Options Chain for BILL HOLDINGS INC COM (BILL) - $46.99 as of 2/16/2026 7:21:03 AM 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 | 25.00 | 29.00 | 27.00 | % | 1.35 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 24.00 | 21.20 | 25.00 | 23.10 | % | 0.96 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 25.00 | 20.20 | 24.00 | 22.10 | % | 0.88 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 26.00 | 19.20 | 23.00 | 21.10 | % | 0.81 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 27.00 | 18.20 | 22.00 | 20.10 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 28.00 | 17.20 | 21.00 | 19.10 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 29.00 | 16.20 | 20.00 | 18.10 | % | 0.62 | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 15.20 | 19.00 | 17.10 | % | 0.57 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 31.00 | 14.30 | 18.10 | 16.20 | % | 0.52 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 32.00 | 13.30 | 17.10 | 15.20 | % | 0.47 | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 33.00 | 12.30 | 16.10 | 14.20 | % | 0.43 | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 34.00 | 11.40 | 15.20 | 13.30 | % | 0.39 | 0 | 0 | 1.71 | 0.96 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 35.00 | 10.40 | 14.20 | 12.30 | % | 0.35 | 0 | 0 | 1.61 | 0.95 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 36.00 | 9.50 | 13.30 | 11.40 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.54 | 0.93 | 0.01 | -0.04 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 37.00 | 8.50 | 12.40 | 10.45 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 102 | 1.48 | 0.92 | 0.02 | -0.05 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 38.00 | 7.60 | 11.50 | 9.55 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.41 | 0.90 | 0.02 | -0.05 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 39.00 | 6.80 | 10.70 | 8.75 | % | 0.22 | 0 | 0 | 1.37 | 0.86 | 0.02 | -0.07 | 2/13/2026 3:59:59 PM EST | |||
| 40.00 | 5.90 | 9.80 | 7.85 | 11.85 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.30 | 0.84 | 0.03 | -0.07 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 41.00 | 5.30 | 8.80 | 7.05 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.20 | 0.82 | 0.03 | -0.07 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 42.00 | 4.40 | 8.30 | 6.35 | % | 0.15 | 0 | 0 | 1.23 | 0.77 | 0.03 | -0.08 | 2/13/2026 3:59:59 PM EST | |||
| 43.00 | 3.80 | 7.30 | 5.55 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 102 | 1.12 | 0.73 | 0.04 | -0.08 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 44.00 | 3.10 | 6.80 | 4.95 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | 0.70 | 0.04 | -0.08 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 45.00 | 2.70 | 4.70 | 3.70 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.50 | 0.66 | 0.05 | -0.08 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 46.00 | 2.65 | 4.10 | 3.38 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.61 | 0.05 | -0.08 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 47.00 | 2.35 | 3.50 | 2.93 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.56 | 0.06 | -0.08 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 48.00 | 1.90 | 3.10 | 2.50 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.50 | 0.06 | -0.07 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 49.00 | 1.45 | 2.70 | 2.08 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.60 | 0.44 | 0.06 | -0.07 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 50.00 | 1.30 | 2.45 | 1.88 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.64 | 0.37 | 0.06 | -0.06 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 51.00 | 0.95 | 2.20 | 1.58 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.64 | 0.30 | 0.06 | -0.05 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 52.00 | 0.90 | 2.50 | 1.70 | 1.38 | -1.62 | -54.00% | 0.03 | 10 | 11 | 0.74 | 0.24 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 53.00 | 0.45 | 3.20 | 1.83 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.81 | 0.19 | 0.05 | -0.04 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 54.00 | 0.55 | 3.00 | 1.78 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.86 | 0.15 | 0.04 | -0.03 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.21 | 0.13 | 0.04 | -0.03 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.25 | 0.10 | 0.03 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 57.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.28 | 0.07 | 0.02 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 58.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.31 | 0.05 | 0.02 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 59.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.35 | 0.03 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 0.05 | 2.45 | 1.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.35 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.24 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | -0.02 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | -0.03 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.82 | -0.04 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.73 | -0.05 | 0.01 | -0.04 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 2.30 | 1.15 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.65 | -0.07 | 0.01 | -0.04 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.58 | -0.08 | 0.02 | -0.05 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.49 | -0.10 | 0.02 | -0.05 | 2/13/2026 3:59:59 PM EST | |||
| 39.00 | 0.40 | 1.40 | 0.90 | 0.35 | -0.55 | -61.12% | 0.02 | 2 | 12 | 0.88 | -0.14 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.04 | -0.16 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.34 | -0.18 | 0.03 | -0.07 | 2/13/2026 3:59:59 PM EST | |||
| 42.00 | 0.60 | 1.75 | 1.18 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.74 | -0.23 | 0.03 | -0.08 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 43.00 | 0.25 | 1.95 | 1.10 | % | 0.03 | 0 | 0 | 0.62 | -0.27 | 0.04 | -0.08 | 2/13/2026 3:59:59 PM EST | |||
| 44.00 | 0.20 | 2.20 | 1.20 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.56 | -0.30 | 0.04 | -0.08 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 45.00 | 0.85 | 2.50 | 1.68 | % | 0.04 | 0 | 0 | 0.61 | -0.34 | 0.05 | -0.08 | 2/13/2026 3:59:59 PM EST | |||
| 46.00 | 0.75 | 2.90 | 1.83 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.55 | -0.39 | 0.05 | -0.08 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 47.00 | 1.50 | 3.40 | 2.45 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.59 | -0.44 | 0.06 | -0.08 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 48.00 | 2.20 | 3.90 | 3.05 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.60 | -0.50 | 0.06 | -0.07 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 49.00 | 2.75 | 5.90 | 4.33 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.75 | -0.56 | 0.06 | -0.07 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 50.00 | 4.00 | 5.50 | 4.75 | 4.90 | -1.09 | -18.20% | 0.10 | 5 | 76 | 0.71 | -0.63 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 51.00 | 3.50 | 7.20 | 5.35 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 141 | 1.11 | -0.70 | 0.06 | -0.05 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 52.00 | 4.30 | 8.00 | 6.15 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.14 | -0.76 | 0.06 | -0.05 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 53.00 | 5.00 | 8.80 | 6.90 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 99 | 1.17 | -0.81 | 0.05 | -0.04 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 54.00 | 5.80 | 9.60 | 7.70 | % | 0.14 | 0 | 0 | 1.19 | -0.85 | 0.04 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 55.00 | 6.70 | 10.50 | 8.60 | % | 0.16 | 0 | 0 | 1.23 | -0.87 | 0.04 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 56.00 | 7.60 | 11.40 | 9.50 | % | 0.17 | 0 | 0 | 1.26 | -0.90 | 0.03 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 57.00 | 8.50 | 12.30 | 10.40 | % | 0.18 | 0 | 0 | 1.29 | -0.93 | 0.02 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 58.00 | 9.50 | 13.20 | 11.35 | % | 0.20 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 59.00 | 10.50 | 14.10 | 12.30 | % | 0.21 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 11.30 | 15.00 | 13.15 | % | 0.22 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 65.00 | 15.90 | 19.90 | 17.90 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 70.00 | 21.00 | 24.80 | 22.90 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 25.90 | 30.10 | 28.00 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |