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 | 20.00 | 22.10 | % | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 14.80 | 17.40 | % | 0 | 0 | 1.40 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 11.40 | 12.40 | % | 0 | 0 | 0.98 | 0.84 | 0.02 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 10.60 | 11.50 | % | 0 | 0 | 0.94 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 9.70 | 10.70 | % | 0 | 0 | 0.92 | 0.80 | 0.02 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 9.10 | 9.90 | % | 0 | 0 | 0.91 | 0.77 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 39.00 | 8.40 | 9.20 | % | 0 | 0 | 0.90 | 0.75 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 7.70 | 8.50 | % | 0 | 0 | 0.89 | 0.72 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 5.80 | 7.90 | % | 0 | 0 | 0.76 | 0.69 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 6.50 | 7.10 | % | 0 | 0 | 0.86 | 0.66 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 43.00 | 6.00 | 6.50 | % | 0 | 0 | 0.86 | 0.63 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 44.00 | 5.40 | 5.90 | % | 0 | 0 | 0.84 | 0.60 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 4.90 | 5.40 | % | 0 | 0 | 0.84 | 0.57 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 46.00 | 4.50 | 5.10 | % | 0 | 0 | 0.85 | 0.54 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 4.00 | 4.70 | % | 0 | 0 | 0.85 | 0.51 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 48.00 | 3.60 | 5.10 | % | 0 | 0 | 0.92 | 0.47 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 49.00 | 3.20 | 3.70 | % | 0 | 0 | 0.82 | 0.44 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 2.80 | 3.40 | % | 0 | 0 | 0.82 | 0.41 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 51.00 | 2.45 | 3.00 | % | 0 | 0 | 0.80 | 0.38 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 52.00 | 2.20 | 2.60 | % | 0 | 0 | 0.79 | 0.35 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 53.00 | 1.90 | 2.35 | % | 0 | 0 | 0.78 | 0.32 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 54.00 | 1.70 | 2.10 | % | 0 | 0 | 0.78 | 0.30 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 1.45 | 2.25 | % | 0 | 0 | 0.82 | 0.27 | 0.03 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.75 | 1.15 | % | 0 | 0 | 0.78 | 0.16 | 0.02 | -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 | 0.75 | % | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.45 | 0.75 | % | 0 | 0 | 1.01 | -0.07 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 1.05 | 1.50 | % | 0 | 0 | 0.92 | -0.16 | 0.02 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 1.30 | 1.85 | % | 0 | 0 | 0.95 | -0.18 | 0.02 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 1.50 | 2.00 | % | 0 | 0 | 0.91 | -0.20 | 0.02 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 1.75 | 2.25 | % | 0 | 0 | 0.90 | -0.23 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 39.00 | 2.05 | 2.50 | % | 0 | 0 | 0.88 | -0.25 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 2.35 | 2.90 | % | 0 | 0 | 0.88 | -0.28 | 0.02 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 2.75 | 3.40 | % | 0 | 0 | 0.89 | -0.31 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 3.00 | 3.50 | % | 0 | 0 | 0.84 | -0.34 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 43.00 | 3.50 | 4.10 | % | 0 | 0 | 0.86 | -0.37 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 44.00 | 3.90 | 4.40 | % | 0 | 0 | 0.84 | -0.40 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 4.30 | 5.00 | % | 0 | 0 | 0.83 | -0.43 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 46.00 | 4.90 | 5.60 | % | 0 | 0 | 0.84 | -0.46 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 5.40 | 6.10 | % | 0 | 0 | 0.83 | -0.49 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 48.00 | 6.10 | 6.70 | % | 0 | 0 | 0.83 | -0.53 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 49.00 | 6.70 | 7.20 | % | 0 | 0 | 0.81 | -0.56 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 7.20 | 7.90 | % | 0 | 0 | 0.80 | -0.59 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 51.00 | 7.90 | 8.50 | % | 0 | 0 | 0.79 | -0.62 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 52.00 | 8.70 | 9.30 | % | 0 | 0 | 0.80 | -0.65 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 53.00 | 9.30 | 10.00 | % | 0 | 0 | 0.79 | -0.68 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 54.00 | 10.20 | 10.80 | % | 0 | 0 | 0.80 | -0.70 | 0.03 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 10.60 | 11.70 | % | 0 | 0 | 0.77 | -0.73 | 0.03 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 14.40 | 15.80 | % | 0 | 0 | 0.63 | -0.84 | 0.02 | -0.04 | 5/5/2025 3:59:54 PM EST |