Options Chain for BILL HOLDINGS INC COM (BILL) - $32.19 as of 6/17/2026 8:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.40 | 12.40 | 10.90 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 23.00 | 8.30 | 10.70 | 9.50 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 24.00 | 7.70 | 9.70 | 8.70 | % | 0.36 | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 25.00 | 6.10 | 8.80 | 7.45 | % | 0.30 | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 26.00 | 5.10 | 7.80 | 6.45 | % | 0.25 | 0 | 0 | 1.61 | 0.96 | 0.02 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 27.00 | 4.80 | 7.60 | 6.20 | % | 0.23 | 0 | 0 | 1.89 | 0.93 | 0.03 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 27.50 | 4.40 | 7.20 | 5.80 | % | 0.21 | 0 | 0 | 1.80 | 0.91 | 0.04 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 28.00 | 4.00 | 6.70 | 5.35 | % | 0.19 | 0 | 0 | 1.71 | 0.89 | 0.05 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 28.50 | 3.40 | 5.50 | 4.45 | 4.80 | -1.20 | -20.00% | 0.16 | 1 | 1 | 1.30 | 0.86 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 29.00 | 3.00 | 5.80 | 4.40 | % | 0.15 | 0 | 0 | 1.61 | 0.82 | 0.06 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 29.50 | 2.35 | 4.60 | 3.48 | % | 0.12 | 0 | 0 | 1.17 | 0.78 | 0.07 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 30.00 | 1.80 | 4.20 | 3.00 | % | 0.10 | 0 | 0 | 1.13 | 0.75 | 0.08 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 30.50 | 2.30 | 2.80 | 2.55 | % | 0.08 | 0 | 0 | 0.72 | 0.71 | 0.08 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 31.00 | 2.15 | 2.50 | 2.33 | % | 0.08 | 0 | 0 | 0.59 | 0.66 | 0.09 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 31.50 | 1.85 | 2.20 | 2.03 | % | 0.06 | 0 | 0 | 0.59 | 0.62 | 0.10 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 32.00 | 1.20 | 1.85 | 1.53 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.57 | 0.10 | -0.06 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 32.50 | 1.25 | 1.60 | 1.43 | % | 0.04 | 0 | 0 | 0.55 | 0.52 | 0.10 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 33.00 | 0.90 | 1.35 | 1.13 | % | 0.03 | 0 | 0 | 0.52 | 0.47 | 0.10 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 33.50 | 0.80 | 1.20 | 1.00 | % | 0.03 | 0 | 0 | 0.54 | 0.42 | 0.10 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 34.00 | 0.60 | 1.00 | 0.80 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | 0.37 | 0.10 | -0.05 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 34.50 | 0.60 | 0.90 | 0.75 | % | 0.02 | 0 | 0 | 0.57 | 0.33 | 0.09 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.60 | 0.75 | 0.68 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.61 | 0.29 | 0.09 | -0.05 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 35.50 | 0.45 | 0.65 | 0.55 | 0.66 | -0.64 | -49.24% | 0.02 | 2 | 3 | 0.59 | 0.26 | 0.08 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.97 | 0.22 | 0.07 | -0.04 | 6/8/2026 | 6/17/2026 3:59:58 PM EST |
| 36.50 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.59 | 0.21 | 0.07 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 37.00 | 0.05 | 1.05 | 0.55 | 0.36 | -1.74 | -82.86% | 0.01 | 1 | 23 | 0.69 | 0.18 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 37.50 | 0.20 | 1.05 | 0.63 | 0.45 | % | 0.02 | 20 | 0 | 0.80 | 0.15 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 38.00 | 0.00 | 2.45 | 1.23 | 0.54 | % | 0.03 | 2 | 0 | 1.69 | 0.11 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 38.50 | 0.05 | 2.45 | 1.25 | % | 0.03 | 0 | 0 | 1.09 | 0.10 | 0.04 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.77 | 0.08 | 0.04 | -0.02 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.85 | 0.05 | 0.03 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | 0.04 | 0.02 | -0.01 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 2.35 | 1.18 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | 0.02 | 0.01 | -0.01 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.07 | 0.01 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.44 | -0.01 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.24 | -0.02 | 0.01 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 2.08 | -0.04 | 0.02 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.92 | -0.07 | 0.03 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.85 | -0.09 | 0.04 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.76 | -0.11 | 0.05 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 28.50 | 0.30 | 2.45 | 1.38 | % | 0.05 | 0 | 0 | 1.12 | -0.14 | 0.05 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 29.00 | 0.30 | 1.10 | 0.70 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.18 | 0.06 | -0.05 | 5/28/2026 | 6/17/2026 3:59:58 PM EST |
| 29.50 | 0.05 | 0.70 | 0.38 | 0.39 | % | 0.01 | 2 | 0 | 0.51 | -0.22 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.25 | 0.08 | -0.05 | 6/8/2026 | 6/17/2026 3:59:58 PM EST |
| 30.50 | 0.70 | 0.95 | 0.83 | % | 0.03 | 0 | 0 | 0.62 | -0.29 | 0.08 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 31.00 | 0.65 | 1.10 | 0.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.57 | -0.34 | 0.09 | -0.06 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 31.50 | 0.85 | 1.60 | 1.23 | % | 0.04 | 0 | 0 | 0.64 | -0.38 | 0.10 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 32.00 | 1.10 | 1.55 | 1.33 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.58 | -0.43 | 0.10 | -0.06 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 32.50 | 1.30 | 1.80 | 1.55 | % | 0.05 | 0 | 0 | 0.56 | -0.48 | 0.10 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 33.00 | 1.55 | 2.15 | 1.85 | 1.45 | +0.05 | +3.58% | 0.06 | 2 | 4 | 0.59 | -0.53 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 33.50 | 2.10 | 2.45 | 2.28 | 1.70 | +0.26 | +18.06% | 0.07 | 75 | 1 | 0.63 | -0.58 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 34.00 | 2.45 | 2.80 | 2.63 | 2.00 | +0.20 | +11.12% | 0.08 | 26 | 3 | 0.64 | -0.63 | 0.10 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 34.50 | 2.80 | 3.20 | 3.00 | 2.05 | % | 0.09 | 9 | 0 | 0.65 | -0.67 | 0.09 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 35.00 | 2.10 | 3.80 | 2.95 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.84 | -0.71 | 0.09 | -0.05 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 35.50 | 2.55 | 4.10 | 3.33 | % | 0.09 | 0 | 0 | 0.81 | -0.74 | 0.08 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 36.00 | 2.95 | 4.90 | 3.93 | 2.95 | -1.72 | -36.84% | 0.11 | 3 | 96 | 1.00 | -0.78 | 0.07 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 36.50 | 2.65 | 5.90 | 4.28 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.26 | -0.79 | 0.07 | -0.04 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 37.00 | 4.30 | 6.00 | 5.15 | 4.40 | +0.28 | +6.80% | 0.14 | 1 | 14 | 1.15 | -0.82 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 37.50 | 4.30 | 6.80 | 5.55 | % | 0.15 | 0 | 0 | 1.33 | -0.85 | 0.05 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 38.00 | 4.80 | 7.20 | 6.00 | % | 0.16 | 0 | 0 | 1.34 | -0.89 | 0.05 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 38.50 | 5.30 | 7.70 | 6.50 | % | 0.17 | 0 | 0 | 1.39 | -0.90 | 0.04 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 39.00 | 5.80 | 8.20 | 7.00 | 5.19 | 0.00 | 0.00% | 0.18 | 0 | 131 | 1.44 | -0.92 | 0.04 | -0.02 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 40.00 | 5.90 | 9.30 | 7.60 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 166 | 1.57 | -0.95 | 0.03 | -0.01 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 41.00 | 7.70 | 10.00 | 8.85 | % | 0.22 | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 42.00 | 7.90 | 11.00 | 9.45 | % | 0.22 | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 43.00 | 8.90 | 12.00 | 10.45 | % | 0.24 | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 44.00 | 10.60 | 12.40 | 11.50 | % | 0.26 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 45.00 | 11.60 | 13.40 | 12.50 | % | 0.28 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 46.00 | 11.80 | 15.20 | 13.50 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 47.00 | 12.80 | 15.50 | 14.15 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 50.00 | 15.80 | 18.80 | 17.30 | 17.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 55.00 | 21.50 | 23.80 | 22.65 | % | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST |