Options Chain for BILL HOLDINGS INC COM (BILL) - $49.17 as of 8/18/2026 8:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 25.80 | 24.35 | % | 0.97 | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 17.90 | 21.30 | 19.60 | % | 0.65 | 0 | 0 | 2.58 | 0.99 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 31.00 | 17.10 | 20.20 | 18.65 | % | 0.60 | 0 | 0 | 2.36 | 0.98 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 32.00 | 15.90 | 18.90 | 17.40 | % | 0.54 | 0 | 0 | 2.01 | 0.97 | 0.01 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 33.00 | 14.80 | 18.00 | 16.40 | % | 0.50 | 0 | 0 | 1.95 | 0.96 | 0.01 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 34.00 | 13.90 | 16.90 | 15.40 | % | 0.45 | 0 | 0 | 1.79 | 0.95 | 0.01 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 35.00 | 12.80 | 16.10 | 14.45 | % | 0.41 | 0 | 0 | 1.78 | 0.93 | 0.01 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 36.00 | 12.80 | 14.80 | 13.80 | % | 0.38 | 0 | 0 | 1.64 | 0.92 | 0.01 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 37.00 | 11.40 | 13.90 | 12.65 | % | 0.34 | 0 | 0 | 1.57 | 0.91 | 0.01 | -0.07 | 8/18/2026 3:59:56 PM EST | |||
| 38.00 | 10.40 | 12.80 | 11.60 | % | 0.31 | 0 | 0 | 1.44 | 0.88 | 0.02 | -0.08 | 8/18/2026 3:59:56 PM EST | |||
| 39.00 | 9.40 | 12.00 | 10.70 | 13.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | 0.86 | 0.02 | -0.09 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 40.00 | 8.70 | 11.20 | 9.95 | 10.70 | 0.00 | 0.00% | 0.25 | 0 | 73 | 1.39 | 0.86 | 0.02 | -0.08 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 41.00 | 7.90 | 10.90 | 9.40 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.51 | 0.83 | 0.02 | -0.09 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 42.00 | 7.10 | 10.00 | 8.55 | % | 0.20 | 0 | 0 | 1.43 | 0.80 | 0.03 | -0.10 | 8/18/2026 3:59:56 PM EST | |||
| 43.00 | 6.30 | 8.80 | 7.55 | % | 0.18 | 0 | 0 | 1.27 | 0.77 | 0.03 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 44.00 | 5.70 | 8.40 | 7.05 | 6.39 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.91 | 0.75 | 0.03 | -0.11 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 44.50 | 5.00 | 7.10 | 6.05 | % | 0.14 | 0 | 0 | 0.69 | 0.73 | 0.03 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 45.00 | 5.10 | 7.10 | 6.10 | 5.66 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.84 | 0.71 | 0.03 | -0.11 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 45.50 | 5.50 | 6.30 | 5.90 | % | 0.13 | 0 | 0 | 0.88 | 0.70 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 46.00 | 5.20 | 6.00 | 5.60 | 5.09 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.89 | 0.68 | 0.04 | -0.11 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 46.50 | 3.70 | 5.60 | 4.65 | % | 0.10 | 0 | 0 | 0.71 | 0.66 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 47.00 | 4.60 | 5.30 | 4.95 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | 0.64 | 0.04 | -0.12 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 47.50 | 4.30 | 5.20 | 4.75 | 4.56 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.89 | 0.62 | 0.04 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 48.00 | 4.10 | 4.80 | 4.45 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.88 | 0.60 | 0.04 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 48.50 | 3.70 | 4.50 | 4.10 | % | 0.08 | 0 | 0 | 0.86 | 0.58 | 0.04 | -0.12 | 8/18/2026 3:59:56 PM EST | |||
| 49.00 | 3.60 | 4.30 | 3.95 | 4.20 | +0.40 | +10.53% | 0.08 | 3 | 1 | 0.88 | 0.56 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 49.50 | 3.30 | 4.00 | 3.65 | 3.90 | % | 0.07 | 78 | 0 | 0.87 | 0.54 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 50.00 | 3.00 | 3.90 | 3.45 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.87 | 0.52 | 0.04 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 51.00 | 2.75 | 3.40 | 3.08 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.47 | 0.04 | -0.12 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 52.00 | 2.40 | 3.00 | 2.70 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.88 | 0.43 | 0.04 | -0.11 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 53.00 | 1.95 | 2.80 | 2.38 | 2.30 | +0.25 | +12.20% | 0.04 | 2 | 12 | 0.89 | 0.40 | 0.04 | -0.11 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 54.00 | 1.60 | 2.55 | 2.08 | % | 0.04 | 0 | 0 | 0.89 | 0.36 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 55.00 | 1.45 | 2.15 | 1.80 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | 0.33 | 0.04 | -0.11 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 56.00 | 1.15 | 2.05 | 1.60 | 1.70 | % | 0.03 | 8 | 0 | 0.90 | 0.30 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 57.00 | 1.05 | 1.65 | 1.35 | % | 0.02 | 0 | 0 | 0.89 | 0.27 | 0.03 | -0.10 | 8/18/2026 3:59:56 PM EST | |||
| 58.00 | 0.75 | 3.10 | 1.93 | % | 0.03 | 0 | 0 | 1.08 | 0.24 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 59.00 | 0.70 | 3.20 | 1.95 | % | 0.03 | 0 | 0 | 1.14 | 0.22 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 60.00 | 0.40 | 2.75 | 1.58 | % | 0.03 | 0 | 0 | 1.08 | 0.20 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 61.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.20 | 0.03 | -0.09 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.29 | -0.02 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | -0.03 | 0.01 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | -0.05 | 0.01 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | -0.07 | 0.01 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | -0.08 | 0.01 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | 0.28 | +0.03 | +12.00% | 0.01 | 4 | 9 | 1.16 | -0.09 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 38.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.55 | -61.12% | 0.01 | 192 | 8 | 0.85 | -0.12 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 39.00 | 0.10 | 1.15 | 0.63 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.14 | 0.02 | -0.09 | 7/28/2026 | 8/18/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.36 | -0.14 | 0.02 | -0.08 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 41.00 | 0.50 | 1.80 | 1.15 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.02 | -0.17 | 0.02 | -0.09 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 42.00 | 0.65 | 1.55 | 1.10 | 0.95 | -3.45 | -78.41% | 0.03 | 2 | 2 | 0.93 | -0.20 | 0.03 | -0.10 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 43.00 | 0.80 | 1.85 | 1.33 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.92 | -0.23 | 0.03 | -0.11 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 44.00 | 0.75 | 3.40 | 2.08 | % | 0.05 | 0 | 0 | 1.05 | -0.25 | 0.03 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 44.50 | 0.80 | 2.50 | 1.65 | % | 0.04 | 0 | 0 | 0.88 | -0.27 | 0.03 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 45.00 | 1.00 | 2.90 | 1.95 | 4.16 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.92 | -0.29 | 0.03 | -0.11 | 7/27/2026 | 8/18/2026 3:59:56 PM EST |
| 45.50 | 1.60 | 3.10 | 2.35 | 1.95 | % | 0.05 | 6 | 0 | 0.98 | -0.30 | 0.04 | -0.11 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 46.00 | 1.75 | 3.10 | 2.43 | 2.10 | -0.73 | -25.80% | 0.05 | 28 | 21 | 0.95 | -0.32 | 0.04 | -0.11 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 46.50 | 1.95 | 3.30 | 2.63 | % | 0.06 | 0 | 0 | 0.95 | -0.34 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 47.00 | 2.05 | 3.80 | 2.93 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.97 | -0.36 | 0.04 | -0.12 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 47.50 | 2.50 | 4.10 | 3.30 | % | 0.07 | 0 | 0 | 1.01 | -0.38 | 0.04 | -0.12 | 8/18/2026 3:59:56 PM EST | |||
| 48.00 | 2.65 | 4.00 | 3.33 | 3.06 | -0.34 | -10.00% | 0.07 | 26 | 98 | 0.96 | -0.40 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 48.50 | 2.30 | 4.30 | 3.30 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | -0.42 | 0.04 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 49.00 | 3.10 | 3.90 | 3.50 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.88 | -0.44 | 0.04 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 49.50 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.89 | -0.46 | 0.04 | -0.12 | 8/18/2026 3:59:56 PM EST | |||
| 50.00 | 3.60 | 4.30 | 3.95 | 3.80 | +0.70 | +22.59% | 0.08 | 26 | 1 | 0.86 | -0.48 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 51.00 | 4.10 | 6.00 | 5.05 | % | 0.10 | 0 | 0 | 0.98 | -0.53 | 0.04 | -0.12 | 8/18/2026 3:59:56 PM EST | |||
| 52.00 | 4.80 | 5.70 | 5.25 | % | 0.10 | 0 | 0 | 0.88 | -0.57 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 53.00 | 4.40 | 7.80 | 6.10 | % | 0.12 | 0 | 0 | 0.91 | -0.60 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 54.00 | 6.20 | 7.00 | 6.60 | % | 0.12 | 0 | 0 | 0.88 | -0.64 | 0.04 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 55.00 | 5.80 | 9.40 | 7.60 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.39 | -0.67 | 0.04 | -0.11 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 56.00 | 6.60 | 9.80 | 8.20 | % | 0.15 | 0 | 0 | 1.31 | -0.70 | 0.04 | -0.10 | 8/18/2026 3:59:56 PM EST | |||
| 57.00 | 8.10 | 10.50 | 9.30 | % | 0.16 | 0 | 0 | 0.96 | -0.73 | 0.03 | -0.10 | 8/18/2026 3:59:56 PM EST | |||
| 58.00 | 8.80 | 11.80 | 10.30 | % | 0.18 | 0 | 0 | 1.00 | -0.76 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 59.00 | 9.70 | 12.20 | 10.95 | % | 0.19 | 0 | 0 | 1.35 | -0.78 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 60.00 | 10.40 | 13.30 | 11.85 | % | 0.20 | 0 | 0 | 1.38 | -0.80 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 61.00 | 11.50 | 14.00 | 12.75 | % | 0.21 | 0 | 0 | 1.41 | -0.80 | 0.03 | -0.09 | 8/18/2026 3:59:56 PM EST |