Options Chain for BILL HOLDINGS INC COM (BILL) - $54.48 as of 1/9/2026 7:23:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.20 | 26.80 | 25.00 | % | 0.83 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 35.00 | 18.00 | 22.00 | 20.00 | % | 0.57 | 0 | 0 | 1.40 | 0.94 | 0.01 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 40.00 | 13.90 | 17.00 | 15.45 | % | 0.39 | 0 | 0 | 1.07 | 0.89 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 43.00 | 11.30 | 14.90 | 13.10 | % | 0.30 | 0 | 0 | 1.09 | 0.84 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 44.00 | 10.20 | 14.10 | 12.15 | % | 0.28 | 0 | 0 | 1.04 | 0.82 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 45.00 | 9.40 | 13.40 | 11.40 | % | 0.25 | 0 | 0 | 1.04 | 0.80 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 46.00 | 8.60 | 12.60 | 10.60 | % | 0.23 | 0 | 0 | 1.01 | 0.78 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 47.00 | 8.00 | 11.90 | 9.95 | % | 0.21 | 0 | 0 | 0.63 | 0.76 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 48.00 | 7.20 | 11.20 | 9.20 | % | 0.19 | 0 | 0 | 0.64 | 0.74 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 49.00 | 6.60 | 10.60 | 8.60 | % | 0.18 | 0 | 0 | 0.66 | 0.72 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 50.00 | 6.00 | 9.90 | 7.95 | % | 0.16 | 0 | 0 | 0.67 | 0.69 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 51.00 | 5.50 | 9.40 | 7.45 | % | 0.15 | 0 | 0 | 0.68 | 0.66 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 52.00 | 4.90 | 8.80 | 6.85 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 53.00 | 4.20 | 8.30 | 6.25 | % | 0.12 | 0 | 0 | 0.67 | 0.61 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 54.00 | 3.90 | 7.80 | 5.85 | % | 0.11 | 0 | 0 | 0.68 | 0.58 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 55.00 | 3.40 | 7.30 | 5.35 | % | 0.10 | 0 | 0 | 0.68 | 0.55 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 56.00 | 2.85 | 6.90 | 4.88 | % | 0.09 | 0 | 0 | 0.67 | 0.51 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 57.00 | 2.55 | 6.50 | 4.53 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 58.00 | 2.65 | 5.40 | 4.03 | % | 0.07 | 0 | 0 | 0.66 | 0.45 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 59.00 | 1.80 | 5.70 | 3.75 | % | 0.06 | 0 | 0 | 0.67 | 0.42 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 60.00 | 1.90 | 4.20 | 3.05 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 61.00 | 1.25 | 4.90 | 3.08 | % | 0.05 | 0 | 0 | 0.66 | 0.37 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 62.00 | 1.40 | 4.10 | 2.75 | % | 0.04 | 0 | 0 | 0.65 | 0.34 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 63.00 | 0.80 | 3.90 | 2.35 | % | 0.04 | 0 | 0 | 0.62 | 0.32 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 64.00 | 0.75 | 3.30 | 2.03 | % | 0.03 | 0 | 0 | 0.61 | 0.30 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 65.00 | 0.85 | 2.85 | 1.85 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 66.00 | 0.75 | 2.40 | 1.58 | % | 0.02 | 0 | 0 | 0.61 | 0.25 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 67.00 | 0.60 | 2.40 | 1.50 | % | 0.02 | 0 | 0 | 0.62 | 0.24 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 68.00 | 0.30 | 2.45 | 1.38 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.35 | 1.85 | 1.10 | % | 0.02 | 0 | 0 | 0.62 | 0.19 | 0.02 | -0.04 | 1/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.74 | -0.02 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.01 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 40.00 | 0.45 | 2.90 | 1.68 | % | 0.04 | 0 | 0 | 0.93 | -0.11 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.90 | -0.16 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 44.00 | 0.05 | 3.50 | 1.78 | % | 0.04 | 0 | 0 | 0.70 | -0.18 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 45.00 | 0.85 | 2.75 | 1.80 | % | 0.04 | 0 | 0 | 0.73 | -0.20 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 46.00 | 0.30 | 3.30 | 1.80 | % | 0.04 | 0 | 0 | 0.65 | -0.22 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 47.00 | 0.20 | 4.20 | 2.20 | % | 0.05 | 0 | 0 | 0.66 | -0.24 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 48.00 | 1.05 | 4.10 | 2.58 | % | 0.05 | 0 | 0 | 0.70 | -0.26 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 49.00 | 1.20 | 3.80 | 2.50 | % | 0.05 | 0 | 0 | 0.64 | -0.28 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 50.00 | 1.80 | 5.10 | 3.45 | % | 0.07 | 0 | 0 | 0.73 | -0.31 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 51.00 | 1.65 | 5.20 | 3.43 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 52.00 | 1.95 | 6.00 | 3.98 | % | 0.08 | 0 | 0 | 0.68 | -0.36 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 53.00 | 2.40 | 6.40 | 4.40 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 54.00 | 2.90 | 6.80 | 4.85 | % | 0.09 | 0 | 0 | 0.67 | -0.42 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 55.00 | 3.70 | 6.90 | 5.30 | % | 0.10 | 0 | 0 | 0.66 | -0.45 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 56.00 | 3.90 | 7.90 | 5.90 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 57.00 | 4.50 | 8.50 | 6.50 | % | 0.11 | 0 | 0 | 0.66 | -0.52 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 58.00 | 5.10 | 9.10 | 7.10 | % | 0.12 | 0 | 0 | 0.66 | -0.55 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 59.00 | 5.80 | 9.70 | 7.75 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 60.00 | 6.40 | 10.50 | 8.45 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 61.00 | 7.60 | 11.10 | 9.35 | % | 0.15 | 0 | 0 | 0.68 | -0.63 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 62.00 | 7.70 | 11.90 | 9.80 | % | 0.16 | 0 | 0 | 0.62 | -0.66 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 63.00 | 8.50 | 12.60 | 10.55 | % | 0.17 | 0 | 0 | 0.60 | -0.68 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 64.00 | 9.20 | 13.20 | 11.20 | % | 0.17 | 0 | 0 | 0.91 | -0.70 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 65.00 | 10.80 | 13.90 | 12.35 | % | 0.19 | 0 | 0 | 0.66 | -0.73 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 66.00 | 10.70 | 14.70 | 12.70 | % | 0.19 | 0 | 0 | 0.91 | -0.75 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 67.00 | 11.50 | 15.50 | 13.50 | % | 0.20 | 0 | 0 | 0.91 | -0.76 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 68.00 | 12.40 | 16.30 | 14.35 | % | 0.21 | 0 | 0 | 0.91 | -0.78 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 14.50 | 17.80 | 16.15 | % | 0.23 | 0 | 0 | 0.90 | -0.81 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST |