Options Chain for BILL HOLDINGS INC COM (BILL) - $44.40 as of 5/27/2025 3:58:11 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 | 20.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 27.50 | 17.50 | 18.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 30.00 | 14.80 | 15.40 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 32.50 | 12.70 | 13.20 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 35.00 | 10.40 | 10.90 | % | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 37.50 | 8.40 | 8.60 | % | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 40.00 | 6.50 | 6.60 | 6.90 | +0.30 | +4.55% | 1 | 22 | 0.52 | 0.78 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 4.80 | 4.90 | 5.40 | +0.42 | +8.44% | 1 | 4 | 0.51 | 0.68 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 3.40 | 3.50 | 3.60 | +0.03 | +0.84% | 75 | 90 | 0.49 | 0.57 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 2.30 | 2.40 | 2.41 | -0.09 | -3.60% | 302 | 97 | 0.48 | 0.45 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 1.55 | 1.60 | 1.58 | -0.12 | -7.06% | 77 | 83 | 0.48 | 0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 1.00 | 1.05 | 1.04 | -0.06 | -5.46% | 3,162 | 9,627 | 0.48 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 0.65 | 0.70 | 0.65 | -0.10 | -13.34% | 618 | 485 | 0.47 | 0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 57.50 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 4 | 4 | 0.48 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 63 | 694 | 0.49 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.14 | % | 20 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 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 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 30.00 | 0.10 | 0.20 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 32.50 | 0.25 | 0.30 | 0.25 | -0.02 | -7.41% | 8 | 1 | 0.60 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 35.00 | 0.45 | 0.50 | 0.41 | -0.27 | -39.71% | 1 | 8 | 0.57 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 37.50 | 0.80 | 0.85 | 0.76 | -0.12 | -13.64% | 12 | 45 | 0.54 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 1.30 | 1.35 | 1.20 | -0.70 | -36.85% | 5 | 19 | 0.52 | -0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 2.05 | 2.20 | 2.10 | -0.34 | -13.94% | 20 | 5 | 0.50 | -0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 3.20 | 3.30 | 3.20 | -0.30 | -8.58% | 27 | 19 | 0.49 | -0.43 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 4.50 | 4.70 | 4.50 | +0.50 | +12.50% | 1 | 11 | 0.48 | -0.55 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 6.20 | 6.40 | 6.00 | -1.45 | -19.47% | 10 | 0 | 0.48 | -0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 8.20 | 8.40 | 8.19 | % | 2 | 0 | 0.47 | -0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST | |
| 55.00 | 10.30 | 10.60 | 10.25 | % | 1 | 0 | 0.48 | -0.82 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST | |
| 57.50 | 12.60 | 12.90 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 60.00 | 14.90 | 15.30 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 65.00 | 19.90 | 20.20 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:07 PM EST |