Options Chain for BILL HOLDINGS INC COM (BILL) - $44.40 as of 5/27/2025 1:38:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.50 | 21.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 30.00 | 13.50 | 16.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 33.00 | 10.60 | 13.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 34.00 | 9.60 | 12.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 35.00 | 8.60 | 11.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 36.00 | 7.60 | 10.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 37.00 | 6.90 | 9.50 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 38.00 | 7.60 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 39.00 | 6.50 | 7.00 | % | 0 | 0 | 0.88 | 0.96 | 0.02 | -0.02 | 5/27/2025 12:59:07 PM EST | |||
| 40.00 | 5.30 | 6.20 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.93 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 41.00 | 4.70 | 5.00 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.89 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 41.50 | 4.30 | 4.60 | 3.06 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.87 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 42.00 | 3.80 | 4.10 | 3.37 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.84 | 0.06 | -0.06 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 42.50 | 3.50 | 3.70 | % | 0 | 0 | 0.49 | 0.80 | 0.07 | -0.06 | 5/27/2025 12:59:07 PM EST | |||
| 43.00 | 3.10 | 3.30 | % | 0 | 0 | 0.52 | 0.77 | 0.08 | -0.07 | 5/27/2025 12:59:07 PM EST | |||
| 43.50 | 2.75 | 2.90 | 2.81 | +0.71 | +33.81% | 1 | 12 | 0.51 | 0.73 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 44.00 | 2.40 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.68 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 44.50 | 2.10 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.63 | 0.10 | -0.08 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 45.00 | 1.80 | 1.90 | 1.75 | +0.33 | +23.24% | 8 | 17 | 0.48 | 0.58 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 45.50 | 1.50 | 1.65 | 1.54 | +0.39 | +33.92% | 5 | 3 | 0.49 | 0.53 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 46.00 | 1.30 | 1.40 | 1.20 | +0.38 | +46.35% | 4 | 31 | 0.48 | 0.47 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 46.50 | 1.05 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.42 | 0.11 | -0.07 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 47.00 | 0.85 | 0.95 | 0.89 | +0.04 | +4.71% | 46 | 54 | 0.49 | 0.37 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 47.50 | 0.70 | 0.80 | 0.74 | +0.05 | +7.25% | 3 | 7 | 0.48 | 0.32 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 48.00 | 0.55 | 0.65 | 0.60 | -0.04 | -6.25% | 11 | 76 | 0.48 | 0.27 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 48.50 | 0.45 | 0.55 | % | 0 | 0 | 0.49 | 0.23 | 0.08 | -0.06 | 5/27/2025 12:59:07 PM EST | |||
| 49.00 | 0.35 | 0.45 | 0.40 | +0.02 | +5.27% | 18 | 12 | 0.48 | 0.20 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 49.50 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.17 | 0.07 | -0.05 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 50.00 | 0.20 | 0.30 | 0.24 | +0.02 | +9.10% | 2 | 93 | 0.49 | 0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 51.00 | 0.15 | 0.20 | 0.15 | -0.95 | -86.37% | 20 | 4 | 0.50 | 0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 52.00 | 0.10 | 0.15 | 0.10 | -0.53 | -84.13% | 1 | 2 | 0.52 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 53.00 | 0.05 | 0.20 | 0.07 | -0.14 | -66.67% | 10 | 6 | 0.52 | 0.05 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | -0.05 | -38.47% | 1 | 10 | 0.67 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:59:07 PM EST |
| 56.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:07 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:07 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 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 | 0.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 36.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 37.00 | 0.00 | 0.10 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 12:59:07 PM EST |
| 38.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 39.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 1 | 84 | 0.56 | -0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 41.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.11 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 41.50 | 0.25 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.13 | 0.05 | -0.05 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 42.00 | 0.30 | 0.40 | 0.98 | 0.00 | 0.00% | 0 | 59 | 0.54 | -0.16 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 42.50 | 0.40 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.20 | 0.07 | -0.06 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 43.00 | 0.50 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.23 | 0.08 | -0.07 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 43.50 | 0.65 | 0.70 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.27 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 44.00 | 0.80 | 0.85 | 1.63 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.32 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 44.50 | 0.95 | 1.05 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.37 | 0.10 | -0.08 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 45.00 | 1.15 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.42 | 0.10 | -0.08 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 45.50 | 1.40 | 1.50 | 2.36 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.47 | 0.11 | -0.08 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 46.00 | 1.65 | 1.75 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.53 | 0.11 | -0.08 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 46.50 | 1.90 | 2.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.58 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 47.00 | 2.20 | 2.35 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.63 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 47.50 | 2.50 | 2.70 | 2.90 | % | 2 | 0 | 0.50 | -0.68 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST | |
| 48.00 | 2.50 | 3.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.73 | 0.09 | -0.06 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 48.50 | 3.20 | 3.50 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.77 | 0.08 | -0.06 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 49.00 | 3.70 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.80 | 0.07 | -0.05 | 5/16/2025 | 5/27/2025 12:59:07 PM EST |
| 49.50 | 4.10 | 4.30 | % | 0 | 0 | 0.53 | -0.83 | 0.07 | -0.05 | 5/27/2025 12:59:07 PM EST | |||
| 50.00 | 4.50 | 4.80 | % | 0 | 0 | 0.51 | -0.86 | 0.06 | -0.04 | 5/27/2025 12:59:07 PM EST | |||
| 51.00 | 5.00 | 6.20 | % | 0 | 0 | 0.94 | -0.90 | 0.04 | -0.03 | 5/27/2025 12:59:07 PM EST | |||
| 52.00 | 5.90 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.93 | 0.03 | -0.03 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 53.00 | 7.10 | 8.20 | % | 0 | 0 | 1.15 | -0.95 | 0.02 | -0.02 | 5/27/2025 12:59:07 PM EST | |||
| 54.00 | 7.90 | 9.70 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 55.00 | 8.70 | 10.50 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 56.00 | 8.70 | 11.50 | % | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 57.00 | 9.70 | 13.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 58.00 | 11.80 | 13.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 60.00 | 13.50 | 16.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 65.00 | 17.70 | 20.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |