Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $211.43 as of 8/14/2026 7:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.40 | 115.80 | 107.60 | % | 1.02 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 110.00 | 94.70 | 110.90 | 102.80 | % | 0.93 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 115.00 | 89.00 | 104.10 | 96.55 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 85.40 | 100.90 | 93.15 | % | 0.78 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 79.00 | 95.90 | 87.45 | % | 0.70 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 130.00 | 74.10 | 90.30 | 82.20 | % | 0.63 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 135.00 | 69.60 | 85.90 | 77.75 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 140.00 | 64.90 | 80.20 | 72.55 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 145.00 | 59.20 | 76.00 | 67.60 | % | 0.47 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 150.00 | 54.90 | 70.20 | 62.55 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 155.00 | 49.80 | 66.20 | 58.00 | % | 0.37 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 160.00 | 45.10 | 57.30 | 51.20 | % | 0.32 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 165.00 | 41.10 | 54.20 | 47.65 | % | 0.29 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 170.00 | 35.20 | 51.40 | 43.30 | 44.45 | % | 0.25 | 1 | 0 | 0.90 | 0.97 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 175.00 | 35.40 | 46.70 | 41.05 | % | 0.23 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 180.00 | 27.00 | 42.00 | 34.50 | % | 0.19 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 185.00 | 25.70 | 33.60 | 29.65 | % | 0.16 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 190.00 | 20.80 | 29.30 | 25.05 | % | 0.13 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 195.00 | 17.80 | 24.90 | 21.35 | % | 0.11 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 200.00 | 13.40 | 21.20 | 17.30 | 19.31 | % | 0.09 | 52 | 0 | 0.30 | 0.72 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 205.00 | 10.00 | 18.00 | 14.00 | % | 0.07 | 0 | 0 | 0.31 | 0.65 | 0.02 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 210.00 | 9.70 | 12.50 | 11.10 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.02 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 215.00 | 6.60 | 12.80 | 9.70 | 10.50 | % | 0.05 | 1 | 0 | 0.34 | 0.49 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 220.00 | 5.60 | 7.40 | 6.50 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.02 | -0.10 | 8/14/2026 4:00:04 PM EST | |||
| 225.00 | 2.30 | 6.30 | 4.30 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.33 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 230.00 | 0.10 | 7.80 | 3.95 | % | 0.02 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 6.30 | 3.15 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | 2.42 | % | 0.01 | 1 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 4.60 | 2.30 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 5.40 | 2.70 | % | 0.02 | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 185.00 | 1.00 | 3.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.12 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 190.00 | 0.20 | 6.50 | 3.35 | % | 0.02 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 195.00 | 0.25 | 6.40 | 3.33 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 200.00 | 3.70 | 4.90 | 4.30 | 4.28 | -0.97 | -18.48% | 0.02 | 20 | 1 | 0.31 | -0.28 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 205.00 | 5.40 | 7.60 | 6.50 | 6.02 | % | 0.03 | 19 | 0 | 0.33 | -0.35 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 210.00 | 6.90 | 10.00 | 8.45 | 8.46 | -0.62 | -6.83% | 0.04 | 21 | 1 | 0.32 | -0.43 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 215.00 | 9.80 | 12.30 | 11.05 | 11.85 | % | 0.05 | 44 | 0 | 0.32 | -0.51 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 220.00 | 12.20 | 14.80 | 13.50 | 13.12 | % | 0.06 | 20 | 0 | 0.31 | -0.59 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 225.00 | 13.30 | 21.30 | 17.30 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 230.00 | 16.90 | 25.10 | 21.00 | % | 0.09 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 235.00 | 21.00 | 28.90 | 24.95 | % | 0.11 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 240.00 | 25.10 | 33.40 | 29.25 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 245.00 | 27.50 | 41.10 | 34.30 | % | 0.14 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 250.00 | 32.20 | 43.50 | 37.85 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 255.00 | 34.80 | 50.00 | 42.40 | % | 0.17 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 260.00 | 40.20 | 55.10 | 47.65 | % | 0.18 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 265.00 | 44.60 | 60.40 | 52.50 | % | 0.20 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 270.00 | 49.50 | 65.70 | 57.60 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 275.00 | 54.50 | 70.50 | 62.50 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 280.00 | 59.50 | 75.50 | 67.50 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |