Options Chain for BILL HOLDINGS INC COM (BILL) - $62.44 as of 4/29/2024 3:08:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.10 | 24.60 | % | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 45.00 | 16.90 | 18.90 | % | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.04 | 4/29/2024 1:58:48 PM EST | |||
| 48.00 | 15.70 | 16.00 | % | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 49.00 | 14.80 | 15.10 | % | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 50.00 | 14.00 | 14.30 | % | 0 | 0 | 0.82 | 0.86 | 0.01 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 51.00 | 13.10 | 13.50 | % | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 52.00 | 12.40 | 12.80 | % | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 53.00 | 11.60 | 12.50 | % | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 54.00 | 11.00 | 11.20 | % | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 55.00 | 10.30 | 10.50 | 8.32 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.76 | 0.02 | -0.08 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 56.00 | 9.60 | 9.90 | % | 0 | 0 | 0.69 | 0.74 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 57.00 | 9.00 | 9.60 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.71 | 0.02 | -0.08 | 4/12/2024 | 4/29/2024 1:58:48 PM EST |
| 58.00 | 8.40 | 8.60 | % | 0 | 0 | 0.79 | 0.69 | 0.02 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 59.00 | 7.80 | 8.10 | % | 0 | 0 | 0.79 | 0.66 | 0.02 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 60.00 | 7.20 | 7.50 | % | 0 | 0 | 0.78 | 0.64 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 61.00 | 6.70 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.61 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 62.00 | 6.20 | 6.40 | % | 0 | 0 | 0.79 | 0.58 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 63.00 | 5.70 | 6.00 | % | 0 | 0 | 0.79 | 0.56 | 0.03 | -0.10 | 4/29/2024 1:58:48 PM EST | |||
| 64.00 | 5.30 | 5.50 | % | 0 | 0 | 0.79 | 0.53 | 0.03 | -0.10 | 4/29/2024 1:58:48 PM EST | |||
| 65.00 | 4.90 | 5.10 | 5.01 | % | 2 | 0 | 0.78 | 0.50 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 66.00 | 4.50 | 4.70 | % | 0 | 0 | 0.78 | 0.48 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 67.00 | 4.10 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.45 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 68.00 | 3.80 | 4.00 | % | 0 | 0 | 0.78 | 0.42 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 69.00 | 3.50 | 3.70 | % | 0 | 0 | 0.79 | 0.40 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 70.00 | 3.20 | 3.40 | 3.39 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.38 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 71.00 | 2.90 | 3.10 | % | 0 | 0 | 0.78 | 0.35 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 72.00 | 2.70 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.33 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 73.00 | 2.40 | 2.55 | % | 0 | 0 | 0.79 | 0.31 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 74.00 | 2.20 | 2.35 | % | 0 | 0 | 0.78 | 0.29 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 75.00 | 2.00 | 2.15 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.27 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 80.00 | 1.25 | 1.35 | 1.35 | +0.18 | +15.39% | 25 | 7 | 0.78 | 0.19 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 85.00 | 0.75 | 0.85 | % | 0 | 0 | 0.78 | 0.12 | 0.01 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.08 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.75 | % | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 45.00 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 4 | 2 | 0.83 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 48.00 | 0.80 | 0.90 | 0.80 | % | 21 | 0 | 0.81 | -0.10 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 49.00 | 0.95 | 1.05 | % | 0 | 0 | 0.81 | -0.12 | 0.01 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 50.00 | 1.15 | 1.25 | 1.53 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.14 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 51.00 | 1.30 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.15 | 0.02 | -0.06 | 4/16/2024 | 4/29/2024 1:58:48 PM EST |
| 52.00 | 1.55 | 1.70 | % | 0 | 0 | 0.80 | -0.17 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 53.00 | 1.80 | 1.95 | % | 0 | 0 | 0.80 | -0.19 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 54.00 | 2.05 | 2.25 | % | 0 | 0 | 0.79 | -0.21 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 55.00 | 2.35 | 2.55 | % | 0 | 0 | 0.79 | -0.24 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 56.00 | 2.65 | 2.85 | 3.37 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.26 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 57.00 | 3.00 | 3.20 | 4.53 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.29 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 58.00 | 3.40 | 3.60 | % | 0 | 0 | 0.79 | -0.31 | 0.02 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 59.00 | 3.80 | 4.00 | % | 0 | 0 | 0.79 | -0.34 | 0.02 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 60.00 | 4.30 | 4.50 | 5.58 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.36 | 0.03 | -0.09 | 4/16/2024 | 4/29/2024 1:58:48 PM EST |
| 61.00 | 4.70 | 5.00 | 4.65 | % | 1 | 0 | 0.79 | -0.39 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 62.00 | 5.20 | 5.50 | % | 0 | 0 | 0.79 | -0.42 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 63.00 | 5.70 | 6.00 | 6.00 | % | 3 | 0 | 0.79 | -0.44 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 64.00 | 6.30 | 6.50 | % | 0 | 0 | 0.78 | -0.47 | 0.03 | -0.10 | 4/29/2024 1:58:48 PM EST | |||
| 65.00 | 6.90 | 7.20 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.50 | 0.03 | -0.10 | 4/18/2024 | 4/29/2024 1:58:48 PM EST |
| 66.00 | 7.50 | 7.70 | % | 0 | 0 | 0.78 | -0.52 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 67.00 | 8.10 | 8.40 | 9.70 | 0.00 | 0.00% | 0 | 38 | 0.78 | -0.55 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 68.00 | 8.80 | 9.20 | 10.40 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.58 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 69.00 | 9.50 | 9.70 | % | 0 | 0 | 0.78 | -0.60 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 70.00 | 10.20 | 10.40 | % | 0 | 0 | 0.78 | -0.62 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 71.00 | 10.20 | 12.20 | % | 0 | 0 | 0.79 | -0.65 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 72.00 | 11.50 | 11.90 | % | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 73.00 | 12.40 | 12.70 | % | 0 | 0 | 0.78 | -0.69 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 74.00 | 13.20 | 13.60 | % | 0 | 0 | 0.78 | -0.71 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 75.00 | 13.60 | 14.30 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.73 | 0.02 | -0.08 | 4/18/2024 | 4/29/2024 1:58:48 PM EST |
| 80.00 | 16.80 | 19.90 | % | 0 | 0 | 0.82 | -0.81 | 0.02 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 85.00 | 22.60 | 23.20 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 25.70 | 28.10 | % | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.03 | 4/29/2024 1:58:48 PM EST |