Options Chain for BILL HOLDINGS INC COM (BILL) - $50.86 as of 9/4/2026 2:32:32 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 | 22.10 | 26.00 | 24.05 | % | 0.96 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 30.00 | 17.10 | 21.20 | 19.15 | % | 0.64 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 32.00 | 15.10 | 19.00 | 17.05 | % | 0.53 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 33.00 | 14.10 | 18.00 | 16.05 | % | 0.49 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 34.00 | 13.70 | 16.90 | 15.30 | % | 0.45 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 35.00 | 12.90 | 15.50 | 14.20 | % | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 36.00 | 11.90 | 14.50 | 13.20 | % | 0.37 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 37.00 | 10.90 | 13.50 | 12.20 | % | 0.33 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 38.00 | 10.10 | 12.30 | 11.20 | 12.09 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 39.00 | 9.10 | 11.30 | 10.20 | 10.21 | +0.21 | +2.10% | 0.26 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 40.00 | 8.00 | 10.50 | 9.25 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.50 | 7.40 | 9.70 | 8.55 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 41.00 | 6.90 | 9.40 | 8.15 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 41.50 | 6.40 | 9.00 | 7.70 | % | 0.19 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 42.00 | 5.90 | 8.50 | 7.20 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 42.50 | 5.50 | 8.00 | 6.75 | % | 0.16 | 0 | 0 | 1.56 | 1.00 | 0.02 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 43.00 | 5.00 | 7.50 | 6.25 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.49 | 0.99 | 0.03 | -0.01 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 43.50 | 4.50 | 6.90 | 5.70 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.37 | 0.97 | 0.04 | -0.01 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 44.00 | 4.00 | 6.60 | 5.30 | % | 0.12 | 0 | 0 | 1.39 | 0.95 | 0.04 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 44.50 | 3.70 | 6.10 | 4.90 | % | 0.11 | 0 | 0 | 1.32 | 0.93 | 0.05 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 3.60 | 4.90 | 4.25 | 4.35 | % | 0.09 | 1 | 0 | 0.92 | 0.90 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 45.50 | 2.90 | 4.30 | 3.60 | % | 0.08 | 0 | 0 | 0.81 | 0.85 | 0.07 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 46.00 | 2.55 | 4.50 | 3.53 | % | 0.08 | 0 | 0 | 1.05 | 0.78 | 0.07 | -0.08 | 9/4/2026 3:59:57 PM EST | |||
| 46.50 | 2.20 | 3.90 | 3.05 | % | 0.07 | 0 | 0 | 0.93 | 0.76 | 0.08 | -0.08 | 9/4/2026 3:59:57 PM EST | |||
| 47.00 | 2.15 | 2.90 | 2.53 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | 0.74 | 0.10 | -0.07 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 47.50 | 1.70 | 2.55 | 2.13 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.70 | 0.11 | -0.08 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 48.00 | 1.55 | 2.15 | 1.85 | 1.80 | -0.78 | -30.24% | 0.04 | 1 | 3 | 0.46 | 0.64 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 48.50 | 1.30 | 1.75 | 1.53 | 1.66 | -0.84 | -33.60% | 0.03 | 2 | 2 | 0.45 | 0.58 | 0.12 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 49.00 | 1.20 | 1.60 | 1.40 | 1.32 | -0.53 | -28.65% | 0.03 | 7 | 3 | 0.50 | 0.52 | 0.12 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 49.50 | 1.00 | 1.30 | 1.15 | 1.05 | -1.15 | -52.28% | 0.02 | 3 | 59 | 0.50 | 0.46 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 0.60 | 1.25 | 0.93 | 1.05 | -0.90 | -46.16% | 0.02 | 42 | 38 | 0.49 | 0.41 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 51.00 | 0.45 | 1.10 | 0.78 | 0.65 | -0.80 | -55.18% | 0.02 | 20 | 31 | 0.56 | 0.32 | 0.09 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 52.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.40 | -47.62% | 0.01 | 3 | 8 | 0.50 | 0.27 | 0.08 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 53.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.33 | -50.77% | 0.01 | 1,219 | 47 | 0.52 | 0.23 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 54.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.20 | -50.00% | 0.01 | 14 | 40 | 0.62 | 0.18 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.45 | +0.15 | +50.00% | 0.01 | 18 | 83 | 0.95 | 0.10 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.71 | 0.05 | 0.03 | -0.03 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | 0.03 | 0.02 | -0.02 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.01 | -0.01 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 1.60 | 0.80 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.86 | 0.00 | 0.02 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.81 | -0.01 | 0.03 | -0.01 | 8/14/2026 | 9/4/2026 3:59:57 PM EST |
| 43.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | -0.03 | 0.04 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.65 | -0.05 | 0.04 | -0.02 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 44.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.57 | -0.07 | 0.05 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.51 | -0.10 | 0.06 | -0.04 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 45.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | -0.15 | 0.07 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 46.00 | 0.05 | 0.45 | 0.25 | 0.31 | -0.99 | -76.16% | 0.01 | 4 | 7 | 0.44 | -0.22 | 0.07 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 46.50 | 0.05 | 0.80 | 0.43 | 0.35 | +0.15 | +75.00% | 0.01 | 12 | 32 | 0.47 | -0.24 | 0.08 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 47.00 | 0.15 | 1.50 | 0.83 | 0.58 | -3.07 | -84.11% | 0.02 | 2 | 21 | 0.60 | -0.26 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.94 | -0.30 | 0.11 | -0.08 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 48.00 | 0.55 | 1.50 | 1.03 | 0.81 | % | 0.02 | 7 | 0 | 0.55 | -0.36 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 48.50 | 0.40 | 1.30 | 0.85 | 1.09 | -0.66 | -37.72% | 0.02 | 10 | 9 | 0.41 | -0.42 | 0.12 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 49.00 | 1.10 | 2.35 | 1.73 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.64 | -0.48 | 0.12 | -0.08 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 49.50 | 1.35 | 2.05 | 1.70 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.54 | -0.54 | 0.12 | -0.09 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 1.65 | 2.40 | 2.03 | 1.80 | +0.30 | +20.00% | 0.04 | 1 | 278 | 0.55 | -0.59 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 51.00 | 2.20 | 3.80 | 3.00 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.65 | -0.68 | 0.09 | -0.09 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 52.00 | 2.00 | 4.40 | 3.20 | 3.30 | +0.62 | +23.14% | 0.06 | 1 | 1 | 0.93 | -0.73 | 0.08 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 53.00 | 3.40 | 5.40 | 4.40 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.05 | -0.77 | 0.06 | -0.10 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 54.00 | 3.80 | 6.30 | 5.05 | % | 0.09 | 0 | 0 | 1.12 | -0.82 | 0.05 | -0.09 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 5.50 | 7.20 | 6.35 | % | 0.12 | 0 | 0 | 1.17 | -0.90 | 0.04 | -0.05 | 9/4/2026 3:59:57 PM EST | |||
| 56.00 | 5.70 | 8.20 | 6.95 | % | 0.12 | 0 | 0 | 1.26 | -0.95 | 0.03 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 57.00 | 6.60 | 9.20 | 7.90 | % | 0.14 | 0 | 0 | 1.36 | -0.97 | 0.02 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 58.00 | 7.60 | 10.10 | 8.85 | % | 0.15 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 59.00 | 8.60 | 11.10 | 9.85 | % | 0.17 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 9.70 | 12.90 | 11.30 | % | 0.19 | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 61.00 | 10.60 | 13.10 | 11.85 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 62.00 | 11.60 | 14.10 | 12.85 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 63.00 | 12.60 | 15.10 | 13.85 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 64.00 | 13.60 | 16.10 | 14.85 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 14.00 | 17.90 | 15.95 | % | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 66.00 | 15.00 | 18.90 | 16.95 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |