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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.70 | 27.30 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 22.60 | 23.80 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 20.50 | 21.20 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 27.50 | 16.90 | 18.90 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.95 | 0.01 | -0.02 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 15.80 | 16.60 | 13.75 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.92 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 12.70 | 14.40 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.88 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 11.60 | 12.00 | 7.82 | 0.00 | 0.00% | 0 | 53 | 0.88 | 0.84 | 0.02 | -0.04 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 9.70 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.78 | 0.02 | -0.05 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 8.00 | 8.30 | 9.10 | 0.00 | 0.00% | 0 | 194 | 0.83 | 0.72 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 6.50 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 67 | 0.82 | 0.65 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 5.10 | 5.40 | 5.71 | +0.26 | +4.78% | 15 | 122 | 0.79 | 0.57 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 4.00 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 85 | 0.77 | 0.49 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 3.00 | 3.20 | 3.40 | +0.10 | +3.03% | 39 | 126 | 0.75 | 0.41 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 2.25 | 2.40 | 2.60 | -0.20 | -7.15% | 5 | 118 | 0.73 | 0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 1.70 | 1.80 | 1.90 | +0.15 | +8.58% | 3 | 371 | 0.73 | 0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 1.25 | 1.35 | 1.40 | +0.10 | +7.70% | 6 | 151 | 0.73 | 0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.90 | 1.05 | 0.98 | -0.02 | -2.00% | 85 | 2,827 | 0.73 | 0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 0.65 | 0.80 | 0.88 | 0.00 | 0.00% | 0 | 187 | 0.73 | 0.13 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 2,279 | 0.73 | 0.10 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 0.30 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 141 | 0.74 | 0.08 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 376 | 0.73 | 0.06 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 0.15 | 0.30 | 0.61 | 0.00 | 0.00% | 0 | 224 | 0.74 | 0.05 | 0.01 | -0.01 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 10 | 3,212 | 0.72 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 100 | 734 | 0.74 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.87 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 522 | 0.86 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 76 | 0.89 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 184 | 0.92 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.15 | 0.78 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.09 | +0.04 | +80.00% | 1 | 822 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 698 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 318 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 147 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 217 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 628 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 310 | 1.28 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 989 | 1.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.24 | -0.02 | 0.00 | -0.01 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.02 | -0.03 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.30 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 37 | 0.99 | -0.05 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 66 | 0.94 | -0.08 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 36 | 0.91 | -0.12 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.30 | 1.50 | 1.44 | 0.00 | 0.00% | 0 | 309 | 0.88 | -0.16 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 1.85 | 2.05 | 1.85 | -0.05 | -2.64% | 40 | 110 | 0.84 | -0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 2.65 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 286 | 0.82 | -0.28 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 3.60 | 3.80 | 3.44 | -0.16 | -4.45% | 2 | 228 | 0.81 | -0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 4.70 | 4.90 | 4.70 | 0.00 | 0.00% | 6 | 197 | 0.79 | -0.43 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 6.00 | 6.20 | 5.90 | +0.10 | +1.73% | 6 | 307 | 0.77 | -0.51 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 7.60 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 560 | 0.76 | -0.59 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 9.30 | 9.50 | 10.00 | 0.00 | 0.00% | 0 | 63 | 0.74 | -0.66 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 11.20 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 225 | 0.74 | -0.73 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 13.30 | 13.80 | 12.60 | 0.00 | 0.00% | 0 | 131 | 0.77 | -0.78 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 15.50 | 15.70 | 15.70 | 0.00 | 0.00% | 0 | 262 | 0.75 | -0.83 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 17.70 | 18.00 | 17.00 | 0.00 | 0.00% | 0 | 198 | 0.75 | -0.87 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 19.70 | 20.30 | 25.00 | 0.00 | 0.00% | 0 | 493 | 0.69 | -0.90 | 0.02 | -0.03 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 22.10 | 22.70 | 23.80 | 0.00 | 0.00% | 0 | 80 | 0.66 | -0.92 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 24.60 | 25.10 | 24.60 | 0.00 | 0.00% | 0 | 23 | 0.83 | -0.94 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 26.20 | 28.50 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.01 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 28.50 | 31.10 | 36.52 | 0.00 | 0.00% | 0 | 17 | 1.32 | -0.96 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 30.60 | 33.40 | 30.37 | 0.00 | 0.00% | 0 | 3 | 1.33 | -0.97 | 0.01 | -0.01 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 34.30 | 35.80 | 34.27 | 0.00 | 0.00% | 0 | 50 | 1.02 | -0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 36.00 | 38.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 37.70 | 40.90 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 40.20 | 44.00 | 27.09 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 42.70 | 46.50 | 29.34 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 92.50 | 45.20 | 49.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 47.70 | 51.50 | 41.95 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 97.50 | 50.20 | 54.00 | 34.34 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 53.70 | 55.20 | 50.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 57.70 | 61.50 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 62.70 | 66.50 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 67.80 | 71.50 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 72.80 | 76.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 77.70 | 81.50 | 31.60 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 82.70 | 86.50 | 36.60 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 87.80 | 91.50 | 44.60 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 92.70 | 96.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 97.80 | 101.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |