Options Chain for BILL HOLDINGS INC COM (BILL) - $40.44 as of 8/18/2025 12:16:53 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 | 11.10 | 12.10 | 11.60 | % | 0.39 | 0 | 0 | 0.78 | 0.91 | 0.02 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 31.00 | 10.30 | 11.30 | 10.80 | % | 0.35 | 0 | 0 | 0.78 | 0.89 | 0.02 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 32.00 | 9.70 | 10.40 | 10.05 | % | 0.31 | 0 | 0 | 0.80 | 0.86 | 0.02 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 33.00 | 9.00 | 9.60 | 9.30 | % | 0.28 | 0 | 0 | 0.80 | 0.84 | 0.02 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 34.00 | 8.10 | 8.80 | 8.45 | % | 0.25 | 0 | 0 | 0.75 | 0.81 | 0.03 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 35.00 | 7.50 | 8.00 | 7.75 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.76 | 0.77 | 0.03 | -0.04 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 36.00 | 6.60 | 7.40 | 7.00 | % | 0.19 | 0 | 0 | 0.75 | 0.74 | 0.03 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 37.00 | 6.20 | 6.50 | 6.35 | % | 0.17 | 0 | 0 | 0.74 | 0.70 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 38.00 | 5.60 | 5.80 | 5.70 | % | 0.15 | 0 | 0 | 0.74 | 0.66 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 39.00 | 5.00 | 5.30 | 5.15 | % | 0.13 | 0 | 0 | 0.74 | 0.62 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 40.00 | 4.50 | 4.70 | 4.60 | 4.01 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.74 | 0.58 | 0.04 | -0.05 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 41.00 | 4.00 | 4.20 | 4.10 | 4.00 | % | 0.10 | 26 | 0 | 0.73 | 0.54 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 42.00 | 3.50 | 3.80 | 3.65 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | 0.50 | 0.04 | -0.05 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 43.00 | 3.10 | 3.40 | 3.25 | % | 0.08 | 0 | 0 | 0.73 | 0.46 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 44.00 | 2.75 | 2.95 | 2.85 | % | 0.06 | 0 | 0 | 0.73 | 0.42 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 45.00 | 2.40 | 2.60 | 2.50 | 2.30 | % | 0.06 | 1 | 0 | 0.72 | 0.38 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 46.00 | 2.10 | 2.30 | 2.20 | % | 0.05 | 0 | 0 | 0.72 | 0.35 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 47.00 | 1.80 | 2.05 | 1.93 | 1.82 | % | 0.04 | 4 | 0 | 0.72 | 0.32 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 48.00 | 1.60 | 1.80 | 1.70 | % | 0.04 | 0 | 0 | 0.73 | 0.29 | 0.04 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 49.00 | 1.40 | 1.60 | 1.50 | 1.35 | % | 0.03 | 3 | 0 | 0.73 | 0.26 | 0.03 | -0.04 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 50.00 | 1.20 | 1.40 | 1.30 | 1.30 | % | 0.03 | 5 | 0 | 0.73 | 0.23 | 0.03 | -0.04 | 8/18/2025 | 8/18/2025 10:59:04 AM 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 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.02 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 31.00 | 0.50 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.76 | -0.11 | 0.02 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 32.00 | 0.55 | 0.90 | 0.73 | % | 0.02 | 0 | 0 | 0.76 | -0.14 | 0.02 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 33.00 | 0.75 | 1.05 | 0.90 | % | 0.03 | 0 | 0 | 0.75 | -0.16 | 0.02 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 34.00 | 0.95 | 1.30 | 1.13 | % | 0.03 | 0 | 0 | 0.75 | -0.19 | 0.03 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 35.00 | 1.25 | 1.40 | 1.33 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.74 | -0.23 | 0.03 | -0.04 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 36.00 | 1.45 | 1.75 | 1.60 | % | 0.04 | 0 | 0 | 0.73 | -0.26 | 0.03 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 37.00 | 1.85 | 2.05 | 1.95 | % | 0.05 | 0 | 0 | 0.75 | -0.30 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 38.00 | 2.20 | 2.40 | 2.30 | 2.51 | % | 0.06 | 24 | 0 | 0.74 | -0.34 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 39.00 | 2.65 | 2.85 | 2.75 | % | 0.07 | 0 | 0 | 0.73 | -0.38 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 40.00 | 3.00 | 3.30 | 3.15 | 3.39 | % | 0.08 | 24 | 0 | 0.73 | -0.42 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 41.00 | 3.60 | 3.80 | 3.70 | % | 0.09 | 0 | 0 | 0.72 | -0.46 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 42.00 | 4.10 | 4.40 | 4.25 | % | 0.10 | 0 | 0 | 0.73 | -0.50 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 43.00 | 4.60 | 5.20 | 4.90 | % | 0.11 | 0 | 0 | 0.73 | -0.54 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 44.00 | 5.30 | 5.60 | 5.45 | % | 0.12 | 0 | 0 | 0.74 | -0.58 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 45.00 | 5.90 | 6.20 | 6.05 | % | 0.13 | 0 | 0 | 0.73 | -0.62 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 46.00 | 6.60 | 6.90 | 6.75 | % | 0.15 | 0 | 0 | 0.74 | -0.65 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 47.00 | 7.40 | 7.70 | 7.55 | % | 0.16 | 0 | 0 | 0.72 | -0.68 | 0.04 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 48.00 | 8.00 | 8.50 | 8.25 | % | 0.17 | 0 | 0 | 0.73 | -0.71 | 0.04 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 49.00 | 8.60 | 9.30 | 8.95 | % | 0.18 | 0 | 0 | 0.72 | -0.74 | 0.03 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 50.00 | 9.70 | 10.10 | 9.90 | % | 0.20 | 0 | 0 | 0.71 | -0.77 | 0.03 | -0.04 | 8/18/2025 10:59:04 AM EST |