Options Chain for BILL HOLDINGS INC COM (BILL) - $38.05 as of 3/26/2026 4:01:44 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 | 17.60 | 20.60 | 19.10 | % | 0.96 | 0 | 0 | 2.09 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 22.50 | 15.30 | 17.90 | 16.60 | % | 0.74 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 13.00 | 15.40 | 14.20 | % | 0.57 | 0 | 73 | 1.55 | 0.93 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 27.50 | 10.40 | 13.70 | 12.05 | % | 0.44 | 0 | 8 | 1.53 | 0.88 | 0.02 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 30.00 | 8.30 | 11.00 | 9.65 | % | 0.32 | 0 | 51 | 0.83 | 0.82 | 0.02 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 32.50 | 6.90 | 8.10 | 7.50 | % | 0.23 | 0 | 14 | 0.78 | 0.75 | 0.03 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 35.00 | 5.10 | 6.80 | 5.95 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.77 | 0.67 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 37.50 | 3.50 | 5.20 | 4.35 | % | 0.12 | 0 | 10 | 0.70 | 0.59 | 0.04 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 40.00 | 2.50 | 4.00 | 3.25 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.69 | 0.49 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 42.50 | 1.35 | 3.00 | 2.18 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.70 | 0.40 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 45.00 | 1.00 | 2.80 | 1.90 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 275 | 0.71 | 0.32 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 47.50 | 0.65 | 1.75 | 1.20 | 1.25 | -0.56 | -30.94% | 0.03 | 1 | 1,314 | 0.66 | 0.26 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 50.00 | 0.50 | 1.25 | 0.88 | 1.03 | -0.20 | -16.26% | 0.02 | 4 | 549 | 0.67 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 52.50 | 0.35 | 1.75 | 1.05 | 0.35 | -0.55 | -61.12% | 0.02 | 558 | 70 | 0.64 | 0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,308 | 0.78 | 0.13 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 57.50 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 455 | 0.73 | 0.10 | 0.02 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,257 | 0.82 | 0.08 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 62 | 0.99 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 0.10 | 0.60 | 0.35 | 0.25 | +0.03 | +13.64% | 0.01 | 100 | 2,057 | 0.83 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 683 | 0.99 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,248 | 1.14 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 499 | 1.23 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 47 | 1.31 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 210 | 0.98 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 100 | 1.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 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 | 0.95 | 0.48 | % | 0.02 | 0 | 28 | 1.53 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.49 | -0.04 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 25.00 | 0.25 | 2.00 | 1.13 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.10 | -0.07 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 27.50 | 0.45 | 1.10 | 0.78 | % | 0.03 | 0 | 371 | 0.84 | -0.12 | 0.02 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 30.00 | 0.95 | 1.70 | 1.33 | 1.25 | +0.01 | +0.81% | 0.04 | 4 | 52 | 0.84 | -0.18 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 32.50 | 1.15 | 2.20 | 1.68 | 1.79 | +0.10 | +5.92% | 0.05 | 1 | 6,538 | 0.74 | -0.25 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 35.00 | 1.75 | 3.30 | 2.53 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1,050 | 0.73 | -0.33 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 37.50 | 2.85 | 4.00 | 3.43 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.69 | -0.41 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 40.00 | 4.00 | 5.60 | 4.80 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 254 | 0.69 | -0.51 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 42.50 | 5.60 | 7.30 | 6.45 | 6.21 | -0.34 | -5.20% | 0.15 | 1 | 472 | 0.70 | -0.60 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 45.00 | 7.60 | 8.80 | 8.20 | % | 0.18 | 0 | 353 | 0.69 | -0.68 | 0.04 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 47.50 | 8.30 | 11.60 | 9.95 | % | 0.21 | 0 | 551 | 1.01 | -0.74 | 0.03 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 50.00 | 11.10 | 13.40 | 12.25 | 10.45 | 0.00 | 0.00% | 0.24 | 0 | 1,196 | 0.98 | -0.79 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 52.50 | 13.10 | 15.60 | 14.35 | % | 0.27 | 0 | 220 | 1.01 | -0.83 | 0.02 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 55.00 | 15.20 | 18.20 | 16.70 | % | 0.30 | 0 | 140 | 1.12 | -0.87 | 0.02 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 57.50 | 17.40 | 21.10 | 19.25 | 18.99 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.29 | -0.90 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 60.00 | 20.00 | 23.10 | 21.55 | % | 0.36 | 0 | 7 | 1.26 | -0.92 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 62.50 | 22.30 | 25.50 | 23.90 | % | 0.38 | 0 | 3 | 1.19 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 24.90 | 28.40 | 26.65 | % | 0.41 | 0 | 2 | 1.47 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 67.50 | 28.00 | 29.80 | 28.90 | 27.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.09 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 70.00 | 30.50 | 33.20 | 31.85 | % | 0.46 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 35.50 | 38.20 | 36.85 | % | 0.49 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 39.70 | 43.80 | 41.75 | % | 0.52 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 44.70 | 48.80 | 46.75 | % | 0.55 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 49.70 | 53.80 | 51.75 | % | 0.57 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |