Options Chain for BILL HOLDINGS INC COM (BILL) - $41.40 as of 6/13/2025 8:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 17.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 10.90 | 12.60 | % | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 34.00 | 6.50 | 10.10 | % | 0 | 0 | 1.01 | 0.87 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 5.60 | 7.70 | % | 0 | 0 | 0.30 | 0.85 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 36.00 | 6.30 | 7.00 | % | 0 | 0 | 0.81 | 0.81 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 37.00 | 5.60 | 6.20 | % | 0 | 0 | 0.51 | 0.77 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 38.00 | 5.00 | 6.20 | % | 0 | 0 | 0.59 | 0.73 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 39.00 | 4.40 | 4.70 | 4.85 | % | 1 | 0 | 0.51 | 0.68 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 40.00 | 3.70 | 4.10 | % | 0 | 0 | 0.49 | 0.63 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 41.00 | 3.10 | 3.50 | % | 0 | 0 | 0.48 | 0.58 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 42.00 | 2.65 | 3.00 | % | 0 | 0 | 0.48 | 0.52 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 43.00 | 2.20 | 2.65 | % | 0 | 0 | 0.49 | 0.47 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 44.00 | 1.80 | 2.30 | % | 0 | 0 | 0.49 | 0.42 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 1.50 | 1.95 | % | 0 | 0 | 0.49 | 0.37 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 46.00 | 1.20 | 1.65 | % | 0 | 0 | 0.48 | 0.32 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.28 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | 0.24 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 49.00 | 0.55 | 0.90 | % | 0 | 0 | 0.47 | 0.20 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.17 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 0.80 | % | 0 | 0 | 0.58 | 0.14 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.12 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | 0.10 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.08 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.05 | 0.30 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 34.00 | 0.40 | 0.75 | % | 0 | 0 | 0.54 | -0.13 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 0.62 | -0.15 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.25 | 0.65 | % | 2 | 0 | 0.59 | -0.19 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 37.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | -0.23 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.80 | % | 0 | 0 | 0.58 | -0.27 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 39.00 | 1.75 | 2.05 | % | 0 | 0 | 0.52 | -0.32 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 1.20 | 2.45 | % | 0 | 0 | 0.44 | -0.37 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 41.00 | 2.35 | 3.00 | % | 0 | 0 | 0.50 | -0.42 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 42.00 | 2.90 | 3.50 | % | 0 | 0 | 0.50 | -0.48 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 43.00 | 3.50 | 4.10 | % | 0 | 0 | 0.51 | -0.53 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 44.00 | 4.10 | 4.60 | % | 0 | 0 | 0.49 | -0.58 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 4.60 | 5.30 | % | 0 | 0 | 0.48 | -0.63 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 46.00 | 5.30 | 6.20 | % | 0 | 0 | 0.49 | -0.68 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 47.00 | 6.00 | 6.90 | % | 0 | 0 | 0.48 | -0.72 | 0.05 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 48.00 | 6.60 | 7.90 | % | 0 | 0 | 0.60 | -0.76 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 49.00 | 7.60 | 8.80 | % | 0 | 0 | 0.62 | -0.80 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 50.00 | 7.70 | 10.50 | % | 0 | 0 | 0.80 | -0.83 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 51.00 | 8.00 | 11.10 | % | 0 | 0 | 0.76 | -0.86 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 52.00 | 8.90 | 12.90 | % | 0 | 0 | 0.96 | -0.88 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 53.00 | 10.10 | 12.50 | % | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 54.00 | 10.80 | 14.30 | % | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 13.00 | 15.00 | % | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 56.00 | 14.10 | 15.80 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 16.70 | 20.70 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST |