Options Chain for BILL HOLDINGS INC COM (BILL) - $46.99 as of 5/5/2025 7:37:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.10 | 22.20 | % | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 19.00 | 21.10 | % | 0 | 0 | 2.44 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 17.50 | 19.60 | % | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 16.80 | 19.60 | % | 0 | 0 | 2.50 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 16.30 | 17.80 | % | 0 | 0 | 1.91 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 15.50 | 16.80 | % | 0 | 0 | 1.80 | 0.94 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 14.00 | 16.20 | % | 0 | 0 | 1.89 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 13.60 | 15.00 | % | 0 | 0 | 1.50 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 12.70 | 13.50 | % | 0 | 0 | 1.32 | 0.90 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 11.70 | 12.70 | % | 0 | 0 | 1.27 | 0.88 | 0.02 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 11.00 | 11.80 | % | 0 | 0 | 1.27 | 0.86 | 0.02 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 10.20 | 10.90 | % | 0 | 0 | 1.24 | 0.84 | 0.02 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 9.40 | 10.40 | % | 0 | 0 | 1.27 | 0.81 | 0.02 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 8.60 | 9.50 | % | 0 | 0 | 1.22 | 0.79 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 39.00 | 7.80 | 8.70 | % | 0 | 0 | 1.18 | 0.76 | 0.03 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 7.20 | 7.80 | 7.58 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.73 | 0.03 | -0.11 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 40.50 | 6.90 | 7.30 | % | 0 | 0 | 1.13 | 0.72 | 0.03 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 6.60 | 7.10 | 4.20 | 0.00 | 0.00% | 0 | 54 | 1.14 | 0.70 | 0.03 | -0.12 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 41.50 | 6.30 | 6.60 | % | 0 | 0 | 1.12 | 0.68 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 5.70 | 6.50 | % | 0 | 0 | 1.14 | 0.67 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 42.50 | 5.70 | 6.00 | % | 0 | 0 | 1.11 | 0.65 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 43.00 | 5.40 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.63 | 0.03 | -0.12 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 43.50 | 5.10 | 5.50 | % | 0 | 0 | 1.10 | 0.61 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 44.00 | 4.70 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.60 | 0.03 | -0.12 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 44.50 | 4.60 | 4.90 | % | 0 | 0 | 1.09 | 0.58 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 4.30 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.56 | 0.04 | -0.13 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 45.50 | 4.10 | 4.40 | % | 0 | 0 | 1.08 | 0.54 | 0.04 | -0.13 | 5/5/2025 3:59:54 PM EST | |||
| 46.00 | 3.70 | 4.50 | 2.39 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.52 | 0.04 | -0.13 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 46.50 | 2.70 | 3.90 | % | 0 | 0 | 0.95 | 0.51 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.49 | 0.04 | -0.12 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 3.20 | 3.50 | % | 0 | 0 | 1.06 | 0.47 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 48.00 | 3.00 | 3.30 | % | 0 | 0 | 1.06 | 0.45 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 48.50 | 2.80 | 3.10 | % | 0 | 0 | 1.05 | 0.43 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 49.00 | 2.65 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.41 | 0.04 | -0.12 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 49.50 | 2.40 | 2.70 | % | 0 | 0 | 1.03 | 0.40 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 2.20 | 2.75 | 2.58 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.38 | 0.04 | -0.12 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 51.00 | 1.95 | 2.40 | % | 0 | 0 | 1.05 | 0.35 | 0.04 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 52.00 | 1.60 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.31 | 0.03 | -0.11 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 53.00 | 1.40 | 1.95 | 2.19 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.28 | 0.03 | -0.10 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 54.00 | 1.25 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.25 | 0.03 | -0.10 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 1.15 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.23 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 56.00 | 0.95 | 1.25 | 1.51 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.20 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.50 | 0.80 | % | 0 | 0 | 1.04 | 0.13 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.20 | 0.45 | % | 0 | 0 | 1.04 | 0.07 | 0.01 | -0.04 | 5/5/2025 3:59:54 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 | 0.40 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 0.05 | 0.50 | % | 0 | 0 | 1.45 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 0.10 | 0.30 | % | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 0.20 | 0.40 | % | 0 | 0 | 1.32 | -0.05 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.06 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.35 | 0.60 | % | 0 | 0 | 1.30 | -0.07 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.35 | 0.80 | % | 0 | 0 | 1.28 | -0.09 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 0.35 | 0.85 | % | 0 | 0 | 1.21 | -0.10 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 0.65 | 1.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.12 | 0.02 | -0.07 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.75 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.14 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 0.85 | 1.35 | 2.43 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.16 | 0.02 | -0.09 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 1.10 | 1.55 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.19 | 0.02 | -0.09 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 1.40 | 1.80 | 1.86 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.21 | 0.02 | -0.10 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 1.45 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.24 | 0.03 | -0.11 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.85 | 2.40 | 1.93 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.27 | 0.03 | -0.11 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 40.50 | 2.15 | 2.45 | % | 0 | 0 | 1.13 | -0.28 | 0.03 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 2.25 | 2.70 | 2.56 | 0.00 | 0.00% | 0 | 54 | 1.13 | -0.30 | 0.03 | -0.12 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 41.50 | 2.30 | 2.80 | % | 0 | 0 | 1.09 | -0.32 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 2.70 | 3.20 | % | 0 | 0 | 1.15 | -0.33 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 42.50 | 2.90 | 3.20 | % | 0 | 0 | 1.11 | -0.35 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 43.00 | 2.95 | 3.60 | % | 0 | 0 | 1.11 | -0.37 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 43.50 | 3.30 | 3.80 | % | 0 | 0 | 1.12 | -0.39 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 44.00 | 3.40 | 3.90 | % | 0 | 0 | 1.08 | -0.40 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 44.50 | 3.80 | 4.20 | % | 0 | 0 | 1.11 | -0.42 | 0.03 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 4.00 | 4.60 | 4.00 | -0.21 | -4.99% | 2 | 2 | 1.12 | -0.44 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.50 | 4.30 | 4.70 | % | 0 | 0 | 1.10 | -0.46 | 0.04 | -0.13 | 5/5/2025 3:59:54 PM EST | |||
| 46.00 | 4.30 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.48 | 0.04 | -0.13 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 46.50 | 4.80 | 5.30 | % | 0 | 0 | 1.09 | -0.49 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 5.10 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.51 | 0.04 | -0.12 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 5.40 | 5.70 | % | 0 | 0 | 1.07 | -0.53 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 48.00 | 5.70 | 6.10 | 5.60 | % | 1 | 0 | 1.08 | -0.55 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 48.50 | 6.00 | 6.30 | % | 0 | 0 | 1.06 | -0.57 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 49.00 | 6.10 | 6.60 | % | 0 | 0 | 1.02 | -0.59 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 49.50 | 6.70 | 8.20 | % | 0 | 0 | 1.22 | -0.60 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 6.60 | 7.40 | 7.11 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.62 | 0.04 | -0.12 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 51.00 | 7.50 | 8.20 | % | 0 | 0 | 1.05 | -0.65 | 0.04 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 52.00 | 8.40 | 9.00 | % | 0 | 0 | 1.07 | -0.69 | 0.03 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 53.00 | 9.00 | 9.70 | % | 0 | 0 | 1.04 | -0.72 | 0.03 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 54.00 | 9.60 | 10.40 | % | 0 | 0 | 1.00 | -0.75 | 0.03 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 10.20 | 11.70 | % | 0 | 0 | 1.03 | -0.77 | 0.03 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 56.00 | 10.70 | 12.80 | % | 0 | 0 | 1.01 | -0.80 | 0.03 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 14.50 | 15.80 | % | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 18.10 | 21.10 | % | 0 | 0 | 1.68 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST |