Options Chain for BILL HOLDINGS INC COM (BILL) - $47.72 as of 7/10/2025 4:38:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.20 | 22.50 | 21.35 | % | 0.85 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 30.00 | 16.00 | 17.10 | 16.55 | % | 0.55 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 32.00 | 13.80 | 15.30 | 14.55 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 33.00 | 12.80 | 14.20 | 13.50 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 34.00 | 11.60 | 13.10 | 12.35 | % | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 35.00 | 10.50 | 12.30 | 11.40 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 36.00 | 9.80 | 11.20 | 10.50 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 37.00 | 8.80 | 10.20 | 9.50 | % | 0.26 | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 38.00 | 7.80 | 9.20 | 8.50 | % | 0.22 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 39.00 | 7.10 | 8.20 | 7.65 | % | 0.20 | 0 | 0 | 0.82 | 0.96 | 0.02 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 40.00 | 5.80 | 7.20 | 6.50 | % | 0.16 | 0 | 0 | 0.99 | 0.94 | 0.03 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 41.00 | 5.40 | 6.10 | 5.75 | % | 0.14 | 0 | 0 | 0.47 | 0.90 | 0.04 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 42.00 | 4.70 | 5.00 | 4.85 | % | 0.12 | 0 | 0 | 0.47 | 0.86 | 0.05 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 43.00 | 3.80 | 4.20 | 4.00 | % | 0.09 | 0 | 0 | 0.45 | 0.81 | 0.06 | -0.05 | 7/10/2025 3:59:48 PM EST | |||
| 44.00 | 3.10 | 4.10 | 3.60 | % | 0.08 | 0 | 0 | 0.60 | 0.74 | 0.07 | -0.05 | 7/10/2025 3:59:48 PM EST | |||
| 45.00 | 2.45 | 2.65 | 2.55 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.45 | 0.66 | 0.09 | -0.06 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 46.00 | 1.85 | 2.00 | 1.93 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.44 | 0.57 | 0.09 | -0.06 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 47.00 | 1.35 | 1.50 | 1.43 | 1.73 | -0.50 | -22.43% | 0.03 | 1 | 17 | 0.43 | 0.48 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 48.00 | 0.95 | 1.10 | 1.03 | 1.29 | -0.76 | -37.08% | 0.02 | 7 | 16 | 0.43 | 0.38 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 49.00 | 0.65 | 0.80 | 0.73 | 0.77 | -0.53 | -40.77% | 0.01 | 1 | 15 | 0.43 | 0.30 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.40 | -40.00% | 0.01 | 4 | 70 | 0.44 | 0.23 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 51.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.32 | -45.72% | 0.01 | 1 | 94 | 0.44 | 0.17 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 52.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.19 | -42.23% | 0.00 | 1 | 17 | 0.45 | 0.12 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.09 | 0.04 | -0.02 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.03 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.04 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | -0.01 | 0.01 | -0.01 | 6/24/2025 | 7/10/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.11 | -0.02 | 0.01 | -0.01 | 6/26/2025 | 7/10/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.04 | 0.02 | -0.02 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | -0.06 | 0.03 | -0.03 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | -0.10 | 0.04 | -0.03 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.26 | +0.01 | +4.00% | 0.01 | 1 | 9 | 0.48 | -0.14 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 43.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.42 | -49.42% | 0.01 | 1 | 43 | 0.47 | -0.19 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 44.00 | 0.65 | 0.80 | 0.73 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | -0.26 | 0.07 | -0.05 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 45.00 | 0.95 | 1.10 | 1.03 | 0.95 | +0.20 | +26.67% | 0.02 | 8 | 9 | 0.46 | -0.34 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 46.00 | 1.35 | 1.50 | 1.43 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | -0.43 | 0.09 | -0.06 | 6/30/2025 | 7/10/2025 3:59:48 PM EST |
| 47.00 | 1.85 | 2.00 | 1.93 | 1.65 | +0.26 | +18.71% | 0.04 | 6 | 8 | 0.45 | -0.52 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 48.00 | 2.40 | 2.60 | 2.50 | 2.18 | +0.23 | +11.80% | 0.05 | 15 | 5 | 0.44 | -0.62 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 49.00 | 3.10 | 3.80 | 3.45 | 3.07 | +0.67 | +27.92% | 0.07 | 1 | 12 | 0.44 | -0.70 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 50.00 | 3.90 | 5.40 | 4.65 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | -0.77 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 51.00 | 4.60 | 5.10 | 4.85 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.06 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 52.00 | 5.60 | 6.10 | 5.85 | % | 0.11 | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 53.00 | 6.00 | 7.40 | 6.70 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | -0.91 | 0.04 | -0.02 | 6/30/2025 | 7/10/2025 3:59:48 PM EST |
| 54.00 | 7.00 | 8.40 | 7.70 | % | 0.14 | 0 | 0 | 0.80 | -0.94 | 0.03 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 55.00 | 7.90 | 9.40 | 8.65 | % | 0.16 | 0 | 0 | 0.82 | -0.96 | 0.02 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 56.00 | 9.20 | 10.10 | 9.65 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 60.00 | 12.90 | 14.10 | 13.50 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |