Options Chain for BILL HOLDINGS INC COM (BILL) - $46.27 as of 1/29/2026 6:50:49 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 | 21.50 | 25.30 | 23.40 | % | 1.17 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:57 PM EST | |||
| 22.50 | 19.10 | 22.60 | 20.85 | 30.40 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.79 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 1/29/2026 3:59:57 PM EST |
| 25.00 | 17.00 | 20.10 | 18.55 | 29.50 | 0.00 | 0.00% | 0.74 | 0 | 16 | 1.56 | 0.98 | 0.00 | -0.01 | 9/23/2025 | 1/29/2026 3:59:57 PM EST |
| 27.50 | 14.60 | 17.80 | 16.20 | 25.30 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.41 | 0.96 | 0.01 | -0.02 | 10/9/2025 | 1/29/2026 3:59:57 PM EST |
| 30.00 | 12.90 | 15.40 | 14.15 | 25.87 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.24 | 0.92 | 0.01 | -0.02 | 9/29/2025 | 1/29/2026 3:59:57 PM EST |
| 32.50 | 10.80 | 12.90 | 11.85 | 17.20 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.05 | 0.88 | 0.02 | -0.03 | 8/28/2025 | 1/29/2026 3:59:57 PM EST |
| 35.00 | 8.90 | 11.30 | 10.10 | 11.85 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.75 | 0.82 | 0.02 | -0.04 | 1/21/2026 | 1/29/2026 3:59:57 PM EST |
| 37.50 | 7.50 | 8.60 | 8.05 | 19.05 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.70 | 0.75 | 0.03 | -0.04 | 9/23/2025 | 1/29/2026 3:59:57 PM EST |
| 40.00 | 6.40 | 6.90 | 6.65 | 8.25 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.75 | 0.68 | 0.03 | -0.05 | 1/21/2026 | 1/29/2026 3:59:57 PM EST |
| 42.50 | 4.60 | 5.50 | 5.05 | 5.43 | -2.08 | -27.70% | 0.12 | 110 | 99 | 0.71 | 0.60 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 45.00 | 3.80 | 4.50 | 4.15 | 3.83 | -2.37 | -38.23% | 0.09 | 307 | 244 | 0.72 | 0.51 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 47.50 | 2.70 | 3.40 | 3.05 | 2.82 | -2.18 | -43.60% | 0.06 | 4 | 164 | 0.71 | 0.43 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 50.00 | 2.20 | 2.50 | 2.35 | 2.35 | -1.55 | -39.75% | 0.05 | 35 | 620 | 0.71 | 0.35 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 52.50 | 1.45 | 2.00 | 1.73 | 1.60 | -1.64 | -50.62% | 0.03 | 11 | 239 | 0.70 | 0.28 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 55.00 | 1.15 | 1.50 | 1.33 | 1.15 | -0.85 | -42.50% | 0.02 | 106 | 846 | 0.71 | 0.23 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 57.50 | 0.65 | 1.15 | 0.90 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.68 | 0.17 | 0.02 | -0.03 | 1/28/2026 | 1/29/2026 3:59:57 PM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.55 | -44.00% | 0.01 | 11 | 2,200 | 0.70 | 0.13 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 62.50 | 0.20 | 0.70 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.66 | 0.10 | 0.02 | -0.02 | 1/23/2026 | 1/29/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1,293 | 0.69 | 0.08 | 0.01 | -0.02 | 1/15/2026 | 1/29/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.85 | 0.04 | 0.01 | -0.01 | 1/6/2026 | 1/29/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.92 | 0.02 | 0.00 | -0.01 | 1/13/2026 | 1/29/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.01 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:57 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 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/29/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 1/29/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | -0.02 | 0.00 | -0.01 | 1/20/2026 | 1/29/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | -0.04 | 0.01 | -0.02 | 1/21/2026 | 1/29/2026 3:59:57 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.70 | +0.30 | +75.00% | 0.02 | 12 | 88 | 0.82 | -0.08 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 32.50 | 0.75 | 1.20 | 0.98 | 0.95 | +0.23 | +31.95% | 0.03 | 3 | 8 | 0.82 | -0.12 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 35.00 | 1.30 | 1.70 | 1.50 | 1.50 | +0.50 | +50.00% | 0.04 | 6 | 153 | 0.81 | -0.18 | 0.02 | -0.04 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 37.50 | 2.05 | 2.40 | 2.23 | 2.25 | +0.85 | +60.72% | 0.06 | 103 | 331 | 0.79 | -0.25 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 40.00 | 2.85 | 3.20 | 3.03 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1,376 | 0.76 | -0.32 | 0.03 | -0.05 | 1/23/2026 | 1/29/2026 3:59:57 PM EST |
| 42.50 | 3.80 | 4.40 | 4.10 | 4.30 | +2.00 | +86.96% | 0.10 | 25 | 160 | 0.74 | -0.40 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 45.00 | 5.20 | 5.70 | 5.45 | 5.80 | +1.90 | +48.72% | 0.12 | 48 | 452 | 0.74 | -0.49 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 47.50 | 6.40 | 7.20 | 6.80 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 403 | 0.71 | -0.57 | 0.03 | -0.05 | 1/28/2026 | 1/29/2026 3:59:57 PM EST |
| 50.00 | 8.40 | 9.10 | 8.75 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.73 | -0.65 | 0.03 | -0.04 | 1/28/2026 | 1/29/2026 3:59:57 PM EST |
| 52.50 | 10.00 | 10.90 | 10.45 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 209 | 0.70 | -0.72 | 0.03 | -0.04 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
| 55.00 | 11.50 | 14.10 | 12.80 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.97 | -0.77 | 0.03 | -0.03 | 1/12/2026 | 1/29/2026 3:59:57 PM EST |
| 57.50 | 13.40 | 16.30 | 14.85 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.01 | -0.83 | 0.02 | -0.03 | 1/9/2026 | 1/29/2026 3:59:57 PM EST |
| 60.00 | 15.60 | 18.70 | 17.15 | 11.85 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.06 | -0.87 | 0.02 | -0.02 | 10/24/2025 | 1/29/2026 3:59:57 PM EST |
| 62.50 | 18.00 | 21.10 | 19.55 | 14.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.12 | -0.90 | 0.02 | -0.02 | 10/7/2025 | 1/29/2026 3:59:57 PM EST |
| 65.00 | 21.10 | 23.30 | 22.20 | 18.00 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.12 | -0.92 | 0.01 | -0.02 | 11/10/2025 | 1/29/2026 3:59:57 PM EST |
| 70.00 | 25.30 | 28.80 | 27.05 | % | 0.39 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.01 | 1/29/2026 3:59:57 PM EST | |||
| 75.00 | 29.90 | 33.80 | 31.85 | % | 0.42 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 1/29/2026 3:59:57 PM EST | |||
| 80.00 | 34.90 | 38.80 | 36.85 | % | 0.46 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 1/29/2026 3:59:57 PM EST |