Options Chain for BILL HOLDINGS INC COM (BILL) - $45.61 as of 5/28/2025 5:48:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 20.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 13.30 | 15.50 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 8.70 | 11.00 | % | 0 | 0 | 1.00 | 0.92 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 36.00 | 8.10 | 9.90 | % | 0 | 0 | 0.90 | 0.90 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 37.00 | 6.90 | 9.30 | % | 0 | 0 | 0.92 | 0.87 | 0.03 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 38.00 | 6.70 | 7.90 | % | 0 | 0 | 0.54 | 0.84 | 0.03 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 39.00 | 5.80 | 7.00 | % | 0 | 0 | 0.51 | 0.81 | 0.04 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 40.00 | 5.10 | 6.10 | % | 0 | 0 | 0.51 | 0.77 | 0.04 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 41.00 | 4.50 | 5.40 | % | 0 | 0 | 0.52 | 0.72 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 42.00 | 4.00 | 5.80 | % | 0 | 0 | 0.50 | 0.68 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 43.00 | 3.40 | 3.80 | % | 0 | 0 | 0.50 | 0.62 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 44.00 | 2.85 | 3.20 | % | 0 | 0 | 0.49 | 0.57 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 45.00 | 2.40 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.51 | 0.06 | -0.04 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 46.00 | 1.95 | 2.35 | % | 0 | 0 | 0.49 | 0.45 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 47.00 | 1.55 | 1.95 | % | 0 | 0 | 0.48 | 0.40 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 48.00 | 1.25 | 1.55 | % | 0 | 0 | 0.48 | 0.35 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 49.00 | 1.00 | 1.30 | % | 0 | 0 | 0.48 | 0.30 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.26 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 51.00 | 0.60 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.22 | 0.04 | -0.03 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 52.00 | 0.45 | 0.80 | % | 0 | 0 | 0.49 | 0.18 | 0.04 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 53.00 | 0.35 | 0.60 | % | 0 | 0 | 0.48 | 0.15 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 54.00 | 0.25 | 0.55 | % | 0 | 0 | 0.49 | 0.12 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.20 | 0.45 | % | 0 | 0 | 0.49 | 0.10 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 56.00 | 0.15 | 0.40 | % | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.01 | 5/28/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.20 | 0.40 | % | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 36.00 | 0.30 | 0.65 | % | 0 | 0 | 0.59 | -0.10 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 37.00 | 0.30 | 0.70 | % | 0 | 0 | 0.54 | -0.13 | 0.03 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 38.00 | 0.45 | 0.85 | % | 0 | 0 | 0.54 | -0.16 | 0.03 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 39.00 | 0.60 | 1.15 | % | 0 | 0 | 0.54 | -0.19 | 0.04 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.95 | 1.30 | % | 0 | 0 | 0.54 | -0.23 | 0.04 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 41.00 | 1.15 | 1.60 | % | 0 | 0 | 0.53 | -0.28 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 42.00 | 1.50 | 2.05 | % | 0 | 0 | 0.54 | -0.32 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 43.00 | 1.95 | 2.35 | % | 0 | 0 | 0.53 | -0.38 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 44.00 | 2.35 | 2.75 | % | 0 | 0 | 0.51 | -0.43 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 45.00 | 1.60 | 3.30 | % | 0 | 0 | 0.40 | -0.49 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 46.00 | 3.40 | 3.90 | % | 0 | 0 | 0.51 | -0.55 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 47.00 | 2.95 | 4.60 | % | 0 | 0 | 0.42 | -0.60 | 0.06 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 48.00 | 4.70 | 5.20 | % | 0 | 0 | 0.51 | -0.65 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 49.00 | 5.20 | 6.20 | % | 0 | 0 | 0.51 | -0.70 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 50.00 | 6.00 | 7.10 | % | 0 | 0 | 0.52 | -0.74 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 51.00 | 6.30 | 8.10 | % | 0 | 0 | 0.67 | -0.78 | 0.04 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 52.00 | 7.20 | 8.90 | % | 0 | 0 | 0.68 | -0.82 | 0.04 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 53.00 | 7.70 | 10.20 | % | 0 | 0 | 0.79 | -0.85 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 54.00 | 8.60 | 11.10 | % | 0 | 0 | 0.81 | -0.88 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 55.00 | 9.60 | 12.10 | % | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 56.00 | 10.50 | 13.00 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 57.00 | 11.40 | 14.00 | % | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 60.00 | 14.00 | 17.10 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST |