Options Chain for BILL HOLDINGS INC COM (BILL) - $51.26 as of 1/13/2026 8:52:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.40 | 33.30 | 31.35 | 34.60 | 0.00 | 0.00% | 1.57 | 0 | 13 | 2.76 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/13/2026 3:59:52 PM EST |
| 22.50 | 26.80 | 30.80 | 28.80 | 32.00 | 0.00 | 0.00% | 1.28 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/13/2026 3:59:52 PM EST |
| 25.00 | 24.40 | 28.30 | 26.35 | 30.00 | 0.00 | 0.00% | 1.05 | 0 | 8 | 2.19 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 1/13/2026 3:59:52 PM EST |
| 27.50 | 22.00 | 25.90 | 23.95 | 26.67 | 0.00 | 0.00% | 0.87 | 0 | 11 | 1.99 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 1/13/2026 3:59:52 PM EST |
| 30.00 | 20.40 | 23.50 | 21.95 | 22.40 | 0.00 | 0.00% | 0.73 | 0 | 24 | 1.80 | 0.98 | 0.00 | -0.01 | 9/12/2025 | 1/13/2026 3:59:52 PM EST |
| 32.50 | 18.10 | 21.10 | 19.60 | 17.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.63 | 0.97 | 0.01 | -0.02 | 7/10/2025 | 1/13/2026 3:59:52 PM EST |
| 35.00 | 15.10 | 18.90 | 17.00 | 16.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.51 | 0.94 | 0.01 | -0.03 | 8/28/2025 | 1/13/2026 3:59:52 PM EST |
| 37.50 | 13.30 | 16.70 | 15.00 | 18.70 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.40 | 0.91 | 0.01 | -0.04 | 12/10/2025 | 1/13/2026 3:59:52 PM EST |
| 40.00 | 11.40 | 14.60 | 13.00 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.30 | 0.86 | 0.02 | -0.05 | 1/2/2026 | 1/13/2026 3:59:52 PM EST |
| 42.50 | 9.50 | 12.60 | 11.05 | 13.10 | 0.00 | 0.00% | 0.26 | 0 | 138 | 0.85 | 0.81 | 0.02 | -0.05 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 45.00 | 7.60 | 10.70 | 9.15 | 8.88 | 0.00 | 0.00% | 0.20 | 0 | 127 | 0.83 | 0.75 | 0.02 | -0.06 | 1/2/2026 | 1/13/2026 3:59:52 PM EST |
| 47.50 | 6.60 | 9.00 | 7.80 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 335 | 0.87 | 0.68 | 0.03 | -0.07 | 12/31/2025 | 1/13/2026 3:59:52 PM EST |
| 50.00 | 5.50 | 7.60 | 6.55 | 5.50 | -1.84 | -25.07% | 0.13 | 611 | 1,454 | 0.88 | 0.60 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 52.50 | 3.20 | 5.00 | 4.10 | 4.41 | -1.74 | -28.30% | 0.08 | 27 | 196 | 0.68 | 0.52 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 55.00 | 2.05 | 3.80 | 2.93 | 3.37 | -1.43 | -29.80% | 0.05 | 17 | 303 | 0.64 | 0.44 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 57.50 | 2.25 | 2.80 | 2.53 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 582 | 0.70 | 0.36 | 0.03 | -0.06 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 60.00 | 1.50 | 2.50 | 2.00 | 1.97 | -0.78 | -28.37% | 0.03 | 1,178 | 12,332 | 0.72 | 0.28 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 62.50 | 0.90 | 1.90 | 1.40 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 707 | 0.69 | 0.22 | 0.03 | -0.04 | 1/7/2026 | 1/13/2026 3:59:52 PM EST |
| 65.00 | 0.50 | 1.50 | 1.00 | 1.07 | -0.38 | -26.21% | 0.02 | 10 | 894 | 0.68 | 0.17 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 67.50 | 0.20 | 1.10 | 0.65 | 0.73 | -0.32 | -30.48% | 0.01 | 1 | 29 | 0.64 | 0.13 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.66 | -0.34 | -34.00% | 0.01 | 2 | 640 | 0.91 | 0.10 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.98 | 0.05 | 0.01 | -0.02 | 12/31/2025 | 1/13/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.98 | 0.03 | 0.01 | -0.01 | 12/3/2025 | 1/13/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.00 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 1/13/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.81 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 1/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/13/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.43 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 1/13/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.30 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 1/13/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.20 | -0.02 | 0.00 | -0.01 | 12/17/2025 | 1/13/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.35 | -0.47 | -57.32% | 0.01 | 1 | 13 | 1.12 | -0.03 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 35.00 | 0.15 | 0.70 | 0.43 | 0.49 | -0.01 | -2.00% | 0.01 | 318 | 807 | 0.84 | -0.06 | 0.01 | -0.03 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 37.50 | 0.80 | 0.85 | 0.83 | 0.85 | +0.21 | +32.82% | 0.02 | 9,317 | 165 | 0.89 | -0.09 | 0.01 | -0.04 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 40.00 | 0.60 | 1.50 | 1.05 | 1.13 | +0.18 | +18.95% | 0.03 | 5 | 130 | 0.81 | -0.14 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 42.50 | 1.20 | 2.25 | 1.73 | 1.60 | +0.25 | +18.52% | 0.04 | 1 | 85 | 0.83 | -0.19 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 45.00 | 2.20 | 2.90 | 2.55 | 2.21 | +0.64 | +40.77% | 0.06 | 601 | 3,064 | 0.84 | -0.25 | 0.02 | -0.06 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 47.50 | 2.20 | 4.20 | 3.20 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 585 | 0.79 | -0.32 | 0.03 | -0.07 | 1/6/2026 | 1/13/2026 3:59:52 PM EST |
| 50.00 | 3.10 | 4.40 | 3.75 | 3.52 | +0.22 | +6.67% | 0.07 | 156 | 1,396 | 0.70 | -0.40 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 52.50 | 4.60 | 7.10 | 5.85 | 5.00 | +0.70 | +16.28% | 0.11 | 8 | 1,372 | 0.81 | -0.48 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 55.00 | 5.90 | 7.70 | 6.80 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.72 | -0.56 | 0.03 | -0.06 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 57.50 | 6.90 | 9.50 | 8.20 | 8.10 | +1.10 | +15.72% | 0.14 | 1 | 154 | 0.66 | -0.64 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 60.00 | 9.40 | 12.50 | 10.95 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 77 | 0.80 | -0.72 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 62.50 | 11.60 | 13.50 | 12.55 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.73 | -0.78 | 0.03 | -0.04 | 10/2/2025 | 1/13/2026 3:59:52 PM EST |
| 65.00 | 12.60 | 15.70 | 14.15 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.95 | -0.83 | 0.02 | -0.04 | 9/29/2025 | 1/13/2026 3:59:52 PM EST |
| 67.50 | 14.80 | 18.70 | 16.75 | 16.45 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.12 | -0.87 | 0.02 | -0.03 | 9/24/2025 | 1/13/2026 3:59:52 PM EST |
| 70.00 | 17.10 | 20.30 | 18.70 | 19.65 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.02 | -0.90 | 0.02 | -0.03 | 10/23/2025 | 1/13/2026 3:59:52 PM EST |
| 75.00 | 21.90 | 25.30 | 23.60 | 20.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.16 | -0.95 | 0.01 | -0.02 | 12/30/2025 | 1/13/2026 3:59:52 PM EST |
| 80.00 | 26.90 | 30.80 | 28.85 | % | 0.36 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 1/13/2026 3:59:52 PM EST | |||
| 85.00 | 31.90 | 35.80 | 33.85 | % | 0.40 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 1/13/2026 3:59:52 PM EST | |||
| 90.00 | 36.90 | 40.80 | 38.85 | % | 0.43 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 1/13/2026 3:59:52 PM EST |