Options Chain for BILL HOLDINGS INC COM (BILL) - $44.73 as of 7/11/2025 8:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 20.50 | 20.00 | % | 0.80 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 27.50 | 16.40 | 19.00 | 17.70 | 14.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 14.60 | 15.50 | 15.05 | % | 0.50 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 32.50 | 11.90 | 13.40 | 12.65 | % | 0.39 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 34.00 | 10.20 | 11.90 | 11.05 | % | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 35.00 | 9.20 | 10.80 | 10.00 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:59 PM EST |
| 36.00 | 8.40 | 10.00 | 9.20 | % | 0.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 37.00 | 7.20 | 9.50 | 8.35 | % | 0.23 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 37.50 | 6.80 | 8.70 | 7.75 | 5.36 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 38.00 | 6.40 | 8.10 | 7.25 | % | 0.19 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 39.00 | 5.10 | 7.00 | 6.05 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.57 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 4.40 | 5.50 | 4.95 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.36 | 0.97 | 0.02 | -0.02 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 40.50 | 3.80 | 5.70 | 4.75 | % | 0.12 | 0 | 0 | 1.53 | 0.95 | 0.03 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 41.00 | 3.30 | 5.30 | 4.30 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.30 | 0.93 | 0.05 | -0.03 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 41.50 | 3.30 | 4.00 | 3.65 | % | 0.09 | 0 | 0 | 0.82 | 0.90 | 0.06 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 42.00 | 2.05 | 3.20 | 2.63 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | 0.86 | 0.08 | -0.05 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 2.40 | 2.70 | 2.55 | 2.89 | -1.61 | -35.78% | 0.06 | 3 | 128 | 0.42 | 0.81 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 43.00 | 1.95 | 2.55 | 2.25 | % | 0.05 | 0 | 0 | 0.48 | 0.76 | 0.11 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 43.50 | 1.55 | 2.15 | 1.85 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.46 | 0.70 | 0.13 | -0.07 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 44.00 | 1.40 | 1.90 | 1.65 | % | 0.04 | 0 | 0 | 0.51 | 0.63 | 0.14 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 44.50 | 1.10 | 1.50 | 1.30 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | 0.55 | 0.15 | -0.08 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 0.96 | -0.91 | -48.67% | 0.02 | 140 | 1,410 | 0.43 | 0.47 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 45.50 | 0.65 | 0.80 | 0.73 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.40 | 0.15 | -0.08 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.60 | 0.33 | 0.55 | -1.23 | -69.11% | 0.01 | 4 | 5 | 0.43 | 0.33 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 46.50 | 0.00 | 0.50 | 0.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.45 | 0.26 | 0.13 | -0.06 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.88 | -71.55% | 0.00 | 30 | 42 | 0.46 | 0.21 | 0.11 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.29 | -0.56 | -65.89% | 0.00 | 37 | 1,033 | 0.46 | 0.16 | 0.10 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.53 | -72.61% | 0.00 | 12 | 61 | 0.44 | 0.13 | 0.08 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 48.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.36 | -72.00% | 0.00 | 53 | 37 | 0.49 | 0.09 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.21 | -0.21 | -50.00% | 0.00 | 42 | 1,493 | 0.53 | 0.07 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.17 | -68.00% | 0.01 | 21 | 395 | 0.73 | 0.04 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.85 | 0.01 | 0.02 | -0.01 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 17 | 6,999 | 0.61 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 1.85 | 0.93 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 802 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.62 | -0.03 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | -0.05 | 0.03 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.52 | -0.07 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.10 | 0.06 | -0.04 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 11 | 5 | 0.49 | -0.14 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.20 | +400.00% | 0.00 | 5 | 333 | 0.46 | -0.19 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.32 | -0.28 | -46.67% | 0.01 | 59 | 31 | 0.48 | -0.24 | 0.11 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 0.65 | 0.33 | 0.49 | +0.22 | +81.49% | 0.01 | 22 | 1 | 0.43 | -0.30 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 44.00 | 0.60 | 0.75 | 0.68 | 0.60 | +0.14 | +30.44% | 0.02 | 31 | 6 | 0.41 | -0.37 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 44.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.48 | +114.29% | 0.02 | 38 | 13 | 0.40 | -0.45 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.55 | +100.00% | 0.03 | 150 | 511 | 0.41 | -0.53 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 45.50 | 1.35 | 1.50 | 1.43 | 1.30 | +0.45 | +52.95% | 0.03 | 3 | 5 | 0.40 | -0.60 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 46.00 | 1.65 | 2.00 | 1.83 | 1.63 | +0.88 | +117.34% | 0.04 | 2 | 54 | 0.43 | -0.67 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 46.50 | 1.95 | 2.40 | 2.18 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.41 | -0.74 | 0.13 | -0.06 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 47.00 | 2.40 | 2.60 | 2.50 | 2.30 | +1.10 | +91.67% | 0.05 | 16 | 11 | 0.39 | -0.79 | 0.11 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 47.50 | 2.80 | 4.80 | 3.80 | 2.39 | +0.94 | +64.83% | 0.08 | 1 | 49 | 0.91 | -0.84 | 0.10 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 48.00 | 3.20 | 3.70 | 3.45 | 2.50 | +0.50 | +25.00% | 0.07 | 4 | 2,043 | 0.56 | -0.87 | 0.08 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 48.50 | 3.20 | 4.40 | 3.80 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.87 | -0.91 | 0.07 | -0.03 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 49.00 | 3.60 | 5.20 | 4.40 | 3.53 | +1.73 | +96.12% | 0.09 | 3 | 7 | 0.93 | -0.93 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 4.30 | 6.70 | 5.50 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.46 | -0.96 | 0.03 | -0.02 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 51.00 | 5.20 | 7.30 | 6.25 | 4.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.48 | -0.99 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 52.00 | 6.30 | 8.00 | 7.15 | % | 0.14 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 52.50 | 7.00 | 8.40 | 7.70 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.22 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 53.00 | 7.80 | 9.40 | 8.60 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 55.00 | 9.10 | 11.20 | 10.15 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 57.50 | 11.90 | 13.20 | 12.55 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 60.00 | 14.40 | 15.90 | 15.15 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 65.00 | 19.50 | 20.60 | 20.05 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |