Options Chain for BILL HOLDINGS INC COM (BILL) - $48.21 as of 7/4/2025 7:48:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.80 | 29.30 | 28.05 | % | 1.40 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 22.50 | 25.50 | 26.20 | 25.85 | % | 1.15 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 25.00 | 22.90 | 23.60 | 23.25 | % | 0.93 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 27.50 | 20.60 | 21.20 | 20.90 | 15.00 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:57 PM EST |
| 30.00 | 18.10 | 18.80 | 18.45 | 14.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:58:57 PM EST |
| 32.50 | 15.60 | 16.40 | 16.00 | 11.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 4/3/2025 | 7/3/2025 12:58:57 PM EST |
| 35.00 | 13.20 | 14.00 | 13.60 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.80 | 0.97 | 0.01 | -0.01 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 37.50 | 10.90 | 11.70 | 11.30 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.72 | 0.94 | 0.01 | -0.02 | 6/13/2025 | 7/3/2025 12:58:57 PM EST |
| 40.00 | 8.70 | 9.00 | 8.85 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 242 | 0.46 | 0.88 | 0.02 | -0.02 | 6/23/2025 | 7/3/2025 12:58:57 PM EST |
| 42.50 | 6.70 | 6.90 | 6.80 | 6.90 | +1.41 | +25.69% | 0.16 | 7 | 369 | 0.46 | 0.81 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 45.00 | 4.90 | 5.10 | 5.00 | 4.90 | +1.05 | +27.28% | 0.11 | 135 | 557 | 0.46 | 0.71 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 47.50 | 3.40 | 3.50 | 3.45 | 3.20 | +0.58 | +22.14% | 0.07 | 30 | 319 | 0.44 | 0.59 | 0.05 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 50.00 | 2.20 | 2.30 | 2.25 | 2.21 | +0.54 | +32.34% | 0.04 | 87 | 756 | 0.43 | 0.45 | 0.06 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 52.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.35 | +33.34% | 0.03 | 67 | 1,839 | 0.43 | 0.32 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.23 | +37.10% | 0.01 | 141 | 2,739 | 0.42 | 0.22 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | 0.52 | +0.22 | +73.34% | 0.01 | 36 | 144 | 0.43 | 0.15 | 0.03 | -0.02 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.13 | +59.10% | 0.01 | 1 | 527 | 0.45 | 0.10 | 0.02 | -0.02 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.06 | 0.02 | -0.01 | 5/29/2025 | 7/3/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,103 | 0.54 | 0.04 | 0.01 | -0.01 | 6/30/2025 | 7/3/2025 12:58:57 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.66 | 0.02 | 0.01 | 0.00 | 6/11/2025 | 7/3/2025 12:58:57 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.66 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:57 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 395 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.23 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/3/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/3/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/3/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.62 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/3/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.76 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/3/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.02 | 3 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.97 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 7/3/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.74 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 7/3/2025 12:58:57 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | 0.27 | -0.28 | -50.91% | 0.01 | 2 | 73 | 0.54 | -0.06 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.40 | -44.45% | 0.01 | 4 | 265 | 0.50 | -0.12 | 0.02 | -0.02 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 42.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.55 | -37.94% | 0.02 | 5,279 | 233 | 0.48 | -0.19 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 45.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.94 | -37.76% | 0.03 | 18 | 170 | 0.47 | -0.29 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 47.50 | 2.45 | 2.60 | 2.53 | 2.75 | -0.95 | -25.68% | 0.05 | 10 | 396 | 0.45 | -0.41 | 0.05 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 50.00 | 3.70 | 3.90 | 3.80 | 4.15 | -1.69 | -28.94% | 0.08 | 10 | 294 | 0.46 | -0.55 | 0.06 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 52.50 | 5.40 | 5.60 | 5.50 | 5.85 | -2.37 | -28.84% | 0.10 | 10 | 122 | 0.45 | -0.68 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 55.00 | 7.30 | 7.70 | 7.50 | 9.55 | 0.00 | 0.00% | 0.14 | 0 | 156 | 0.46 | -0.78 | 0.04 | -0.03 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 57.50 | 9.50 | 9.90 | 9.70 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.47 | -0.85 | 0.03 | -0.02 | 5/15/2025 | 7/3/2025 12:58:57 PM EST |
| 60.00 | 11.80 | 12.20 | 12.00 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 761 | 0.54 | -0.90 | 0.02 | -0.02 | 5/12/2025 | 7/3/2025 12:58:57 PM EST |
| 62.50 | 14.20 | 14.80 | 14.50 | 24.30 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.60 | -0.94 | 0.02 | -0.01 | 4/8/2025 | 7/3/2025 12:58:57 PM EST |
| 65.00 | 16.60 | 17.40 | 17.00 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.72 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 7/3/2025 12:58:57 PM EST |
| 67.50 | 19.10 | 19.60 | 19.35 | 19.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 7/3/2025 12:58:57 PM EST |
| 70.00 | 21.60 | 22.30 | 21.95 | 24.77 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 7/3/2025 12:58:57 PM EST |
| 75.00 | 25.70 | 28.70 | 27.20 | 28.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/3/2025 12:58:57 PM EST |
| 77.50 | 28.30 | 31.20 | 29.75 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 80.00 | 30.70 | 33.10 | 31.90 | 19.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:58:57 PM EST |
| 82.50 | 32.90 | 35.90 | 34.40 | 20.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 35.90 | 37.50 | 36.70 | 24.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:58:57 PM EST |
| 87.50 | 37.90 | 40.80 | 39.35 | 24.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:58:57 PM EST |
| 90.00 | 40.30 | 43.60 | 41.95 | 35.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:58:57 PM EST |
| 92.50 | 42.80 | 46.00 | 44.40 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 95.00 | 45.30 | 48.50 | 46.90 | 12.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/3/2025 12:58:57 PM EST |
| 97.50 | 48.10 | 50.80 | 49.45 | 31.37 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/3/2025 12:58:57 PM EST |
| 100.00 | 50.30 | 53.60 | 51.95 | % | 0.52 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 105.00 | 55.30 | 58.60 | 56.95 | 41.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:58:57 PM EST |
| 110.00 | 60.30 | 63.60 | 61.95 | 29.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/3/2025 12:58:57 PM EST |
| 115.00 | 65.30 | 68.70 | 67.00 | 34.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 7/3/2025 12:58:57 PM EST |
| 120.00 | 70.30 | 73.60 | 71.95 | 35.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/3/2025 12:58:57 PM EST |
| 125.00 | 75.30 | 78.40 | 76.85 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 130.00 | 80.70 | 83.30 | 82.00 | % | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 85.40 | 88.60 | 87.00 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 140.00 | 90.30 | 93.70 | 92.00 | % | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 145.00 | 95.40 | 98.50 | 96.95 | % | 0.67 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |