Options Chain for BILL HOLDINGS INC COM (BILL) - $43.45 as of 7/27/2026 7:12:13 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 | 21.30 | 25.00 | 23.15 | % | 1.05 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 21.00 | 24.00 | 22.50 | % | 0.98 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 24.00 | 19.30 | 22.30 | 20.80 | % | 0.87 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 19.20 | 21.30 | 20.25 | % | 0.81 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 26.00 | 18.30 | 20.40 | 19.35 | % | 0.74 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 27.00 | 17.20 | 19.50 | 18.35 | % | 0.68 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 28.00 | 16.10 | 18.60 | 17.35 | % | 0.62 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 29.00 | 15.20 | 17.50 | 16.35 | % | 0.56 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 14.20 | 16.30 | 15.25 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 31.00 | 13.30 | 15.30 | 14.30 | % | 0.46 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 32.00 | 12.30 | 14.40 | 13.35 | % | 0.42 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 33.00 | 11.30 | 13.40 | 12.35 | 12.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 10.30 | 12.40 | 11.35 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 9.40 | 11.40 | 10.40 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.81 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 8.40 | 10.40 | 9.40 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 54 | 1.68 | 0.99 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 7.50 | 9.30 | 8.40 | 4.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | 0.97 | 0.01 | -0.02 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 6.50 | 8.20 | 7.35 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.28 | 0.95 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 38.50 | 6.10 | 8.10 | 7.10 | % | 0.18 | 0 | 0 | 1.40 | 0.94 | 0.03 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 39.00 | 5.60 | 7.50 | 6.55 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.29 | 0.92 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 39.50 | 5.20 | 7.10 | 6.15 | % | 0.16 | 0 | 0 | 1.27 | 0.90 | 0.04 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 4.70 | 6.60 | 5.65 | 5.36 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.20 | 0.88 | 0.04 | -0.05 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 40.50 | 4.30 | 6.30 | 5.30 | % | 0.13 | 0 | 0 | 1.21 | 0.86 | 0.05 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 41.00 | 3.90 | 5.90 | 4.90 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.18 | 0.83 | 0.05 | -0.06 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 41.50 | 3.50 | 5.50 | 4.50 | % | 0.11 | 0 | 0 | 1.15 | 0.79 | 0.06 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 42.00 | 3.10 | 4.90 | 4.00 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.67 | 0.76 | 0.06 | -0.08 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 2.60 | 4.40 | 3.50 | % | 0.08 | 0 | 0 | 0.61 | 0.72 | 0.07 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 43.00 | 2.90 | 3.40 | 3.15 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.65 | 0.68 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 43.50 | 2.10 | 3.10 | 2.60 | % | 0.06 | 0 | 0 | 0.56 | 0.64 | 0.08 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 44.00 | 1.75 | 2.80 | 2.28 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.56 | 0.60 | 0.08 | -0.09 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 44.50 | 2.05 | 2.45 | 2.25 | % | 0.05 | 0 | 0 | 0.64 | 0.56 | 0.08 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 1.75 | 2.35 | 2.05 | 2.50 | +0.38 | +17.93% | 0.05 | 4 | 28 | 0.66 | 0.52 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 45.50 | 1.65 | 2.00 | 1.83 | 2.10 | +0.72 | +52.18% | 0.04 | 20 | 21 | 0.66 | 0.48 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 0.90 | 1.80 | 1.35 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 534 | 0.57 | 0.45 | 0.08 | -0.10 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 46.50 | 1.20 | 1.60 | 1.40 | % | 0.03 | 0 | 0 | 0.65 | 0.41 | 0.08 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 47.00 | 1.05 | 1.45 | 1.25 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.66 | 0.37 | 0.07 | -0.09 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 0.50 | 1.30 | 0.90 | 1.28 | +0.64 | +100.00% | 0.02 | 1 | 1 | 0.58 | 0.34 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 0.80 | 1.35 | 1.08 | 1.11 | +0.23 | +26.14% | 0.02 | 6 | 44 | 0.70 | 0.31 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.50 | 0.60 | 1.60 | 1.10 | 1.02 | +0.42 | +70.00% | 0.02 | 1 | 2 | 0.64 | 0.28 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 0.55 | 1.45 | 1.00 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.76 | 0.25 | 0.06 | -0.08 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 49.50 | 0.55 | 1.85 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.88 | 0.22 | 0.06 | -0.07 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.50 | 0.95 | 0.73 | 0.80 | +0.20 | +33.34% | 0.01 | 3 | 432 | 0.74 | 0.20 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 51.00 | 0.20 | 1.45 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.83 | 0.16 | 0.05 | -0.06 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 52.00 | 0.35 | 1.45 | 0.90 | % | 0.02 | 0 | 0 | 0.95 | 0.12 | 0.04 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 53.00 | 0.10 | 2.55 | 1.33 | % | 0.03 | 0 | 0 | 0.85 | 0.10 | 0.03 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 54.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.78 | 0.07 | 0.02 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | 0.05 | 0.02 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.12 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:54 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | 0.05 | -0.40 | -88.89% | 0.03 | 10 | 20 | 2.04 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.81 | -0.01 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.92 | -0.03 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.52 | -0.05 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 38.50 | 0.05 | 1.80 | 0.93 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.00 | -0.06 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 0.10 | 1.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.87 | -0.08 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 39.50 | 0.10 | 1.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | -0.10 | 0.04 | -0.05 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.40 | 1.20 | 0.80 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | -0.12 | 0.04 | -0.05 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 40.50 | 0.20 | 0.90 | 0.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.14 | 0.05 | -0.06 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 0.05 | 0.90 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.56 | -0.17 | 0.05 | -0.06 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 41.50 | 0.65 | 1.55 | 1.10 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.21 | 0.06 | -0.07 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 0.50 | 1.30 | 0.90 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.68 | -0.24 | 0.06 | -0.08 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 0.45 | 1.30 | 0.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.28 | 0.07 | -0.08 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 1.05 | 1.45 | 1.25 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.69 | -0.32 | 0.07 | -0.09 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 43.50 | 1.20 | 1.80 | 1.50 | % | 0.03 | 0 | 0 | 0.68 | -0.36 | 0.08 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 44.00 | 1.40 | 1.90 | 1.65 | % | 0.04 | 0 | 0 | 0.69 | -0.40 | 0.08 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 44.50 | 1.15 | 2.10 | 1.63 | % | 0.04 | 0 | 0 | 0.60 | -0.44 | 0.08 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 1.80 | 2.35 | 2.08 | 2.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.48 | 0.08 | -0.10 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 45.50 | 2.15 | 2.65 | 2.40 | % | 0.05 | 0 | 0 | 0.68 | -0.52 | 0.08 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 46.00 | 2.45 | 2.90 | 2.68 | % | 0.06 | 0 | 0 | 0.68 | -0.55 | 0.08 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 46.50 | 1.95 | 3.30 | 2.63 | % | 0.06 | 0 | 0 | 0.55 | -0.59 | 0.08 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 47.00 | 3.00 | 3.50 | 3.25 | % | 0.07 | 0 | 0 | 0.66 | -0.63 | 0.07 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 47.50 | 3.00 | 4.90 | 3.95 | % | 0.08 | 0 | 0 | 0.76 | -0.66 | 0.07 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 48.00 | 3.80 | 4.50 | 4.15 | % | 0.09 | 0 | 0 | 0.73 | -0.69 | 0.07 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 48.50 | 3.10 | 5.70 | 4.40 | % | 0.09 | 0 | 0 | 1.15 | -0.72 | 0.06 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 49.00 | 3.50 | 6.20 | 4.85 | % | 0.10 | 0 | 0 | 1.21 | -0.75 | 0.06 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 49.50 | 4.50 | 6.60 | 5.55 | % | 0.11 | 0 | 0 | 1.22 | -0.78 | 0.06 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 4.80 | 6.40 | 5.60 | 7.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | -0.80 | 0.05 | -0.07 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 51.00 | 5.70 | 7.30 | 6.50 | % | 0.13 | 0 | 0 | 1.07 | -0.84 | 0.05 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 52.00 | 6.70 | 8.20 | 7.45 | % | 0.14 | 0 | 0 | 1.12 | -0.88 | 0.04 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 53.00 | 7.60 | 9.10 | 8.35 | % | 0.16 | 0 | 0 | 1.15 | -0.90 | 0.03 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 54.00 | 8.40 | 10.10 | 9.25 | % | 0.17 | 0 | 0 | 1.23 | -0.93 | 0.02 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 9.30 | 11.00 | 10.15 | % | 0.18 | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 14.10 | 15.90 | 15.00 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST |