Options Chain for BILL HOLDINGS INC COM (BILL) - $62.44 as of 4/26/2024 8:58:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.80 | 24.40 | % | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:49 PM EST | |||
| 41.00 | 19.60 | 23.20 | % | 0 | 0 | 2.78 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:49 PM EST | |||
| 42.00 | 19.80 | 22.00 | % | 0 | 0 | 2.53 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:49 PM EST | |||
| 43.00 | 19.00 | 21.50 | % | 0 | 0 | 2.73 | 0.97 | 0.00 | -0.06 | 4/26/2024 3:59:49 PM EST | |||
| 44.00 | 16.70 | 19.60 | % | 0 | 0 | 2.23 | 0.97 | 0.01 | -0.08 | 4/26/2024 3:59:49 PM EST | |||
| 45.00 | 15.80 | 19.90 | % | 0 | 0 | 2.54 | 0.96 | 0.01 | -0.09 | 4/26/2024 3:59:49 PM EST | |||
| 46.00 | 15.50 | 18.40 | % | 0 | 0 | 2.31 | 0.95 | 0.01 | -0.11 | 4/26/2024 3:59:49 PM EST | |||
| 47.00 | 14.00 | 17.50 | % | 0 | 0 | 2.25 | 0.93 | 0.01 | -0.12 | 4/26/2024 3:59:49 PM EST | |||
| 48.00 | 13.00 | 17.30 | % | 0 | 0 | 2.29 | 0.92 | 0.01 | -0.14 | 4/26/2024 3:59:49 PM EST | |||
| 49.00 | 13.10 | 15.50 | % | 0 | 0 | 1.71 | 0.90 | 0.01 | -0.16 | 4/26/2024 3:59:49 PM EST | |||
| 50.00 | 12.80 | 15.10 | 11.47 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.89 | 0.01 | -0.18 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 51.00 | 12.00 | 12.90 | % | 0 | 0 | 1.36 | 0.87 | 0.02 | -0.20 | 4/26/2024 3:59:49 PM EST | |||
| 52.00 | 11.20 | 12.90 | % | 0 | 0 | 1.65 | 0.85 | 0.02 | -0.22 | 4/26/2024 3:59:49 PM EST | |||
| 53.00 | 10.50 | 11.40 | % | 0 | 0 | 1.44 | 0.82 | 0.02 | -0.24 | 4/26/2024 3:59:49 PM EST | |||
| 54.00 | 9.70 | 10.60 | % | 0 | 0 | 1.41 | 0.80 | 0.02 | -0.26 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 9.10 | 9.90 | 9.00 | +1.10 | +13.93% | 1 | 7 | 1.45 | 0.77 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 56.00 | 8.50 | 10.40 | % | 0 | 0 | 1.42 | 0.74 | 0.02 | -0.30 | 4/26/2024 3:59:49 PM EST | |||
| 57.00 | 7.90 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.72 | 0.03 | -0.32 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 58.00 | 6.40 | 8.10 | 7.39 | +1.09 | +17.31% | 1 | 26 | 1.43 | 0.69 | 0.03 | -0.33 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 59.00 | 6.70 | 7.90 | 6.50 | +0.70 | +12.07% | 13 | 99 | 1.62 | 0.66 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 5.40 | 7.40 | 6.32 | +0.82 | +14.91% | 29 | 119 | 1.47 | 0.62 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 61.00 | 5.70 | 5.90 | 5.70 | +0.80 | +16.33% | 89 | 235 | 1.44 | 0.59 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 62.00 | 5.10 | 5.50 | 5.20 | +0.70 | +15.56% | 39 | 277 | 1.46 | 0.56 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 63.00 | 4.70 | 4.90 | 4.84 | +0.74 | +18.05% | 112 | 197 | 1.43 | 0.53 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 64.00 | 4.20 | 4.60 | 4.30 | +0.90 | +26.48% | 52 | 20 | 1.44 | 0.50 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 65.00 | 3.80 | 4.60 | 3.80 | +0.60 | +18.75% | 29 | 172 | 1.43 | 0.47 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 66.00 | 3.50 | 3.90 | 3.59 | +0.52 | +16.94% | 59 | 16 | 1.45 | 0.44 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 67.00 | 3.10 | 3.80 | 3.00 | +0.25 | +9.10% | 6 | 125 | 1.52 | 0.41 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 68.00 | 2.20 | 3.30 | 2.85 | +0.40 | +16.33% | 50 | 122 | 1.45 | 0.38 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 69.00 | 2.50 | 3.10 | 2.65 | +0.16 | +6.43% | 22 | 133 | 1.43 | 0.35 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 70.00 | 2.25 | 2.60 | 2.60 | +0.65 | +33.34% | 109 | 135 | 1.46 | 0.32 | 0.03 | -0.33 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 71.00 | 2.00 | 2.60 | 2.20 | +0.72 | +48.65% | 29 | 19 | 1.43 | 0.30 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 72.00 | 1.75 | 2.70 | 1.95 | +0.42 | +27.46% | 16 | 87 | 1.43 | 0.27 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 73.00 | 1.60 | 2.25 | 1.85 | +0.30 | +19.36% | 5 | 4 | 1.44 | 0.25 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 74.00 | 1.40 | 1.80 | 1.33 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.23 | 0.02 | -0.28 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 75.00 | 1.25 | 1.45 | 1.40 | +0.29 | +26.13% | 13 | 22 | 1.43 | 0.21 | 0.02 | -0.26 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 76.00 | 1.10 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.19 | 0.02 | -0.25 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 77.00 | 0.95 | 1.20 | 1.15 | +0.11 | +10.58% | 3 | 30 | 1.44 | 0.17 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 78.00 | 0.85 | 1.25 | 1.04 | -0.06 | -5.46% | 3 | 14 | 1.44 | 0.16 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 79.00 | 0.75 | 1.00 | 0.90 | +0.20 | +28.58% | 1 | 22 | 1.44 | 0.14 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 80.00 | 0.65 | 0.90 | 0.80 | +0.14 | +21.22% | 7 | 15 | 1.45 | 0.13 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 81.00 | 0.55 | 0.80 | 0.71 | % | 1 | 0 | 1.44 | 0.11 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:49 PM EST | |
| 82.00 | 0.45 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.10 | 0.01 | -0.16 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 85.00 | 0.20 | 0.55 | 0.50 | +0.16 | +47.06% | 13 | 4 | 1.41 | 0.07 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 90.00 | 0.05 | 0.35 | 0.30 | +0.05 | +20.00% | 68 | 24 | 1.48 | 0.04 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 15 | 2,107 | 1.65 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 0.05 | 0.10 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:49 PM EST | |||
| 42.00 | 0.05 | 0.15 | % | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.05 | 4/26/2024 3:59:49 PM EST | |||
| 43.00 | 0.05 | 0.15 | 0.23 | -0.04 | -14.82% | 10 | 7 | 1.38 | -0.03 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 0.10 | 0.90 | 0.15 | % | 12 | 0 | 1.46 | -0.03 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:49 PM EST | |
| 45.00 | 0.10 | 0.30 | 0.27 | -0.18 | -40.00% | 6 | 43 | 1.37 | -0.04 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.43 | -0.05 | 0.01 | -0.11 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 0.25 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.42 | -0.07 | 0.01 | -0.12 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 48.00 | 0.35 | 0.55 | 0.50 | -0.26 | -34.22% | 7 | 1 | 1.43 | -0.08 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 0.50 | 0.70 | 0.70 | -0.31 | -30.70% | 1 | 1 | 1.45 | -0.10 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.65 | 0.85 | 0.85 | -0.45 | -34.62% | 3 | 193 | 1.46 | -0.11 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 51.00 | 0.50 | 1.00 | 1.08 | -0.24 | -18.19% | 1 | 6 | 1.46 | -0.13 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 52.00 | 1.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.15 | 0.02 | -0.22 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 53.00 | 1.25 | 1.45 | 1.53 | -0.32 | -17.30% | 14 | 34 | 1.47 | -0.18 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 54.00 | 1.50 | 1.70 | 1.70 | -0.50 | -22.73% | 4 | 1,105 | 1.47 | -0.20 | 0.02 | -0.26 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 1.75 | 2.10 | 2.09 | -0.51 | -19.62% | 21 | 279 | 1.46 | -0.23 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 56.00 | 2.05 | 2.30 | 2.40 | -0.60 | -20.00% | 27 | 514 | 1.46 | -0.26 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 57.00 | 2.40 | 2.80 | 2.40 | -1.00 | -29.42% | 15 | 194 | 1.47 | -0.28 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 58.00 | 2.80 | 3.80 | 2.80 | -1.30 | -31.71% | 22 | 61 | 1.46 | -0.31 | 0.03 | -0.33 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 59.00 | 3.20 | 4.20 | 3.60 | -1.10 | -23.41% | 1 | 22 | 1.47 | -0.34 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 3.10 | 4.00 | 3.60 | -1.15 | -24.22% | 34 | 105 | 1.38 | -0.38 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 61.00 | 4.00 | 4.40 | 4.60 | -0.60 | -11.54% | 65 | 127 | 1.45 | -0.41 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 62.00 | 4.60 | 4.90 | 4.90 | -1.00 | -16.95% | 44 | 98 | 1.46 | -0.44 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 63.00 | 5.10 | 5.50 | 5.30 | -1.70 | -24.29% | 36 | 42 | 1.45 | -0.47 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 64.00 | 5.60 | 6.10 | 6.48 | 0.00 | 0.00% | 0 | 11 | 1.46 | -0.50 | 0.03 | -0.37 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 65.00 | 5.90 | 6.80 | 6.80 | -0.90 | -11.69% | 2 | 132 | 1.39 | -0.53 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 66.00 | 6.50 | 7.80 | 7.50 | -0.90 | -10.72% | 3 | 77 | 1.40 | -0.56 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 67.00 | 7.00 | 8.00 | 7.90 | -1.30 | -14.13% | 3 | 1 | 1.39 | -0.59 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 68.00 | 7.90 | 8.70 | 9.90 | 0.00 | 0.00% | 0 | 26 | 1.40 | -0.62 | 0.03 | -0.35 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 69.00 | 8.60 | 9.40 | 9.20 | % | 12 | 0 | 1.46 | -0.65 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 3:59:49 PM EST | |
| 70.00 | 9.30 | 10.20 | 10.30 | -0.78 | -7.04% | 502 | 2 | 1.40 | -0.68 | 0.03 | -0.33 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 71.00 | 10.00 | 11.00 | 12.58 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.70 | 0.03 | -0.32 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 72.00 | 10.20 | 11.90 | % | 0 | 0 | 1.28 | -0.73 | 0.03 | -0.31 | 4/26/2024 3:59:49 PM EST | |||
| 73.00 | 10.70 | 13.00 | % | 0 | 0 | 1.36 | -0.75 | 0.03 | -0.29 | 4/26/2024 3:59:49 PM EST | |||
| 74.00 | 11.50 | 14.20 | % | 0 | 0 | 1.46 | -0.77 | 0.02 | -0.28 | 4/26/2024 3:59:49 PM EST | |||
| 75.00 | 12.50 | 15.10 | % | 0 | 0 | 1.43 | -0.79 | 0.02 | -0.26 | 4/26/2024 3:59:49 PM EST | |||
| 76.00 | 12.60 | 15.10 | % | 0 | 0 | 1.51 | -0.81 | 0.02 | -0.25 | 4/26/2024 3:59:49 PM EST | |||
| 77.00 | 13.60 | 15.90 | % | 0 | 0 | 1.69 | -0.83 | 0.02 | -0.24 | 4/26/2024 3:59:49 PM EST | |||
| 78.00 | 14.60 | 17.40 | % | 0 | 0 | 1.55 | -0.84 | 0.02 | -0.22 | 4/26/2024 3:59:49 PM EST | |||
| 79.00 | 15.10 | 18.20 | % | 0 | 0 | 1.85 | -0.86 | 0.02 | -0.21 | 4/26/2024 3:59:49 PM EST | |||
| 80.00 | 16.00 | 19.10 | % | 0 | 0 | 1.61 | -0.87 | 0.02 | -0.19 | 4/26/2024 3:59:49 PM EST | |||
| 81.00 | 17.20 | 19.70 | % | 0 | 0 | 1.57 | -0.89 | 0.02 | -0.18 | 4/26/2024 3:59:49 PM EST | |||
| 82.00 | 18.00 | 21.30 | % | 0 | 0 | 1.94 | -0.90 | 0.01 | -0.16 | 4/26/2024 3:59:49 PM EST | |||
| 85.00 | 20.60 | 23.80 | % | 0 | 0 | 2.14 | -0.93 | 0.01 | -0.13 | 4/26/2024 3:59:49 PM EST | |||
| 90.00 | 25.70 | 29.40 | % | 0 | 0 | 2.64 | -0.96 | 0.01 | -0.08 | 4/26/2024 3:59:49 PM EST |