Options Chain for BILL HOLDINGS INC COM (BILL) - $41.22 as of 8/22/2025 7:49:29 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 | 12.10 | 13.30 | 12.70 | % | 0.42 | 0 | 0 | 1.89 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 31.00 | 11.10 | 12.20 | 11.65 | % | 0.38 | 0 | 0 | 1.60 | 0.93 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 32.00 | 10.10 | 11.40 | 10.75 | % | 0.34 | 0 | 0 | 1.59 | 0.92 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 33.00 | 9.70 | 10.00 | 9.85 | % | 0.30 | 0 | 0 | 1.10 | 0.90 | 0.02 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 34.00 | 8.90 | 9.10 | 9.00 | % | 0.26 | 0 | 0 | 1.09 | 0.87 | 0.02 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 8.00 | 8.30 | 8.15 | % | 0.23 | 0 | 0 | 1.05 | 0.85 | 0.03 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 35.50 | 7.60 | 7.90 | 7.75 | % | 0.22 | 0 | 0 | 1.06 | 0.83 | 0.03 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 36.00 | 7.00 | 7.80 | 7.40 | % | 0.21 | 0 | 0 | 1.07 | 0.81 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 36.50 | 6.60 | 7.20 | 6.90 | % | 0.19 | 0 | 0 | 1.02 | 0.80 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 37.00 | 6.50 | 6.80 | 6.65 | % | 0.18 | 0 | 0 | 1.05 | 0.78 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 6.20 | 6.40 | 6.30 | % | 0.17 | 0 | 0 | 1.07 | 0.76 | 0.04 | -0.10 | 8/22/2025 3:59:53 PM EST | |||
| 38.00 | 5.80 | 6.10 | 5.95 | % | 0.16 | 0 | 0 | 1.04 | 0.74 | 0.04 | -0.10 | 8/22/2025 3:59:53 PM EST | |||
| 38.50 | 5.50 | 5.70 | 5.60 | % | 0.15 | 0 | 0 | 1.05 | 0.72 | 0.04 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
| 39.00 | 5.20 | 5.40 | 5.30 | 5.30 | % | 0.14 | 43 | 0 | 1.06 | 0.70 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 39.50 | 4.90 | 5.10 | 5.00 | % | 0.13 | 0 | 0 | 1.06 | 0.67 | 0.04 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 4.60 | 4.80 | 4.70 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.05 | 0.65 | 0.04 | -0.11 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 40.50 | 4.30 | 4.50 | 4.40 | % | 0.11 | 0 | 0 | 1.05 | 0.63 | 0.04 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 41.00 | 4.00 | 4.20 | 4.10 | 3.98 | +0.38 | +10.56% | 0.10 | 6 | 8 | 1.04 | 0.60 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.50 | 3.80 | 4.00 | 3.90 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.06 | 0.58 | 0.05 | -0.12 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 3.50 | 3.70 | 3.60 | 3.53 | +0.58 | +19.67% | 0.09 | 1 | 2 | 1.04 | 0.56 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 3.30 | 3.50 | 3.40 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.05 | 0.53 | 0.05 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 3.10 | 3.20 | 3.15 | 3.11 | +0.36 | +13.10% | 0.07 | 1 | 1 | 1.04 | 0.51 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.50 | 2.80 | 3.10 | 2.95 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.03 | 0.49 | 0.05 | -0.12 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 44.00 | 2.35 | 2.85 | 2.60 | % | 0.06 | 0 | 0 | 0.99 | 0.47 | 0.05 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 44.50 | 2.50 | 2.65 | 2.58 | 2.49 | +0.44 | +21.47% | 0.06 | 3 | 2 | 1.04 | 0.44 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 2.30 | 2.50 | 2.40 | 2.30 | +0.48 | +26.38% | 0.05 | 1 | 28 | 1.05 | 0.42 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 2.00 | 2.15 | 2.08 | 1.95 | % | 0.05 | 1 | 0 | 1.05 | 0.38 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 47.00 | 1.70 | 1.85 | 1.78 | % | 0.04 | 0 | 0 | 1.04 | 0.35 | 0.04 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 48.00 | 1.45 | 1.60 | 1.53 | 1.54 | +0.24 | +18.47% | 0.03 | 1 | 3 | 1.04 | 0.31 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 49.00 | 1.25 | 1.40 | 1.33 | 1.28 | % | 0.03 | 5 | 0 | 1.05 | 0.28 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 50.00 | 1.05 | 1.15 | 1.10 | 1.06 | +0.06 | +6.00% | 0.02 | 100 | 12 | 1.04 | 0.25 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 51.00 | 0.90 | 1.05 | 0.98 | % | 0.02 | 0 | 0 | 1.06 | 0.22 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 0.45 | 0.60 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.14 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:53 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 31.00 | 0.25 | 0.35 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | -0.07 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.08 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.01 | -1.79% | 0.02 | 8 | 12 | 1.12 | -0.10 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 1.11 | -0.13 | 0.02 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 0.75 | 0.90 | 0.83 | 0.95 | -0.05 | -5.00% | 0.02 | 3 | 9 | 1.09 | -0.15 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.50 | 0.85 | 1.00 | 0.93 | % | 0.03 | 0 | 0 | 1.08 | -0.17 | 0.03 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 36.00 | 0.80 | 1.15 | 0.98 | % | 0.03 | 0 | 0 | 1.05 | -0.19 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 36.50 | 0.90 | 1.25 | 1.08 | % | 0.03 | 0 | 0 | 1.04 | -0.20 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 37.00 | 1.25 | 1.35 | 1.30 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.07 | -0.22 | 0.03 | -0.09 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 1.40 | 1.50 | 1.45 | 1.47 | -0.55 | -27.23% | 0.04 | 2 | 2 | 1.07 | -0.24 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 1.55 | 1.65 | 1.60 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.07 | -0.26 | 0.04 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 38.50 | 1.70 | 1.85 | 1.78 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.07 | -0.28 | 0.04 | -0.11 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 1.90 | 2.00 | 1.95 | 1.94 | -0.43 | -18.15% | 0.05 | 2 | 7 | 1.06 | -0.30 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.50 | 2.10 | 2.20 | 2.15 | 2.19 | -0.36 | -14.12% | 0.05 | 3 | 11 | 1.06 | -0.33 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 2.30 | 2.45 | 2.38 | 2.35 | -0.51 | -17.84% | 0.06 | 1 | 53 | 1.07 | -0.35 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.50 | 2.40 | 2.60 | 2.50 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.05 | -0.37 | 0.04 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 2.75 | 2.90 | 2.83 | % | 0.07 | 0 | 0 | 1.07 | -0.40 | 0.05 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 41.50 | 2.95 | 3.10 | 3.03 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.05 | -0.42 | 0.05 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 3.20 | 3.40 | 3.30 | 3.38 | -0.42 | -11.06% | 0.08 | 1 | 22 | 1.06 | -0.44 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 3.50 | 3.60 | 3.55 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.05 | -0.47 | 0.05 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 3.70 | 3.90 | 3.80 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.04 | -0.49 | 0.05 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 43.50 | 4.00 | 4.20 | 4.10 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.05 | -0.51 | 0.05 | -0.12 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 44.00 | 4.30 | 4.50 | 4.40 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.05 | -0.53 | 0.05 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 44.50 | 4.60 | 4.90 | 4.75 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.06 | -0.56 | 0.05 | -0.12 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 4.90 | 5.10 | 5.00 | % | 0.11 | 0 | 0 | 1.04 | -0.58 | 0.05 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 46.00 | 5.60 | 5.90 | 5.75 | % | 0.12 | 0 | 0 | 1.06 | -0.62 | 0.04 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 47.00 | 6.40 | 6.60 | 6.50 | % | 0.14 | 0 | 0 | 1.08 | -0.65 | 0.04 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 48.00 | 7.10 | 7.40 | 7.25 | % | 0.15 | 0 | 0 | 1.08 | -0.69 | 0.04 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
| 49.00 | 7.90 | 8.10 | 8.00 | % | 0.16 | 0 | 0 | 1.07 | -0.72 | 0.04 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 8.70 | 9.00 | 8.85 | % | 0.18 | 0 | 0 | 1.09 | -0.75 | 0.04 | -0.10 | 8/22/2025 3:59:53 PM EST | |||
| 51.00 | 8.50 | 9.80 | 9.15 | % | 0.18 | 0 | 0 | 1.10 | -0.78 | 0.03 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 12.80 | 13.80 | 13.30 | % | 0.24 | 0 | 0 | 1.07 | -0.86 | 0.02 | -0.07 | 8/22/2025 3:59:53 PM EST |