Options Chain for BILL HOLDINGS INC COM (BILL) - $44.40 as of 5/27/2025 5:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.50 | 22.00 | 20.20 | % | 10 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 26.00 | 18.50 | 20.80 | 19.22 | % | 10 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 27.00 | 16.20 | 20.00 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 28.00 | 15.80 | 19.10 | 17.26 | % | 1 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 29.00 | 15.50 | 18.00 | 16.46 | % | 1 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 30.00 | 14.80 | 15.50 | 15.50 | % | 1 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 31.00 | 13.50 | 14.60 | 14.70 | % | 1 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 31.50 | 13.30 | 13.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 32.00 | 11.50 | 14.80 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 32.50 | 11.80 | 14.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 33.00 | 11.60 | 13.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 33.50 | 9.70 | 13.60 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 34.00 | 9.20 | 13.10 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 34.50 | 8.80 | 12.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 35.00 | 9.50 | 11.10 | 11.90 | 0.00 | 0.00% | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:55 PM EST |
| 35.50 | 9.00 | 10.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 36.00 | 8.30 | 10.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 36.50 | 8.00 | 9.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 37.00 | 7.40 | 9.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 37.50 | 6.90 | 8.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 38.00 | 6.50 | 8.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 38.50 | 4.60 | 8.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 39.00 | 5.50 | 7.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 39.50 | 4.90 | 6.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 40.00 | 4.50 | 5.70 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 40.50 | 4.20 | 5.00 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.99 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 41.00 | 3.60 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.98 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 41.50 | 3.10 | 4.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.96 | 0.04 | -0.03 | 5/12/2025 | 5/27/2025 3:59:55 PM EST |
| 42.00 | 3.00 | 3.40 | 3.46 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.94 | 0.06 | -0.05 | 4/21/2025 | 5/27/2025 3:59:55 PM EST |
| 42.50 | 2.70 | 3.00 | % | 0 | 0 | 0.57 | 0.90 | 0.08 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 43.00 | 2.30 | 2.50 | 2.70 | +0.48 | +21.63% | 7 | 21 | 0.56 | 0.85 | 0.11 | -0.09 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 43.50 | 1.90 | 2.10 | 2.27 | +0.82 | +56.56% | 1 | 3 | 0.56 | 0.79 | 0.14 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 44.00 | 1.50 | 2.70 | 1.80 | +0.25 | +16.13% | 3 | 1 | 0.52 | 0.72 | 0.16 | -0.12 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 44.50 | 1.20 | 1.35 | 1.54 | +0.49 | +46.67% | 3 | 4 | 0.56 | 0.64 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 45.00 | 0.90 | 1.05 | 0.81 | -0.09 | -10.00% | 36 | 16 | 0.53 | 0.55 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 45.50 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 22 | 24 | 0.54 | 0.45 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 46.00 | 0.50 | 0.60 | 0.50 | -0.05 | -9.10% | 64 | 29 | 0.54 | 0.37 | 0.17 | -0.13 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 46.50 | 0.30 | 0.50 | 0.30 | -0.13 | -30.24% | 41 | 6 | 0.51 | 0.29 | 0.15 | -0.12 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 47.00 | 0.20 | 0.30 | 0.24 | -0.10 | -29.42% | 57 | 42 | 0.52 | 0.22 | 0.13 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 47.50 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 13 | 6 | 0.56 | 0.16 | 0.11 | -0.09 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 48.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 133 | 114 | 0.54 | 0.12 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 48.50 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 131 | 2 | 0.62 | 0.08 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 49.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 106 | 20 | 0.59 | 0.06 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 0.85 | 0.03 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 5 | 219 | 0.66 | 0.02 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 58 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.40 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.40 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 33.50 | 0.00 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 30 | 2.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | 1.68 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.89 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 20 | 0.81 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.64 | -0.02 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.04 | 0.04 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 42.00 | 0.05 | 0.10 | 0.08 | -0.32 | -80.00% | 10 | 1 | 0.56 | -0.06 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 42.50 | 0.10 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.10 | 0.08 | -0.07 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 43.00 | 0.15 | 0.20 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.15 | 0.11 | -0.09 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 43.50 | 0.25 | 0.30 | 0.30 | -0.80 | -72.73% | 7 | 35 | 0.54 | -0.21 | 0.14 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 44.00 | 0.35 | 0.45 | 0.37 | -0.58 | -61.06% | 5 | 7 | 0.54 | -0.28 | 0.16 | -0.12 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 44.50 | 0.30 | 0.65 | 0.62 | -0.78 | -55.72% | 17 | 6 | 0.56 | -0.36 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 45.00 | 0.70 | 0.85 | 0.70 | -0.55 | -44.00% | 9 | 29 | 0.55 | -0.45 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 45.50 | 0.95 | 1.10 | 0.88 | -0.37 | -29.60% | 10 | 64 | 0.54 | -0.55 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 46.00 | 1.10 | 1.40 | 1.87 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.63 | 0.17 | -0.13 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 46.50 | 1.60 | 1.75 | 1.45 | -0.95 | -39.59% | 1 | 3 | 0.50 | -0.71 | 0.15 | -0.12 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 47.00 | 1.95 | 2.20 | 3.66 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.78 | 0.13 | -0.11 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 47.50 | 2.40 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.84 | 0.11 | -0.09 | 5/12/2025 | 5/27/2025 3:59:55 PM EST |
| 48.00 | 2.80 | 3.00 | 2.80 | +1.25 | +80.65% | 6 | 17 | 0.50 | -0.88 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 48.50 | 3.10 | 3.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.92 | 0.06 | -0.06 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 49.00 | 3.50 | 4.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.94 | 0.05 | -0.04 | 4/21/2025 | 5/27/2025 3:59:55 PM EST |
| 49.50 | 4.20 | 4.90 | % | 0 | 0 | 1.16 | -0.97 | 0.03 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 50.00 | 3.60 | 6.40 | 4.95 | 0.00 | 0.00% | 0 | 5 | 1.99 | -0.98 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 51.00 | 4.10 | 7.20 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 52.00 | 5.90 | 8.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 53.00 | 7.10 | 9.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 54.00 | 7.80 | 9.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 55.00 | 8.80 | 11.10 | 9.42 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 56.00 | 9.80 | 11.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 57.00 | 10.60 | 12.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 58.00 | 11.10 | 14.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 59.00 | 12.10 | 15.50 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 60.00 | 13.50 | 16.30 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 61.00 | 14.30 | 16.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 18.30 | 20.80 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |