Options Chain for BILL HOLDINGS INC COM (BILL) - $56.58 as of 5/6/2024 3:08:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.10 | 18.90 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 45.00 | 10.30 | 14.10 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 48.00 | 9.10 | 11.30 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 49.00 | 7.00 | 9.90 | % | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 50.00 | 6.10 | 9.00 | 8.37 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.84 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 51.00 | 6.80 | 8.70 | % | 0 | 0 | 0.46 | 0.80 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 52.00 | 5.40 | 7.00 | % | 0 | 0 | 0.46 | 0.76 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 53.00 | 5.30 | 6.20 | % | 0 | 0 | 0.46 | 0.72 | 0.04 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 54.00 | 4.70 | 5.80 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.67 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 55.00 | 4.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.62 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 56.00 | 3.50 | 3.80 | % | 0 | 0 | 0.48 | 0.57 | 0.05 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 57.00 | 3.00 | 3.80 | 2.95 | -0.85 | -22.37% | 30 | 7 | 0.45 | 0.51 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 58.00 | 2.45 | 2.85 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.46 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 59.00 | 2.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.41 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 60.00 | 1.85 | 2.00 | 1.90 | -0.70 | -26.93% | 33 | 8 | 0.46 | 0.37 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 61.00 | 1.55 | 1.70 | 1.50 | -0.75 | -33.34% | 1 | 5 | 0.46 | 0.32 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 62.00 | 1.25 | 1.45 | % | 0 | 0 | 0.46 | 0.28 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 63.00 | 1.05 | 1.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.24 | 0.04 | -0.04 | 5/2/2024 | 5/6/2024 2:58:48 PM EST |
| 64.00 | 0.85 | 1.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.21 | 0.04 | -0.04 | 5/1/2024 | 5/6/2024 2:58:48 PM EST |
| 65.00 | 0.70 | 2.60 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.18 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 66.00 | 0.55 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.16 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 67.00 | 0.45 | 0.60 | % | 0 | 0 | 0.47 | 0.14 | 0.03 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 68.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.12 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 69.00 | 0.30 | 0.45 | % | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 70.00 | 0.25 | 0.40 | 0.64 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.09 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 71.00 | 0.20 | 0.35 | % | 0 | 0 | 0.49 | 0.07 | 0.02 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 72.00 | 0.15 | 0.30 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 73.00 | 0.15 | 0.30 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 74.00 | 0.10 | 0.25 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 75.00 | 0.10 | 0.25 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 80.00 | 0.05 | 0.65 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:48 PM EST |
| 85.00 | 0.05 | 0.15 | 0.15 | +0.01 | +7.15% | 10 | 93 | 0.66 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 90.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 45.00 | 0.10 | 0.20 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 48.00 | 0.35 | 0.45 | 0.35 | -0.40 | -53.34% | 1 | 7 | 0.47 | -0.11 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 49.00 | 0.45 | 0.60 | % | 0 | 0 | 0.47 | -0.13 | 0.03 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 50.00 | 0.60 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.16 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 51.00 | 0.80 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.20 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 52.00 | 0.65 | 1.20 | 1.05 | -0.05 | -4.55% | 1 | 4 | 0.47 | -0.24 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 53.00 | 1.30 | 1.45 | 1.35 | -0.40 | -22.86% | 1 | 1 | 0.46 | -0.28 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 54.00 | 1.60 | 1.80 | 1.75 | +0.15 | +9.38% | 5 | 4 | 0.46 | -0.33 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 2:58:48 PM EST |
| 55.00 | 2.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.38 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 56.00 | 1.45 | 4.70 | % | 0 | 0 | 0.46 | -0.43 | 0.05 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 57.00 | 2.20 | 3.10 | % | 0 | 0 | 0.46 | -0.49 | 0.05 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 58.00 | 3.40 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.54 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 2:58:48 PM EST |
| 59.00 | 4.00 | 4.30 | % | 0 | 0 | 0.46 | -0.59 | 0.05 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 60.00 | 4.70 | 4.90 | % | 0 | 0 | 0.47 | -0.63 | 0.05 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 61.00 | 4.40 | 7.00 | % | 0 | 0 | 0.46 | -0.68 | 0.05 | -0.05 | 5/6/2024 2:58:48 PM EST | |||
| 62.00 | 6.10 | 8.30 | % | 0 | 0 | 0.46 | -0.72 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 63.00 | 6.30 | 7.90 | % | 0 | 0 | 0.54 | -0.76 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 64.00 | 6.40 | 9.50 | % | 0 | 0 | 0.55 | -0.79 | 0.04 | -0.04 | 5/6/2024 2:58:48 PM EST | |||
| 65.00 | 8.50 | 9.50 | % | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 66.00 | 9.10 | 9.90 | % | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 67.00 | 10.30 | 11.90 | % | 0 | 0 | 0.55 | -0.86 | 0.03 | -0.03 | 5/6/2024 2:58:48 PM EST | |||
| 68.00 | 11.10 | 12.60 | 10.50 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.88 | 0.02 | -0.03 | 5/2/2024 | 5/6/2024 2:58:48 PM EST |
| 69.00 | 10.90 | 12.70 | % | 0 | 0 | 0.87 | -0.90 | 0.02 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 70.00 | 11.90 | 14.70 | % | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 71.00 | 12.90 | 15.80 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 72.00 | 13.70 | 17.00 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 5/6/2024 2:58:48 PM EST | |||
| 73.00 | 14.40 | 18.10 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 74.00 | 15.40 | 19.10 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 75.00 | 16.70 | 19.70 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 5/6/2024 2:58:48 PM EST | |||
| 80.00 | 21.30 | 25.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 85.00 | 26.20 | 30.00 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST | |||
| 90.00 | 31.20 | 35.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:48 PM EST |