Options Chain for BILL HOLDINGS INC COM (BILL) - $56.58 as of 5/3/2024 8:29:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.30 | 29.10 | 36.70 | 0.00 | 0.00% | 0 | 9 | 1.75 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 5/3/2024 3:59:59 PM EST |
| 35.00 | 20.40 | 24.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 40.00 | 16.00 | 18.80 | 28.06 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.98 | 0.00 | -0.01 | 2/12/2024 | 5/3/2024 3:59:59 PM EST |
| 45.00 | 10.90 | 13.20 | 24.06 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.92 | 0.01 | -0.02 | 3/11/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 7.90 | 9.90 | 8.90 | -6.80 | -43.32% | 2 | 22 | 0.56 | 0.81 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 4.70 | 4.90 | 4.87 | -4.43 | -47.64% | 107 | 79 | 0.46 | 0.62 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 2.50 | 2.85 | 2.60 | -5.20 | -66.67% | 256 | 757 | 0.45 | 0.42 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 1.00 | 1.40 | 1.35 | -4.25 | -75.90% | 621 | 628 | 0.44 | 0.25 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 70.00 | 0.20 | 0.75 | 0.65 | -3.05 | -82.44% | 175 | 1,249 | 0.47 | 0.14 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 75.00 | 0.30 | 0.35 | 0.35 | -2.10 | -85.72% | 85 | 680 | 0.49 | 0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 80.00 | 0.05 | 0.30 | 0.30 | -1.30 | -81.25% | 49 | 278 | 0.49 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.11 | -0.94 | -89.53% | 60 | 345 | 0.64 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 87 | 0.75 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.38 | -0.03 | -7.32% | 1 | 400 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 112 | 1.04 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 5/3/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 296 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 250 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/3/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 186 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 342 | 1.24 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/3/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 103 | 1.28 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/3/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 215 | 1.33 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 5/3/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 99 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/3/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/3/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/3/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 179 | 1.55 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 5/3/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 0.65 | % | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 5/3/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/3/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 91 | 1.25 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 5/3/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 169 | 0.86 | -0.02 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:59 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | -0.17 | -30.91% | 4 | 2,823 | 0.49 | -0.08 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 1.00 | 1.50 | 1.03 | -0.28 | -21.38% | 132 | 434 | 0.49 | -0.19 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 2.70 | 2.90 | 2.75 | +0.20 | +7.85% | 315 | 220 | 0.46 | -0.38 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 5.30 | 5.90 | 5.20 | +1.03 | +24.70% | 110 | 1,167 | 0.46 | -0.58 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 8.10 | 9.50 | 8.70 | +1.60 | +22.54% | 17 | 454 | 0.50 | -0.75 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 70.00 | 12.20 | 15.70 | 11.80 | +1.15 | +10.80% | 3 | 269 | 0.55 | -0.86 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 75.00 | 16.20 | 19.90 | 14.10 | 0.00 | 0.00% | 0 | 96 | 0.86 | -0.93 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 80.00 | 21.20 | 24.80 | 18.50 | 0.00 | 0.00% | 0 | 507 | 0.96 | -0.96 | 0.01 | -0.01 | 4/10/2024 | 5/3/2024 3:59:59 PM EST |
| 85.00 | 26.20 | 29.90 | 26.00 | +6.29 | +31.92% | 1 | 146 | 1.08 | -0.99 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 90.00 | 31.40 | 34.90 | 25.80 | 0.00 | 0.00% | 0 | 116 | 1.18 | -0.99 | 0.00 | 0.00 | 2/9/2024 | 5/3/2024 3:59:59 PM EST |
| 95.00 | 36.20 | 39.90 | 23.40 | 0.00 | 0.00% | 0 | 156 | 1.26 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 5/3/2024 3:59:59 PM EST |
| 100.00 | 41.10 | 44.80 | 37.25 | 0.00 | 0.00% | 0 | 184 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 105.00 | 46.10 | 49.90 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 5/3/2024 3:59:59 PM EST |
| 110.00 | 51.10 | 54.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 115.00 | 56.30 | 59.90 | 39.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 5/3/2024 3:59:59 PM EST |
| 120.00 | 61.50 | 64.90 | 49.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 5/3/2024 3:59:59 PM EST |
| 125.00 | 66.50 | 69.90 | 50.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 5/3/2024 3:59:59 PM EST |
| 130.00 | 71.20 | 74.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 135.00 | 76.00 | 79.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 140.00 | 81.00 | 84.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 145.00 | 86.00 | 89.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 150.00 | 91.30 | 94.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 155.00 | 96.00 | 99.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 160.00 | 101.60 | 104.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 165.00 | 106.50 | 109.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 170.00 | 111.00 | 114.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 175.00 | 116.00 | 119.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 180.00 | 121.20 | 124.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 185.00 | 126.20 | 129.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 190.00 | 131.10 | 134.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 195.00 | 136.00 | 139.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |