Options Chain for BILL HOLDINGS INC COM (BILL) - $38.50 as of 5/20/2026 7:50:53 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 | 13.30 | 16.70 | 15.00 | % | 0.65 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 24.00 | 12.40 | 15.60 | 14.00 | % | 0.58 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 25.00 | 11.60 | 14.70 | 13.15 | % | 0.53 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 27.00 | 10.00 | 12.70 | 11.35 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 28.00 | 9.00 | 11.70 | 10.35 | % | 0.37 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 29.00 | 7.40 | 10.70 | 9.05 | % | 0.31 | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 30.00 | 6.90 | 9.80 | 8.35 | % | 0.28 | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 31.00 | 6.10 | 8.80 | 7.45 | % | 0.24 | 0 | 0 | 1.45 | 0.95 | 0.02 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 32.00 | 5.20 | 7.80 | 6.50 | % | 0.20 | 0 | 0 | 1.32 | 0.93 | 0.03 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 33.00 | 4.30 | 6.90 | 5.60 | % | 0.17 | 0 | 0 | 1.23 | 0.87 | 0.04 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 34.00 | 3.40 | 5.40 | 4.40 | % | 0.13 | 0 | 0 | 0.90 | 0.84 | 0.05 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 35.00 | 2.60 | 4.40 | 3.50 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | 0.78 | 0.06 | -0.05 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 35.50 | 2.20 | 4.40 | 3.30 | % | 0.09 | 0 | 0 | 0.90 | 0.75 | 0.07 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 36.00 | 2.40 | 3.70 | 3.05 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.48 | 0.72 | 0.07 | -0.05 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 36.50 | 2.70 | 3.10 | 2.90 | % | 0.08 | 0 | 0 | 0.58 | 0.68 | 0.08 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 37.00 | 2.15 | 2.95 | 2.55 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.56 | 0.64 | 0.08 | -0.06 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 37.50 | 1.80 | 2.60 | 2.20 | % | 0.06 | 0 | 0 | 0.55 | 0.60 | 0.09 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 38.00 | 1.75 | 2.15 | 1.95 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.55 | 0.56 | 0.09 | -0.06 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 38.50 | 1.50 | 1.90 | 1.70 | % | 0.04 | 0 | 0 | 0.55 | 0.51 | 0.09 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 39.00 | 1.30 | 1.65 | 1.48 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.55 | 0.47 | 0.09 | -0.06 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 39.50 | 1.10 | 1.50 | 1.30 | % | 0.03 | 0 | 0 | 0.56 | 0.42 | 0.09 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.95 | 1.60 | 1.28 | 1.10 | -1.65 | -60.00% | 0.03 | 1 | 9 | 0.61 | 0.38 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 40.50 | 0.40 | 1.15 | 0.78 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.34 | 0.08 | -0.05 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 41.00 | 0.70 | 1.30 | 1.00 | 0.75 | -2.00 | -72.73% | 0.02 | 1 | 1 | 0.62 | 0.30 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 41.50 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.48 | 0.27 | 0.07 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 42.00 | 0.50 | 2.80 | 1.65 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.92 | 0.23 | 0.07 | -0.04 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.20 | 0.06 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 43.00 | 0.15 | 0.70 | 0.43 | 0.47 | -0.30 | -38.97% | 0.01 | 76 | 7 | 0.55 | 0.18 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 43.50 | 0.05 | 2.40 | 1.23 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.84 | 0.15 | 0.05 | -0.03 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 44.00 | 0.10 | 2.60 | 1.35 | % | 0.03 | 0 | 0 | 0.95 | 0.13 | 0.05 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 44.50 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.45 | 0.10 | 0.04 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.05 | 1.25 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.10 | 0.04 | -0.02 | 5/7/2026 | 5/20/2026 3:59:57 PM EST |
| 45.50 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.50 | 0.07 | 0.03 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.53 | 0.06 | 0.03 | -0.02 | 5/7/2026 | 5/20/2026 3:59:57 PM EST |
| 46.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.57 | 0.05 | 0.02 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.35 | 1.18 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.59 | 0.04 | 0.02 | -0.01 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.71 | 0.02 | 0.01 | -0.01 | 4/30/2026 | 5/20/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.76 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 6 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.23 | -0.01 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | -0.02 | 0.01 | -0.01 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | -0.07 | 0.03 | -0.02 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.42 | -0.75 | -64.11% | 0.01 | 25 | 5 | 0.64 | -0.13 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 34.00 | 0.35 | 1.05 | 0.70 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.16 | 0.05 | -0.04 | 5/4/2026 | 5/20/2026 3:59:57 PM EST |
| 35.00 | 0.35 | 0.80 | 0.58 | 1.00 | % | 0.02 | 1 | 0 | 0.57 | -0.22 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 35.50 | 0.60 | 1.40 | 1.00 | % | 0.03 | 0 | 0 | 0.69 | -0.25 | 0.07 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 36.00 | 0.55 | 1.05 | 0.80 | 1.00 | -1.05 | -51.22% | 0.02 | 17 | 1 | 0.56 | -0.28 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 36.50 | 0.90 | 1.25 | 1.08 | % | 0.03 | 0 | 0 | 0.60 | -0.32 | 0.08 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 37.00 | 1.05 | 1.65 | 1.35 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.62 | -0.36 | 0.08 | -0.06 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 37.50 | 1.05 | 1.60 | 1.33 | % | 0.04 | 0 | 0 | 0.55 | -0.40 | 0.09 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 38.00 | 1.25 | 1.85 | 1.55 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.54 | -0.44 | 0.09 | -0.06 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 38.50 | 1.70 | 2.10 | 1.90 | % | 0.05 | 0 | 0 | 0.57 | -0.49 | 0.09 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 39.00 | 2.00 | 2.35 | 2.18 | 2.45 | -1.55 | -38.75% | 0.06 | 10 | 2 | 0.57 | -0.53 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 39.50 | 2.15 | 2.70 | 2.43 | % | 0.06 | 0 | 0 | 0.55 | -0.58 | 0.09 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 40.00 | 2.65 | 3.00 | 2.83 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 468 | 0.58 | -0.62 | 0.09 | -0.05 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 40.50 | 3.00 | 3.40 | 3.20 | % | 0.08 | 0 | 0 | 0.59 | -0.66 | 0.08 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 41.00 | 2.25 | 5.00 | 3.63 | % | 0.09 | 0 | 0 | 1.06 | -0.70 | 0.08 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 41.50 | 2.75 | 5.40 | 4.08 | % | 0.10 | 0 | 0 | 1.08 | -0.73 | 0.07 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 42.00 | 3.10 | 5.80 | 4.45 | % | 0.11 | 0 | 0 | 1.10 | -0.77 | 0.07 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 42.50 | 3.50 | 6.20 | 4.85 | % | 0.11 | 0 | 0 | 1.11 | -0.80 | 0.06 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 43.00 | 4.80 | 6.60 | 5.70 | 3.88 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.77 | -0.82 | 0.06 | -0.04 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 43.50 | 4.40 | 7.10 | 5.75 | % | 0.13 | 0 | 0 | 1.17 | -0.85 | 0.05 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 44.00 | 4.80 | 7.50 | 6.15 | % | 0.14 | 0 | 0 | 1.18 | -0.87 | 0.05 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 44.50 | 5.20 | 8.00 | 6.60 | % | 0.15 | 0 | 0 | 1.22 | -0.90 | 0.04 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 45.00 | 5.70 | 8.60 | 7.15 | % | 0.16 | 0 | 0 | 1.30 | -0.90 | 0.04 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 45.50 | 6.10 | 8.90 | 7.50 | % | 0.16 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 46.00 | 6.70 | 9.40 | 8.05 | % | 0.18 | 0 | 0 | 1.31 | -0.94 | 0.03 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 46.50 | 7.10 | 9.80 | 8.45 | % | 0.18 | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 47.00 | 7.60 | 10.30 | 8.95 | % | 0.19 | 0 | 0 | 1.34 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 48.00 | 8.50 | 11.30 | 9.90 | % | 0.21 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 49.00 | 9.50 | 12.30 | 10.90 | % | 0.22 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 50.00 | 10.50 | 13.20 | 11.85 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.51 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 55.00 | 15.40 | 18.80 | 17.10 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 60.00 | 20.20 | 23.80 | 22.00 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST |