Options Chain for BILL HOLDINGS INC COM (BILL) - $40.13 as of 4/22/2026 7:41:33 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 | 15.00 | 18.60 | 16.80 | % | 0.73 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 24.00 | 14.00 | 17.40 | 15.70 | % | 0.65 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 25.00 | 13.30 | 16.50 | 14.90 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 28.00 | 10.60 | 13.40 | 12.00 | % | 0.43 | 0 | 0 | 2.00 | 0.97 | 0.01 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 29.00 | 9.70 | 12.40 | 11.05 | % | 0.38 | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.02 | 4/22/2026 4:00:00 PM EST | |||
| 30.00 | 8.80 | 11.50 | 10.15 | % | 0.34 | 0 | 0 | 1.78 | 0.94 | 0.02 | -0.02 | 4/22/2026 4:00:00 PM EST | |||
| 31.00 | 7.90 | 11.20 | 9.55 | % | 0.31 | 0 | 0 | 1.69 | 0.92 | 0.02 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 32.00 | 7.00 | 9.70 | 8.35 | % | 0.26 | 0 | 0 | 1.60 | 0.91 | 0.03 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 33.00 | 6.20 | 8.90 | 7.55 | % | 0.23 | 0 | 0 | 1.55 | 0.87 | 0.03 | -0.05 | 4/22/2026 4:00:00 PM EST | |||
| 33.50 | 5.70 | 8.50 | 7.10 | % | 0.21 | 0 | 0 | 1.52 | 0.84 | 0.03 | -0.05 | 4/22/2026 4:00:00 PM EST | |||
| 34.00 | 5.30 | 8.10 | 6.70 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.49 | 0.83 | 0.04 | -0.05 | 3/27/2026 | 4/22/2026 4:00:00 PM EST |
| 34.50 | 5.00 | 7.70 | 6.35 | % | 0.18 | 0 | 0 | 1.46 | 0.81 | 0.04 | -0.06 | 4/22/2026 4:00:00 PM EST | |||
| 35.00 | 4.70 | 7.30 | 6.00 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.43 | 0.79 | 0.04 | -0.06 | 4/16/2026 | 4/22/2026 4:00:00 PM EST |
| 35.50 | 4.00 | 6.80 | 5.40 | % | 0.15 | 0 | 0 | 1.36 | 0.77 | 0.04 | -0.06 | 4/22/2026 4:00:00 PM EST | |||
| 36.00 | 4.00 | 6.30 | 5.15 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | 0.75 | 0.04 | -0.07 | 4/14/2026 | 4/22/2026 4:00:00 PM EST |
| 36.50 | 3.50 | 6.20 | 4.85 | % | 0.13 | 0 | 0 | 1.36 | 0.73 | 0.05 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 37.00 | 3.20 | 5.60 | 4.40 | 3.29 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.79 | 0.70 | 0.05 | -0.07 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 37.50 | 3.10 | 5.10 | 4.10 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | 0.68 | 0.05 | -0.07 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 38.00 | 3.10 | 4.60 | 3.85 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | 0.65 | 0.05 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 38.50 | 2.30 | 4.50 | 3.40 | % | 0.09 | 0 | 0 | 0.78 | 0.62 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 39.00 | 2.15 | 4.20 | 3.18 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.79 | 0.59 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 39.50 | 1.40 | 3.80 | 2.60 | % | 0.07 | 0 | 0 | 0.74 | 0.56 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 40.00 | 1.70 | 3.80 | 2.75 | 2.95 | -0.25 | -7.82% | 0.07 | 1 | 41 | 0.85 | 0.53 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 40.50 | 1.40 | 3.40 | 2.40 | % | 0.06 | 0 | 0 | 0.79 | 0.51 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 41.00 | 1.45 | 3.20 | 2.33 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.83 | 0.48 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 41.50 | 0.95 | 3.20 | 2.08 | % | 0.05 | 0 | 0 | 0.81 | 0.45 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 42.00 | 0.70 | 2.95 | 1.83 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.78 | 0.43 | 0.05 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 42.50 | 1.10 | 3.60 | 2.35 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 61 | 1.00 | 0.40 | 0.05 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 43.00 | 1.10 | 2.60 | 1.85 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.90 | 0.38 | 0.05 | -0.08 | 4/16/2026 | 4/22/2026 4:00:00 PM EST |
| 43.50 | 0.70 | 2.50 | 1.60 | 1.40 | % | 0.04 | 3 | 0 | 0.86 | 0.36 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:00 PM EST | |
| 44.00 | 0.75 | 2.20 | 1.48 | 1.75 | % | 0.03 | 10 | 0 | 0.87 | 0.34 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:00 PM EST | |
| 44.50 | 0.65 | 2.10 | 1.38 | % | 0.03 | 0 | 0 | 0.88 | 0.32 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 45.00 | 0.50 | 1.95 | 1.23 | 1.50 | 0.00 | 0.00% | 0.03 | 2 | 16 | 0.86 | 0.30 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 46.00 | 0.60 | 1.75 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.92 | 0.27 | 0.04 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 47.00 | 0.70 | 1.65 | 1.18 | 1.11 | +0.09 | +8.83% | 0.03 | 3 | 4 | 1.00 | 0.23 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 48.00 | 0.30 | 1.95 | 1.13 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.02 | 0.21 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 49.00 | 0.20 | 1.10 | 0.65 | 0.87 | +0.10 | +12.99% | 0.01 | 1 | 11 | 0.89 | 0.20 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 50.00 | 0.55 | 1.30 | 0.93 | 0.86 | +0.34 | +65.39% | 0.02 | 2 | 6 | 1.10 | 0.16 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.05 | 0.06 | 0.01 | -0.03 | 4/22/2026 4:00:00 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 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | -0.03 | 0.01 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | -0.04 | 0.01 | -0.02 | 4/22/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | -0.06 | 0.02 | -0.02 | 4/14/2026 | 4/22/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.32 | -0.08 | 0.02 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | -0.09 | 0.03 | -0.03 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 33.00 | 0.10 | 2.35 | 1.23 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.13 | -0.13 | 0.03 | -0.05 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 33.50 | 0.15 | 1.35 | 0.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.16 | 0.03 | -0.05 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 34.00 | 0.15 | 2.60 | 1.38 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.09 | -0.17 | 0.04 | -0.05 | 4/8/2026 | 4/22/2026 4:00:00 PM EST |
| 34.50 | 0.25 | 1.95 | 1.10 | % | 0.03 | 0 | 0 | 0.96 | -0.19 | 0.04 | -0.06 | 4/22/2026 4:00:00 PM EST | |||
| 35.00 | 0.20 | 1.85 | 1.03 | 1.00 | -0.30 | -23.08% | 0.03 | 1 | 3 | 0.86 | -0.21 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 35.50 | 0.40 | 1.85 | 1.13 | % | 0.03 | 0 | 0 | 0.88 | -0.23 | 0.04 | -0.06 | 4/22/2026 4:00:00 PM EST | |||
| 36.00 | 0.45 | 2.00 | 1.23 | % | 0.03 | 0 | 0 | 0.86 | -0.25 | 0.04 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 36.50 | 0.20 | 2.60 | 1.40 | % | 0.04 | 0 | 0 | 0.84 | -0.27 | 0.05 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 37.00 | 0.70 | 2.65 | 1.68 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.90 | -0.30 | 0.05 | -0.07 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 37.50 | 0.55 | 2.55 | 1.55 | % | 0.04 | 0 | 0 | 0.80 | -0.32 | 0.05 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 38.00 | 1.10 | 2.80 | 1.95 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.87 | -0.35 | 0.05 | -0.08 | 4/9/2026 | 4/22/2026 4:00:00 PM EST |
| 38.50 | 1.45 | 3.00 | 2.23 | % | 0.06 | 0 | 0 | 0.89 | -0.38 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 39.00 | 1.40 | 3.20 | 2.30 | % | 0.06 | 0 | 0 | 0.84 | -0.41 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 39.50 | 1.45 | 3.40 | 2.43 | % | 0.06 | 0 | 0 | 0.80 | -0.44 | 0.06 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 40.00 | 1.70 | 3.70 | 2.70 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.81 | -0.47 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 40.50 | 2.45 | 4.00 | 3.23 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.88 | -0.49 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 41.00 | 2.40 | 4.30 | 3.35 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.83 | -0.52 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 41.50 | 2.60 | 4.60 | 3.60 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.81 | -0.55 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 42.00 | 3.60 | 4.80 | 4.20 | % | 0.10 | 0 | 0 | 0.90 | -0.57 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 42.50 | 3.90 | 5.30 | 4.60 | % | 0.11 | 0 | 0 | 0.92 | -0.60 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 43.00 | 4.30 | 5.70 | 5.00 | % | 0.12 | 0 | 0 | 0.94 | -0.62 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 43.50 | 4.40 | 6.20 | 5.30 | % | 0.12 | 0 | 0 | 0.92 | -0.64 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 44.00 | 4.70 | 6.70 | 5.70 | % | 0.13 | 0 | 0 | 0.93 | -0.66 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 44.50 | 4.70 | 7.30 | 6.00 | % | 0.13 | 0 | 0 | 0.84 | -0.68 | 0.05 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 45.00 | 5.10 | 7.60 | 6.35 | 7.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.30 | -0.70 | 0.05 | -0.08 | 4/6/2026 | 4/22/2026 4:00:00 PM EST |
| 46.00 | 6.00 | 8.70 | 7.35 | % | 0.16 | 0 | 0 | 1.41 | -0.73 | 0.04 | -0.08 | 4/22/2026 4:00:00 PM EST | |||
| 47.00 | 6.90 | 9.60 | 8.25 | % | 0.18 | 0 | 0 | 1.46 | -0.77 | 0.04 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 48.00 | 7.70 | 10.00 | 8.85 | % | 0.18 | 0 | 0 | 1.34 | -0.79 | 0.04 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 49.00 | 8.60 | 11.30 | 9.95 | % | 0.20 | 0 | 0 | 1.52 | -0.81 | 0.03 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 50.00 | 9.50 | 12.30 | 10.90 | % | 0.22 | 0 | 0 | 1.59 | -0.84 | 0.03 | -0.06 | 4/22/2026 4:00:00 PM EST | |||
| 55.00 | 14.20 | 16.70 | 15.45 | % | 0.28 | 0 | 0 | 1.67 | -0.94 | 0.01 | -0.03 | 4/22/2026 4:00:00 PM EST |