Options Chain for BILL HOLDINGS INC COM (BILL) - $46.42 as of 8/29/2025 8:18:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 18.10 | 16.55 | % | 0.55 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 31.00 | 14.30 | 17.20 | 15.75 | % | 0.51 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 32.00 | 12.90 | 15.00 | 13.95 | % | 0.44 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 33.00 | 13.10 | 15.40 | 14.25 | % | 0.43 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 34.00 | 12.30 | 12.90 | 12.60 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 10.30 | 11.70 | 11.00 | 13.50 | +1.40 | +11.57% | 0.31 | 4 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 35.50 | 10.60 | 11.40 | 11.00 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 10.10 | 10.90 | 10.50 | % | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.50 | 9.70 | 10.30 | 10.00 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 8.00 | 9.80 | 8.90 | 11.50 | +5.80 | +101.76% | 0.24 | 1 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 37.50 | 8.70 | 9.30 | 9.00 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 8.20 | 8.80 | 8.50 | % | 0.22 | 0 | 0 | 0.86 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 38.50 | 7.80 | 8.50 | 8.15 | % | 0.21 | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 5.50 | 9.10 | 7.30 | 8.20 | +1.08 | +15.17% | 0.19 | 6 | 9 | 0.77 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 39.50 | 6.80 | 7.30 | 7.05 | % | 0.18 | 0 | 0 | 0.78 | 0.98 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 5.80 | 6.80 | 6.30 | 4.34 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.63 | 0.97 | 0.02 | -0.01 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 40.50 | 5.50 | 6.20 | 5.85 | 6.30 | +2.21 | +54.04% | 0.14 | 10 | 10 | 0.53 | 0.95 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 41.00 | 5.40 | 5.80 | 5.60 | 5.60 | +0.30 | +5.66% | 0.14 | 22 | 58 | 0.66 | 0.94 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 41.50 | 4.80 | 5.50 | 5.15 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.70 | 0.92 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 42.00 | 4.60 | 4.80 | 4.70 | 6.73 | +2.83 | +72.57% | 0.11 | 2 | 12 | 0.47 | 0.90 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 42.50 | 4.20 | 5.20 | 4.70 | 6.71 | +1.61 | +31.57% | 0.11 | 2 | 4 | 0.75 | 0.87 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 43.00 | 3.60 | 4.00 | 3.80 | 3.90 | -1.00 | -20.41% | 0.09 | 5 | 1 | 0.39 | 0.84 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 43.50 | 3.40 | 3.60 | 3.50 | % | 0.08 | 0 | 0 | 0.45 | 0.80 | 0.07 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 3.00 | 3.20 | 3.10 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | 0.76 | 0.08 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 44.50 | 2.25 | 2.80 | 2.53 | 2.92 | -0.93 | -24.16% | 0.06 | 1 | 3 | 0.45 | 0.71 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 2.30 | 2.45 | 2.38 | 2.52 | -1.75 | -40.99% | 0.05 | 3 | 40 | 0.44 | 0.67 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 1.70 | 1.85 | 1.78 | 1.84 | -2.16 | -54.00% | 0.04 | 30 | 13 | 0.43 | 0.57 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.00 | 1.25 | 1.35 | 1.30 | 1.67 | -1.43 | -46.13% | 0.03 | 17 | 2 | 0.43 | 0.46 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 0.85 | 0.95 | 0.90 | 1.19 | -1.26 | -51.43% | 0.02 | 34 | 10 | 0.42 | 0.36 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 0.55 | 0.65 | 0.60 | 0.58 | -1.19 | -67.24% | 0.01 | 6 | 3 | 0.41 | 0.27 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.35 | -1.06 | -75.18% | 0.01 | 52 | 41 | 0.44 | 0.20 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 0.20 | 0.30 | 0.25 | 0.45 | -0.55 | -55.00% | 0.00 | 108 | 12 | 0.42 | 0.14 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.50 | -62.50% | 0.00 | 751 | 15 | 0.48 | 0.09 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.06 | 0.03 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.04 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 74.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 38.50 | 0.00 | 1.25 | 0.63 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | -0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.21 | -0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 39.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.23 | -0.02 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.03 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | -0.05 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | -0.06 | 0.03 | -0.02 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 52 | 0.49 | -0.08 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | -0.10 | 0.05 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 42.50 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 43.00 | 0.30 | 0.40 | 0.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.16 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 43.50 | 0.40 | 0.50 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.20 | 0.07 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.27 | +81.82% | 0.01 | 3 | 14 | 0.42 | -0.24 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 44.50 | 0.65 | 0.75 | 0.70 | 0.52 | +0.17 | +48.58% | 0.02 | 2 | 19 | 0.42 | -0.29 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | 0.82 | +0.41 | +100.00% | 0.02 | 2 | 11 | 0.41 | -0.33 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 1.15 | 1.35 | 1.25 | 1.17 | -4.98 | -80.98% | 0.03 | 46 | 20 | 0.40 | -0.43 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 47.00 | 1.65 | 1.85 | 1.75 | 1.70 | +0.10 | +6.25% | 0.04 | 39 | 15 | 0.41 | -0.54 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 2.30 | 2.45 | 2.38 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.64 | 0.10 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 3.00 | 3.20 | 3.10 | 2.75 | +1.11 | +67.69% | 0.06 | 2 | 2 | 0.40 | -0.73 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 3.80 | 4.00 | 3.90 | % | 0.08 | 0 | 0 | 0.39 | -0.80 | 0.07 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 51.00 | 4.60 | 6.40 | 5.50 | % | 0.11 | 0 | 0 | 0.50 | -0.86 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 5.40 | 6.00 | 5.70 | % | 0.11 | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 53.00 | 6.10 | 8.00 | 7.05 | % | 0.13 | 0 | 0 | 0.75 | -0.94 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 54.00 | 5.70 | 8.00 | 6.85 | % | 0.13 | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 8.20 | 8.90 | 8.55 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 56.00 | 9.20 | 11.00 | 10.10 | % | 0.18 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 57.00 | 10.00 | 11.10 | 10.55 | % | 0.19 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 58.00 | 11.10 | 11.90 | 11.50 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 59.00 | 12.20 | 12.90 | 12.55 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 12.80 | 13.80 | 13.30 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 61.00 | 13.10 | 16.40 | 14.75 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 62.00 | 13.90 | 15.90 | 14.90 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 63.00 | 16.20 | 17.20 | 16.70 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 65.00 | 17.00 | 19.00 | 18.00 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 70.00 | 23.10 | 24.60 | 23.85 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 74.00 | 25.60 | 28.00 | 26.80 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |