | 0.64 | -0.46 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 47.00 | 3.70 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.50 | 0.04 | -0.06 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 48.00 | 4.40 | 6.70 | % | 0 | 0 | 0.70 | -0.54 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 49.00 | 5.00 | 5.50 | % | 0 | 0 | 0.64 | -0.59 | 0.04 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 5.50 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.63 | 0.04 | -0.05 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 51.00 | 6.30 | 7.50 | % | 0 | 0 | 0.69 | -0.67 | 0.04 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 52.00 | 7.00 | 7.80 | 5.39 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.70 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 53.00 | 7.60 | 9.40 | % | 0 | 0 | 0.70 | -0.74 | 0.04 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 54.00 | 8.10 | 9.50 | % | 0 | 0 | 0.75 | -0.77 | 0.03 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 8.60 | 11.40 | % | 0 | 0 | 0.99 | -0.80 | 0.03 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 56.00 | 9.20 | 12.40 | % | 0 | 0 | 1.04 | -0.82 | 0.03 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 57.00 | 10.00 | 12.90 | % | 0 | 0 | 0.97 | -0.85 | 0.03 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 58.00 | 11.10 | 14.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.87 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 13.60 | 15.40 | % | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 17.30 | 20.60 | % | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST |