Options Chain for BILL HOLDINGS INC COM (BILL) - $41.76 as of 2/3/2026 6:21:08 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 | 16.40 | 19.40 | 17.90 | % | 0.89 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.01 | 2/3/2026 3:59:53 PM EST | |||
| 22.50 | 14.40 | 16.30 | 15.35 | 30.40 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.58 | 0.95 | 0.01 | -0.02 | 9/11/2025 | 2/3/2026 3:59:53 PM EST |
| 25.00 | 12.40 | 14.40 | 13.40 | 29.50 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.04 | 0.92 | 0.01 | -0.03 | 9/23/2025 | 2/3/2026 3:59:53 PM EST |
| 27.50 | 10.30 | 12.30 | 11.30 | 25.30 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.05 | 0.86 | 0.02 | -0.04 | 10/9/2025 | 2/3/2026 3:59:53 PM EST |
| 30.00 | 8.40 | 10.70 | 9.55 | 25.87 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.06 | 0.80 | 0.02 | -0.04 | 9/29/2025 | 2/3/2026 3:59:53 PM EST |
| 32.50 | 6.50 | 7.30 | 6.90 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.81 | 0.73 | 0.03 | -0.05 | 8/28/2025 | 2/3/2026 3:59:53 PM EST |
| 35.00 | 5.00 | 5.70 | 5.35 | 5.63 | -6.22 | -52.49% | 0.15 | 5 | 13 | 0.80 | 0.65 | 0.03 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 37.50 | 3.80 | 4.50 | 4.15 | 4.50 | -14.55 | -76.38% | 0.11 | 116 | 92 | 0.78 | 0.56 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 40.00 | 2.70 | 3.40 | 3.05 | 3.20 | -5.05 | -61.22% | 0.08 | 49 | 11 | 0.78 | 0.47 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 42.50 | 1.95 | 2.60 | 2.28 | 2.48 | -1.92 | -43.64% | 0.05 | 111 | 228 | 0.78 | 0.38 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 45.00 | 1.60 | 2.75 | 2.18 | 1.60 | -1.60 | -50.00% | 0.05 | 30 | 371 | 0.78 | 0.30 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 47.50 | 0.75 | 1.60 | 1.18 | 1.39 | -1.06 | -43.27% | 0.02 | 1 | 164 | 0.76 | 0.24 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | 0.95 | -1.20 | -55.82% | 0.02 | 109 | 626 | 0.80 | 0.18 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 52.50 | 0.30 | 0.75 | 0.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.73 | 0.14 | 0.02 | -0.03 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.53 | -0.62 | -53.92% | 0.01 | 12 | 922 | 0.78 | 0.11 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 57.50 | 0.15 | 0.75 | 0.45 | 0.40 | -0.40 | -50.00% | 0.01 | 5 | 448 | 0.82 | 0.09 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 60.00 | 0.20 | 0.60 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,260 | 0.87 | 0.07 | 0.01 | -0.02 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 62.50 | 0.05 | 0.40 | 0.23 | 0.75 | +0.35 | +87.50% | 0.00 | 5 | 896 | 0.80 | 0.05 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 1,283 | 0.83 | 0.04 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.11 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.19 | -63.34% | 0.00 | 322 | 858 | 1.03 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.22 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:53 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 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | -0.02 | 0.00 | -0.01 | 8/12/2025 | 2/3/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | -0.05 | 0.01 | -0.02 | 8/21/2025 | 2/3/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.29 | +80.56% | 0.03 | 2 | 7 | 1.00 | -0.08 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 27.50 | 0.25 | 1.25 | 0.75 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.83 | -0.14 | 0.02 | -0.04 | 1/30/2026 | 2/3/2026 3:59:53 PM EST |
| 30.00 | 1.20 | 1.75 | 1.48 | 1.62 | +0.84 | +107.70% | 0.05 | 4,007 | 110 | 0.90 | -0.20 | 0.02 | -0.04 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 32.50 | 1.80 | 2.50 | 2.15 | 2.10 | +0.95 | +82.61% | 0.07 | 4,126 | 20 | 0.86 | -0.27 | 0.03 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 35.00 | 2.85 | 3.50 | 3.18 | 3.06 | +1.50 | +96.16% | 0.09 | 7,569 | 166 | 0.85 | -0.35 | 0.03 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 37.50 | 4.00 | 4.50 | 4.25 | 4.50 | +2.30 | +104.55% | 0.11 | 4,031 | 4,418 | 0.82 | -0.44 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 40.00 | 5.40 | 6.00 | 5.70 | 5.80 | +2.24 | +62.93% | 0.14 | 30 | 1,422 | 0.81 | -0.53 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 42.50 | 6.70 | 7.70 | 7.20 | 7.50 | +2.36 | +45.92% | 0.17 | 1 | 397 | 0.76 | -0.62 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 45.00 | 8.10 | 9.70 | 8.90 | 8.75 | +2.45 | +38.89% | 0.20 | 125 | 596 | 0.69 | -0.70 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 47.50 | 9.50 | 11.80 | 10.65 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 403 | 0.91 | -0.76 | 0.03 | -0.04 | 1/28/2026 | 2/3/2026 3:59:53 PM EST |
| 50.00 | 12.20 | 14.00 | 13.10 | 12.70 | +6.30 | +98.44% | 0.26 | 6 | 206 | 0.94 | -0.82 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 52.50 | 15.10 | 16.30 | 15.70 | 10.85 | 0.00 | 0.00% | 0.30 | 0 | 207 | 0.97 | -0.86 | 0.02 | -0.03 | 1/30/2026 | 2/3/2026 3:59:53 PM EST |
| 55.00 | 16.30 | 18.70 | 17.50 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 100 | 1.02 | -0.89 | 0.02 | -0.02 | 1/12/2026 | 2/3/2026 3:59:53 PM EST |
| 57.50 | 18.70 | 21.10 | 19.90 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.07 | -0.91 | 0.01 | -0.02 | 1/9/2026 | 2/3/2026 3:59:53 PM EST |
| 60.00 | 21.20 | 24.40 | 22.80 | 11.85 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.37 | -0.93 | 0.01 | -0.02 | 10/24/2025 | 2/3/2026 3:59:53 PM EST |
| 62.50 | 23.60 | 26.60 | 25.10 | 14.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.36 | -0.95 | 0.01 | -0.01 | 10/7/2025 | 2/3/2026 3:59:53 PM EST |
| 65.00 | 26.10 | 28.40 | 27.25 | 18.00 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.19 | -0.96 | 0.01 | -0.01 | 11/10/2025 | 2/3/2026 3:59:53 PM EST |
| 70.00 | 30.90 | 34.90 | 32.90 | % | 0.47 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.01 | 2/3/2026 3:59:53 PM EST | |||
| 75.00 | 35.80 | 39.60 | 37.70 | % | 0.50 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 80.00 | 40.80 | 44.90 | 42.85 | % | 0.54 | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST |