Options Chain for BILL HOLDINGS INC COM (BILL) - $38.81 as of 4/18/2026 4:47:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 14.60 | 18.00 | 16.30 | % | 0.71 | 0 | 0 | 2.07 | 0.95 | 0.01 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 24.00 | 13.40 | 17.00 | 15.20 | % | 0.63 | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 25.00 | 12.30 | 16.30 | 14.30 | % | 0.57 | 0 | 0 | 1.94 | 0.94 | 0.01 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 28.00 | 9.50 | 13.50 | 11.50 | % | 0.41 | 0 | 0 | 1.66 | 0.88 | 0.02 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 29.00 | 8.60 | 12.60 | 10.60 | % | 0.37 | 0 | 0 | 1.58 | 0.86 | 0.02 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 30.00 | 7.80 | 11.30 | 9.55 | % | 0.32 | 0 | 0 | 1.39 | 0.84 | 0.02 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 31.00 | 6.90 | 10.40 | 8.65 | % | 0.28 | 0 | 0 | 1.31 | 0.81 | 0.02 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 32.00 | 6.70 | 10.30 | 8.50 | % | 0.27 | 0 | 0 | 1.45 | 0.79 | 0.02 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 33.00 | 5.50 | 9.10 | 7.30 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.29 | 0.76 | 0.03 | -0.05 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 34.00 | 6.20 | 7.50 | 6.85 | 5.77 | 0.00 | 0.00% | 0.20 | 0 | 502 | 0.87 | 0.73 | 0.03 | -0.05 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 35.00 | 5.60 | 6.60 | 6.10 | 4.12 | 0.00 | 0.00% | 0.17 | 0 | 241 | 0.84 | 0.70 | 0.03 | -0.06 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 36.00 | 5.00 | 6.00 | 5.50 | % | 0.15 | 0 | 0 | 0.84 | 0.66 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 37.00 | 4.40 | 5.40 | 4.90 | 3.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | 0.63 | 0.04 | -0.06 | 4/9/2026 | 4/17/2026 3:59:56 PM EST |
| 38.00 | 3.90 | 4.90 | 4.40 | % | 0.12 | 0 | 0 | 0.83 | 0.59 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 39.00 | 3.30 | 4.70 | 4.00 | % | 0.10 | 0 | 0 | 0.84 | 0.55 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 40.00 | 2.45 | 4.10 | 3.28 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.78 | 0.51 | 0.04 | -0.06 | 4/8/2026 | 4/17/2026 3:59:56 PM EST |
| 41.00 | 2.45 | 3.90 | 3.18 | % | 0.08 | 0 | 0 | 0.84 | 0.48 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 42.00 | 2.10 | 3.30 | 2.70 | % | 0.06 | 0 | 0 | 0.81 | 0.44 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 43.00 | 1.55 | 3.00 | 2.28 | % | 0.05 | 0 | 0 | 0.79 | 0.41 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 44.00 | 1.75 | 2.65 | 2.20 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.83 | 0.38 | 0.04 | -0.06 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 45.00 | 1.50 | 2.40 | 1.95 | 1.85 | % | 0.04 | 2 | 0 | 0.84 | 0.35 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 46.00 | 1.30 | 2.20 | 1.75 | % | 0.04 | 0 | 0 | 0.84 | 0.33 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 47.00 | 0.95 | 2.00 | 1.48 | 1.54 | +0.24 | +18.47% | 0.03 | 1 | 1 | 0.82 | 0.31 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 48.00 | 0.95 | 2.00 | 1.48 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | 0.29 | 0.03 | -0.06 | 4/8/2026 | 4/17/2026 3:59:56 PM EST |
| 49.00 | 0.85 | 1.75 | 1.30 | 1.19 | -0.05 | -4.04% | 0.03 | 1 | 1 | 0.87 | 0.27 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 50.00 | 0.65 | 1.50 | 1.08 | 0.97 | % | 0.02 | 1 | 0 | 0.85 | 0.26 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 55.00 | 0.45 | 1.10 | 0.78 | 0.67 | % | 0.01 | 1 | 0 | 0.93 | 0.19 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.05 | 1.30 | 0.68 | 0.43 | % | 0.03 | 1 | 0 | 1.26 | -0.05 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 24.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.81 | -0.05 | 0.01 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.78 | -0.06 | 0.01 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 28.00 | 0.05 | 1.80 | 0.93 | % | 0.03 | 0 | 0 | 0.97 | -0.12 | 0.02 | -0.04 | 4/17/2026 3:59:56 PM EST | |||
| 29.00 | 0.45 | 2.20 | 1.33 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.11 | -0.14 | 0.02 | -0.04 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 30.00 | 0.65 | 1.65 | 1.15 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | -0.16 | 0.02 | -0.04 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 31.00 | 0.05 | 1.95 | 1.00 | % | 0.03 | 0 | 0 | 0.77 | -0.19 | 0.02 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 32.00 | 0.40 | 1.80 | 1.10 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.79 | -0.21 | 0.02 | -0.05 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 33.00 | 1.20 | 2.30 | 1.75 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.91 | -0.24 | 0.03 | -0.05 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 34.00 | 1.50 | 2.30 | 1.90 | 1.94 | % | 0.06 | 1 | 0 | 0.86 | -0.27 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 35.00 | 1.70 | 2.90 | 2.30 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | -0.30 | 0.03 | -0.06 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 36.00 | 2.05 | 3.10 | 2.58 | 3.59 | 0.00 | 0.00% | 0.07 | 0 | 327 | 0.84 | -0.34 | 0.03 | -0.06 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 37.00 | 2.55 | 3.60 | 3.08 | 2.90 | -0.05 | -1.70% | 0.08 | 5 | 5 | 0.85 | -0.37 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 38.00 | 3.00 | 4.00 | 3.50 | 3.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.41 | 0.04 | -0.06 | 4/8/2026 | 4/17/2026 3:59:56 PM EST |
| 39.00 | 3.20 | 5.00 | 4.10 | % | 0.11 | 0 | 0 | 0.85 | -0.45 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 40.00 | 3.60 | 5.20 | 4.40 | % | 0.11 | 0 | 0 | 0.79 | -0.49 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 41.00 | 4.30 | 5.70 | 5.00 | % | 0.12 | 0 | 0 | 0.79 | -0.52 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 42.00 | 5.10 | 6.30 | 5.70 | % | 0.14 | 0 | 0 | 0.80 | -0.56 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 43.00 | 4.90 | 7.50 | 6.20 | % | 0.14 | 0 | 0 | 0.75 | -0.59 | 0.04 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 44.00 | 6.70 | 7.70 | 7.20 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.82 | -0.62 | 0.04 | -0.06 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 45.00 | 7.50 | 8.60 | 8.05 | % | 0.18 | 0 | 0 | 0.84 | -0.65 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 46.00 | 8.30 | 9.20 | 8.75 | % | 0.19 | 0 | 0 | 0.83 | -0.67 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 47.00 | 8.80 | 10.60 | 9.70 | % | 0.21 | 0 | 0 | 0.85 | -0.69 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 48.00 | 9.00 | 11.60 | 10.30 | % | 0.21 | 0 | 0 | 1.13 | -0.71 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 49.00 | 9.70 | 13.20 | 11.45 | % | 0.23 | 0 | 0 | 1.32 | -0.73 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 50.00 | 10.70 | 14.10 | 12.40 | % | 0.25 | 0 | 0 | 1.34 | -0.74 | 0.03 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 55.00 | 15.30 | 18.80 | 17.05 | % | 0.31 | 0 | 0 | 1.49 | -0.81 | 0.02 | -0.05 | 4/17/2026 3:59:56 PM EST |