Options Chain for BILL HOLDINGS INC COM (BILL) - $48.86 as of 1/16/2026 7:13:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.80 | 18.70 | 17.25 | % | 0.57 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 35.00 | 11.00 | 13.70 | 12.35 | 19.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 40.00 | 5.90 | 8.80 | 7.35 | % | 0.18 | 0 | 0 | 2.01 | 0.96 | 0.02 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 41.00 | 4.80 | 7.90 | 6.35 | % | 0.15 | 0 | 0 | 1.89 | 0.93 | 0.03 | -0.04 | 1/16/2026 3:59:53 PM EST | |||
| 42.00 | 3.80 | 6.90 | 5.35 | % | 0.13 | 0 | 0 | 1.72 | 0.89 | 0.05 | -0.05 | 1/16/2026 3:59:53 PM EST | |||
| 43.00 | 3.10 | 6.10 | 4.60 | % | 0.11 | 0 | 0 | 1.63 | 0.82 | 0.06 | -0.07 | 1/16/2026 3:59:53 PM EST | |||
| 43.50 | 1.90 | 5.70 | 3.80 | % | 0.09 | 0 | 0 | 1.59 | 0.79 | 0.07 | -0.08 | 1/16/2026 3:59:53 PM EST | |||
| 44.00 | 2.45 | 5.30 | 3.88 | % | 0.09 | 0 | 0 | 1.54 | 0.74 | 0.07 | -0.10 | 1/16/2026 3:59:53 PM EST | |||
| 44.50 | 2.50 | 3.30 | 2.90 | % | 0.07 | 0 | 0 | 0.66 | 0.71 | 0.08 | -0.10 | 1/16/2026 3:59:53 PM EST | |||
| 45.00 | 0.70 | 3.20 | 1.95 | % | 0.04 | 0 | 0 | 0.91 | 0.67 | 0.09 | -0.10 | 1/16/2026 3:59:53 PM EST | |||
| 45.50 | 0.90 | 2.85 | 1.88 | % | 0.04 | 0 | 0 | 0.88 | 0.62 | 0.10 | -0.10 | 1/16/2026 3:59:53 PM EST | |||
| 46.00 | 1.25 | 2.45 | 1.85 | % | 0.04 | 0 | 0 | 0.61 | 0.58 | 0.11 | -0.10 | 1/16/2026 3:59:53 PM EST | |||
| 46.50 | 0.95 | 2.20 | 1.58 | % | 0.03 | 0 | 0 | 0.60 | 0.52 | 0.11 | -0.10 | 1/16/2026 3:59:53 PM EST | |||
| 47.00 | 0.80 | 1.65 | 1.23 | 1.65 | % | 0.03 | 4 | 0 | 0.56 | 0.46 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 47.50 | 0.55 | 1.70 | 1.13 | % | 0.02 | 0 | 0 | 0.59 | 0.40 | 0.12 | -0.09 | 1/16/2026 3:59:53 PM EST | |||
| 48.00 | 0.60 | 1.40 | 1.00 | 1.15 | % | 0.02 | 23 | 0 | 0.62 | 0.34 | 0.12 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 48.50 | 0.30 | 1.45 | 0.88 | % | 0.02 | 0 | 0 | 0.62 | 0.28 | 0.11 | -0.07 | 1/16/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.10 | 0.55 | 1.03 | % | 0.01 | 3 | 0 | 0.79 | 0.23 | 0.10 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 49.50 | 0.00 | 1.10 | 0.55 | 0.68 | % | 0.01 | 1 | 0 | 0.85 | 0.19 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 50.00 | 0.15 | 0.85 | 0.50 | 0.55 | -0.57 | -50.90% | 0.01 | 9 | 9 | 0.61 | 0.12 | 0.07 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.30 | -35.30% | 0.01 | 1 | 3 | 0.93 | 0.08 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.04 | 0.03 | -0.02 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 53.00 | 0.25 | 0.75 | 0.50 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 1 | 0.90 | 0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.01 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.25 | -0.35 | -58.34% | 0.01 | 720 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.17 | +73.92% | 0.01 | 1 | 75 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 58.00 | 0.10 | 2.30 | 1.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 7 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | -0.04 | 0.02 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | -0.07 | 0.03 | -0.04 | 1/16/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.68 | -0.11 | 0.05 | -0.05 | 1/16/2026 3:59:53 PM EST | |||
| 43.00 | 0.10 | 2.35 | 1.23 | % | 0.03 | 0 | 0 | 0.99 | -0.18 | 0.06 | -0.07 | 1/16/2026 3:59:53 PM EST | |||
| 43.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.94 | -0.21 | 0.07 | -0.08 | 1/16/2026 3:59:53 PM EST | |||
| 44.00 | 0.20 | 1.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.26 | 0.07 | -0.10 | 12/16/2025 | 1/16/2026 3:59:53 PM EST |
| 44.50 | 0.50 | 0.95 | 0.73 | 0.69 | % | 0.02 | 7 | 0 | 0.62 | -0.29 | 0.08 | -0.10 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 45.00 | 0.45 | 1.80 | 1.13 | 0.76 | +0.16 | +26.67% | 0.03 | 4 | 12 | 0.70 | -0.33 | 0.09 | -0.10 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 45.50 | 0.45 | 1.70 | 1.08 | 1.00 | % | 0.02 | 1 | 0 | 0.60 | -0.38 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 46.00 | 0.65 | 1.85 | 1.25 | 1.15 | +0.40 | +53.34% | 0.03 | 3 | 1 | 0.59 | -0.42 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 46.50 | 0.85 | 2.25 | 1.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.48 | 0.11 | -0.10 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 47.00 | 1.45 | 2.05 | 1.75 | 1.45 | +0.74 | +104.23% | 0.04 | 3 | 4 | 0.59 | -0.54 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 47.50 | 1.40 | 2.45 | 1.93 | 1.85 | % | 0.04 | 5 | 0 | 0.54 | -0.60 | 0.12 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 48.00 | 1.00 | 4.20 | 2.60 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.33 | -0.66 | 0.12 | -0.08 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 48.50 | 1.20 | 4.80 | 3.00 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.44 | -0.72 | 0.11 | -0.07 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 49.00 | 1.55 | 3.80 | 2.68 | 2.60 | +0.70 | +36.85% | 0.05 | 1 | 10 | 0.92 | -0.77 | 0.10 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 49.50 | 2.55 | 5.00 | 3.78 | % | 0.08 | 0 | 0 | 1.27 | -0.81 | 0.09 | -0.06 | 1/16/2026 3:59:53 PM EST | |||
| 50.00 | 2.75 | 4.30 | 3.53 | 3.57 | +1.27 | +55.22% | 0.07 | 6 | 24 | 0.83 | -0.88 | 0.07 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 51.00 | 2.80 | 5.20 | 4.00 | 3.66 | +1.75 | +91.63% | 0.08 | 1 | 94 | 0.89 | -0.92 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 52.00 | 3.70 | 6.30 | 5.00 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.04 | -0.96 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 53.00 | 4.70 | 7.70 | 6.20 | 5.50 | +2.10 | +61.77% | 0.12 | 1 | 5 | 1.33 | -0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 54.00 | 5.60 | 8.90 | 7.25 | % | 0.13 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 55.00 | 6.60 | 10.00 | 8.30 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 56.00 | 7.50 | 10.10 | 8.80 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 57.00 | 8.60 | 11.40 | 10.00 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 58.00 | 9.50 | 13.20 | 11.35 | % | 0.20 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 59.00 | 10.50 | 13.50 | 12.00 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 60.00 | 11.40 | 14.00 | 12.70 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 61.00 | 12.50 | 15.00 | 13.75 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 62.00 | 13.40 | 16.80 | 15.10 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 63.00 | 14.40 | 17.80 | 16.10 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 64.00 | 15.40 | 18.80 | 17.10 | % | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 65.00 | 16.40 | 19.80 | 18.10 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 66.00 | 17.40 | 20.90 | 19.15 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 67.00 | 18.30 | 21.90 | 20.10 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 68.00 | 19.30 | 22.90 | 21.10 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 70.00 | 21.30 | 25.30 | 23.30 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |