Options Chain for BILL HOLDINGS INC COM (BILL) - $50.15 as of 11/28/2025 8:48:11 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 | 18.60 | 21.00 | 19.80 | % | 0.66 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 35.00 | 13.60 | 16.00 | 14.80 | % | 0.42 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 37.00 | 11.60 | 14.00 | 12.80 | % | 0.35 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 38.00 | 10.70 | 13.20 | 11.95 | % | 0.31 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 39.00 | 9.00 | 12.40 | 10.70 | % | 0.27 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 39.50 | 8.60 | 12.50 | 10.55 | % | 0.27 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 8.10 | 12.00 | 10.05 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 106 | 2.25 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:56 PM EST |
| 40.50 | 7.60 | 11.50 | 9.55 | % | 0.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 41.00 | 7.10 | 11.00 | 9.05 | % | 0.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 41.50 | 6.60 | 10.50 | 8.55 | % | 0.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 42.00 | 6.10 | 9.70 | 7.90 | % | 0.19 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 42.50 | 5.80 | 9.50 | 7.65 | % | 0.18 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 43.00 | 5.30 | 9.10 | 7.20 | % | 0.17 | 0 | 0 | 1.85 | 1.00 | 0.01 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 43.50 | 4.60 | 8.60 | 6.60 | % | 0.15 | 0 | 0 | 1.77 | 0.99 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 44.00 | 4.10 | 8.10 | 6.10 | % | 0.14 | 0 | 0 | 1.69 | 0.98 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 44.50 | 3.60 | 7.60 | 5.60 | % | 0.13 | 0 | 0 | 1.62 | 0.97 | 0.03 | -0.02 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 3.20 | 7.10 | 5.15 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.55 | 0.95 | 0.04 | -0.02 | 11/7/2025 | 11/28/2025 12:59:56 PM EST |
| 45.50 | 2.75 | 6.70 | 4.73 | % | 0.10 | 0 | 0 | 1.51 | 0.93 | 0.04 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 46.00 | 2.30 | 6.20 | 4.25 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.44 | 0.90 | 0.05 | -0.04 | 11/10/2025 | 11/28/2025 12:59:56 PM EST |
| 46.50 | 1.90 | 5.80 | 3.85 | % | 0.08 | 0 | 0 | 1.40 | 0.87 | 0.06 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 47.00 | 1.60 | 5.40 | 3.50 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.36 | 0.84 | 0.08 | -0.06 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 47.50 | 2.20 | 4.90 | 3.55 | % | 0.07 | 0 | 0 | 1.28 | 0.79 | 0.08 | -0.07 | 11/28/2025 12:59:56 PM EST | |||
| 48.00 | 2.00 | 3.40 | 2.70 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.81 | 0.75 | 0.09 | -0.07 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 48.50 | 1.85 | 2.80 | 2.33 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.49 | 0.70 | 0.11 | -0.08 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 49.00 | 1.55 | 2.25 | 1.90 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.45 | 0.65 | 0.11 | -0.08 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 49.50 | 1.25 | 1.95 | 1.60 | % | 0.03 | 0 | 0 | 0.46 | 0.59 | 0.12 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 50.00 | 1.00 | 1.65 | 1.33 | 1.26 | -0.04 | -3.08% | 0.03 | 1 | 54 | 0.45 | 0.53 | 0.13 | -0.09 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 51.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.19 | +26.77% | 0.02 | 5 | 31 | 0.43 | 0.40 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 52.00 | 0.25 | 0.60 | 0.43 | 0.55 | +0.10 | +22.23% | 0.01 | 5 | 30 | 0.39 | 0.27 | 0.11 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 53.00 | 0.05 | 0.40 | 0.23 | 0.34 | -0.08 | -19.05% | 0.00 | 30 | 457 | 0.37 | 0.16 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.10 | 0.06 | -0.03 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.29 | -74.36% | 0.00 | 1 | 433 | 0.64 | 0.05 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 58.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.64 | -92.76% | 0.00 | 1 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 64.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:56 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 39.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:56 PM EST |
| 40.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 41.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:56 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 43.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | -0.02 | 0.02 | -0.01 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.03 | 0.03 | -0.02 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.05 | 0.04 | -0.02 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | -0.07 | 0.04 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | -0.10 | 0.05 | -0.04 | 11/17/2025 | 11/28/2025 12:59:56 PM EST |
| 46.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | -0.13 | 0.06 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.16 | 0.08 | -0.06 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 47.50 | 0.20 | 0.40 | 0.30 | 0.30 | -1.75 | -85.37% | 0.01 | 12 | 77 | 0.43 | -0.21 | 0.08 | -0.07 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 48.00 | 0.40 | 1.55 | 0.98 | 0.40 | -0.40 | -50.00% | 0.02 | 21 | 20 | 0.45 | -0.25 | 0.09 | -0.07 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 48.50 | 0.50 | 0.90 | 0.70 | 0.70 | -0.01 | -1.41% | 0.01 | 3 | 16 | 0.49 | -0.30 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 49.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.40 | -33.34% | 0.02 | 5 | 22 | 0.47 | -0.35 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 49.50 | 0.80 | 1.40 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.50 | -0.41 | 0.12 | -0.08 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 1.05 | 1.45 | 1.25 | 1.15 | -0.18 | -13.54% | 0.03 | 11 | 55 | 0.47 | -0.47 | 0.13 | -0.09 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 51.00 | 1.55 | 2.10 | 1.83 | 1.75 | -0.05 | -2.78% | 0.04 | 80 | 82 | 0.47 | -0.60 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 52.00 | 1.90 | 3.00 | 2.45 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.66 | -0.73 | 0.11 | -0.06 | 11/12/2025 | 11/28/2025 12:59:56 PM EST |
| 53.00 | 2.05 | 5.30 | 3.68 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.27 | -0.84 | 0.09 | -0.04 | 11/12/2025 | 11/28/2025 12:59:56 PM EST |
| 54.00 | 2.50 | 6.20 | 4.35 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 57 | 1.35 | -0.90 | 0.06 | -0.03 | 11/12/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 3.20 | 7.10 | 5.15 | % | 0.09 | 0 | 0 | 1.43 | -0.95 | 0.04 | -0.02 | 11/28/2025 12:59:56 PM EST | |||
| 56.00 | 4.20 | 8.10 | 6.15 | % | 0.11 | 0 | 0 | 1.53 | -0.97 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 57.00 | 5.10 | 8.90 | 7.00 | % | 0.12 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 58.00 | 6.10 | 10.00 | 8.05 | % | 0.14 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 59.00 | 7.10 | 11.00 | 9.05 | % | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 8.10 | 12.00 | 10.05 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 61.00 | 10.00 | 12.50 | 11.25 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 62.00 | 10.90 | 13.50 | 12.20 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 63.00 | 11.90 | 14.50 | 13.20 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 64.00 | 12.90 | 15.50 | 14.20 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 65.00 | 13.90 | 16.50 | 15.20 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 70.00 | 18.90 | 21.40 | 20.15 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |