Options Chain for BILL HOLDINGS INC COM (BILL) - $49.26 as of 10/16/2025 10:27:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.20 | 31.40 | 30.30 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 22.50 | 27.00 | 28.90 | 27.95 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 25.00 | 24.20 | 26.40 | 25.30 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 27.50 | 21.80 | 23.80 | 22.80 | % | 0.83 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 30.00 | 19.30 | 21.40 | 20.35 | 22.80 | 0.00 | 0.00% | 0.68 | 0 | 3 | 8.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:58:54 AM EST |
| 32.50 | 16.70 | 18.90 | 17.80 | 13.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:58:54 AM EST |
| 35.00 | 14.40 | 16.80 | 15.60 | 16.00 | 0.00 | 0.00% | 0.45 | 0 | 7 | 6.49 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 10:58:54 AM EST |
| 37.50 | 11.70 | 13.90 | 12.80 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 7 | 5.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:58:54 AM EST |
| 40.00 | 9.50 | 11.20 | 10.35 | 12.40 | +0.40 | +3.34% | 0.26 | 5 | 102 | 4.13 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 41.00 | 8.50 | 10.20 | 9.35 | 11.49 | % | 0.23 | 5 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:54 AM EST | |
| 42.00 | 7.50 | 9.30 | 8.40 | % | 0.20 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 42.50 | 6.90 | 8.90 | 7.90 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 1,745 | 3.75 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 43.00 | 6.50 | 8.40 | 7.45 | % | 0.17 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 44.00 | 5.50 | 7.30 | 6.40 | % | 0.15 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 45.00 | 4.60 | 6.40 | 5.50 | 9.65 | 0.00 | 0.00% | 0.12 | 0 | 96 | 3.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:54 AM EST |
| 46.00 | 3.40 | 5.40 | 4.40 | 4.80 | +0.90 | +23.08% | 0.10 | 5 | 5 | 2.82 | 0.99 | 0.01 | -0.01 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 47.00 | 2.50 | 4.40 | 3.45 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.47 | 0.97 | 0.04 | -0.03 | 10/6/2025 | 10/16/2025 10:58:54 AM EST |
| 47.50 | 2.05 | 3.90 | 2.98 | 3.50 | +1.41 | +67.47% | 0.06 | 23 | 2,928 | 2.10 | 0.94 | 0.06 | -0.05 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 48.00 | 1.60 | 2.50 | 2.05 | 3.51 | +0.71 | +25.36% | 0.04 | 16 | 21 | 2.21 | 0.90 | 0.10 | -0.09 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 48.50 | 1.30 | 3.40 | 2.35 | % | 0.05 | 0 | 0 | 2.21 | 0.84 | 0.13 | -0.16 | 10/16/2025 10:58:54 AM EST | |||
| 49.00 | 0.90 | 3.20 | 2.05 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.20 | 0.76 | 0.17 | -0.27 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 49.50 | 0.45 | 1.05 | 0.75 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.17 | 0.67 | 0.20 | -0.39 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 50.00 | 0.40 | 0.75 | 0.58 | 0.80 | +0.20 | +33.34% | 0.01 | 218 | 556 | 0.63 | 0.57 | 0.22 | -0.40 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 51.00 | 0.15 | 0.40 | 0.28 | 1.23 | +0.63 | +105.00% | 0.01 | 9 | 35 | 0.82 | 0.35 | 0.21 | -0.34 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 52.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 134 | 0.50 | 0.18 | 0.15 | -0.18 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.17 | 0.12 | 0.11 | -0.11 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.07 | 0.08 | 0.08 | -0.06 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.48 | 0.03 | 0.03 | -0.02 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 104 | 10,498 | 0.91 | 0.01 | 0.01 | -0.01 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 486 | 2.42 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.32 | -86.49% | 0.00 | 2 | 2,848 | 1.26 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:54 AM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:54 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,453 | 2.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.17 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/16/2025 10:58:54 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 414 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:54 AM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 348 | 3.50 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:58:54 AM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,075 | 2.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/16/2025 10:58:54 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:58:54 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:58:54 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 5.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/16/2025 10:58:54 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:54 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.41 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | -0.01 | 0.01 | -0.01 | 9/22/2025 | 10/16/2025 10:58:54 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | -0.03 | 0.04 | -0.03 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.61 | -0.06 | 0.06 | -0.05 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.46 | -0.10 | 0.10 | -0.09 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | -0.16 | 0.13 | -0.16 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 49.00 | 0.15 | 0.40 | 0.28 | 0.10 | -0.82 | -89.13% | 0.01 | 121 | 91 | 0.66 | -0.24 | 0.17 | -0.27 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 49.50 | 0.10 | 0.65 | 0.38 | 0.20 | -1.15 | -85.19% | 0.01 | 1 | 21 | 0.55 | -0.33 | 0.20 | -0.39 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 50.00 | 0.40 | 1.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,417 | 0.60 | -0.43 | 0.22 | -0.40 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 51.00 | 0.25 | 1.75 | 1.00 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.93 | -0.65 | 0.21 | -0.34 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 52.00 | 0.80 | 2.75 | 1.78 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 88 | 1.20 | -0.82 | 0.15 | -0.18 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 52.50 | 1.25 | 3.00 | 2.13 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 270 | 1.12 | -0.88 | 0.11 | -0.11 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 53.00 | 1.70 | 3.50 | 2.60 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.06 | -0.92 | 0.08 | -0.06 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 54.00 | 2.90 | 4.70 | 3.80 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.54 | -0.97 | 0.03 | -0.02 | 10/9/2025 | 10/16/2025 10:58:54 AM EST |
| 55.00 | 3.70 | 5.50 | 4.60 | 5.88 | 0.00 | 0.00% | 0.08 | 0 | 239 | 1.48 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 56.00 | 4.90 | 6.70 | 5.80 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:58:54 AM EST |
| 57.00 | 5.80 | 7.80 | 6.80 | % | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 57.50 | 6.30 | 8.30 | 7.30 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:58:54 AM EST |
| 58.00 | 6.80 | 8.80 | 7.80 | % | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 59.00 | 7.90 | 9.50 | 8.70 | % | 0.15 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 60.00 | 8.70 | 10.50 | 9.60 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.35 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:54 AM EST |
| 61.00 | 9.70 | 11.50 | 10.60 | 12.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 62.00 | 10.70 | 12.50 | 11.60 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 63.00 | 11.70 | 13.50 | 12.60 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 64.00 | 12.70 | 14.80 | 13.75 | % | 0.21 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 65.00 | 13.70 | 15.80 | 14.75 | % | 0.23 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 66.00 | 14.70 | 16.80 | 15.75 | % | 0.24 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 70.00 | 18.70 | 20.80 | 19.75 | % | 0.28 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST |