Options Chain for BILL HOLDINGS INC COM (BILL) - $45.45 as of 7/15/2025 8:18:18 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 | 23.80 | 27.70 | 25.75 | % | 1.29 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 22.50 | 22.70 | 23.60 | 23.15 | % | 1.03 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 25.00 | 20.30 | 21.00 | 20.65 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 27.50 | 17.80 | 18.50 | 18.15 | 15.00 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/15/2025 3:59:48 PM EST |
| 30.00 | 15.30 | 16.10 | 15.70 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/15/2025 3:59:48 PM EST |
| 32.50 | 13.00 | 13.60 | 13.30 | 11.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.79 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 7/15/2025 3:59:48 PM EST |
| 35.00 | 10.40 | 11.20 | 10.80 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.75 | 0.96 | 0.01 | -0.01 | 7/11/2025 | 7/15/2025 3:59:48 PM EST |
| 37.50 | 8.20 | 8.90 | 8.55 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.67 | 0.91 | 0.02 | -0.02 | 6/13/2025 | 7/15/2025 3:59:48 PM EST |
| 40.00 | 6.10 | 6.30 | 6.20 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 242 | 0.49 | 0.84 | 0.04 | -0.03 | 6/23/2025 | 7/15/2025 3:59:48 PM EST |
| 42.50 | 4.20 | 4.40 | 4.30 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 378 | 0.48 | 0.72 | 0.05 | -0.04 | 7/14/2025 | 7/15/2025 3:59:48 PM EST |
| 45.00 | 2.65 | 2.80 | 2.73 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 448 | 0.46 | 0.57 | 0.07 | -0.04 | 7/14/2025 | 7/15/2025 3:59:48 PM EST |
| 47.50 | 1.50 | 1.65 | 1.58 | 1.75 | -0.30 | -14.64% | 0.03 | 75 | 460 | 0.44 | 0.40 | 0.07 | -0.04 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.15 | -13.64% | 0.02 | 161 | 1,192 | 0.45 | 0.26 | 0.06 | -0.03 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 52.50 | 0.40 | 0.55 | 0.48 | 0.65 | -0.05 | -7.15% | 0.01 | 22 | 1,912 | 0.45 | 0.16 | 0.04 | -0.02 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.12 | -30.00% | 0.00 | 4,009 | 4,836 | 0.46 | 0.09 | 0.03 | -0.02 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.47 | 0.05 | 0.02 | -0.01 | 7/14/2025 | 7/15/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.68 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/15/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,079 | 0.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/15/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 849 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/15/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/15/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/15/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 396 | 1.18 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/15/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.56 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/15/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/15/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/15/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/15/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/15/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.61 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/15/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/15/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.17 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/15/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 55 | 2.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/15/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/15/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.35 | +0.10 | +40.00% | 0.02 | 7 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.24 | +150.00% | 0.00 | 7 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.54 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | -0.04 | 0.01 | -0.01 | 7/7/2025 | 7/15/2025 3:59:48 PM EST |
| 37.50 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.51 | -0.09 | 0.02 | -0.02 | 7/10/2025 | 7/15/2025 3:59:48 PM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.49 | -0.16 | 0.04 | -0.03 | 7/14/2025 | 7/15/2025 3:59:48 PM EST |
| 42.50 | 1.05 | 1.20 | 1.13 | 1.04 | +0.04 | +4.00% | 0.03 | 3 | 5,438 | 0.46 | -0.28 | 0.05 | -0.04 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 45.00 | 2.00 | 2.50 | 2.25 | 1.95 | +0.20 | +11.43% | 0.05 | 24 | 694 | 0.50 | -0.43 | 0.07 | -0.04 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 47.50 | 3.30 | 3.50 | 3.40 | 3.38 | +0.39 | +13.05% | 0.07 | 3 | 389 | 0.44 | -0.60 | 0.07 | -0.04 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 50.00 | 3.90 | 5.30 | 4.60 | 5.25 | +0.82 | +18.51% | 0.09 | 3 | 296 | 0.44 | -0.74 | 0.06 | -0.03 | 7/15/2025 | 7/15/2025 3:59:48 PM EST |
| 52.50 | 7.10 | 7.50 | 7.30 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.43 | -0.84 | 0.04 | -0.02 | 7/14/2025 | 7/15/2025 3:59:48 PM EST |
| 55.00 | 9.50 | 9.80 | 9.65 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 159 | 0.44 | -0.91 | 0.03 | -0.02 | 7/10/2025 | 7/15/2025 3:59:48 PM EST |
| 57.50 | 11.80 | 12.20 | 12.00 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.66 | -0.95 | 0.02 | -0.01 | 5/15/2025 | 7/15/2025 3:59:48 PM EST |
| 60.00 | 14.30 | 14.80 | 14.55 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 761 | 0.61 | -0.98 | 0.01 | -0.01 | 7/8/2025 | 7/15/2025 3:59:48 PM EST |
| 62.50 | 16.80 | 18.30 | 17.55 | 24.30 | 0.00 | 0.00% | 0.28 | 0 | 102 | 0.73 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 7/15/2025 3:59:48 PM EST |
| 65.00 | 19.10 | 19.90 | 19.50 | 20.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/15/2025 3:59:48 PM EST |
| 67.50 | 21.60 | 22.30 | 21.95 | 19.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 7/15/2025 3:59:48 PM EST |
| 70.00 | 24.00 | 24.90 | 24.45 | 24.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/15/2025 3:59:48 PM EST |
| 75.00 | 27.40 | 31.30 | 29.35 | 28.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/15/2025 3:59:48 PM EST |
| 77.50 | 30.10 | 33.80 | 31.95 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 80.00 | 32.50 | 36.10 | 34.30 | 19.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 3:59:48 PM EST |
| 82.50 | 35.60 | 38.60 | 37.10 | 20.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/15/2025 3:59:48 PM EST |
| 85.00 | 37.40 | 41.30 | 39.35 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 3:59:48 PM EST |
| 87.50 | 39.90 | 43.70 | 41.80 | 24.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 3:59:48 PM EST |
| 90.00 | 42.40 | 46.30 | 44.35 | 35.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/15/2025 3:59:48 PM EST |
| 92.50 | 44.90 | 48.60 | 46.75 | % | 0.51 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 95.00 | 47.40 | 51.20 | 49.30 | 12.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/15/2025 3:59:48 PM EST |
| 97.50 | 49.90 | 53.60 | 51.75 | 31.37 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/15/2025 3:59:48 PM EST |
| 100.00 | 53.00 | 56.10 | 54.55 | % | 0.55 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 105.00 | 57.40 | 61.20 | 59.30 | 41.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 3:59:48 PM EST |
| 110.00 | 62.40 | 66.00 | 64.20 | 29.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/15/2025 3:59:48 PM EST |
| 115.00 | 67.40 | 71.20 | 69.30 | 34.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 7/15/2025 3:59:48 PM EST |
| 120.00 | 72.40 | 76.20 | 74.30 | 35.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/15/2025 3:59:48 PM EST |
| 125.00 | 77.50 | 81.30 | 79.40 | % | 0.64 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 130.00 | 82.60 | 86.30 | 84.45 | % | 0.65 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 135.00 | 87.50 | 91.20 | 89.35 | % | 0.66 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 140.00 | 92.70 | 96.30 | 94.50 | % | 0.68 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST | |||
| 145.00 | 97.40 | 101.30 | 99.35 | % | 0.69 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:48 PM EST |