Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $162.91 as of 10/1/2026 2:02:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.50 | 96.00 | 77.75 | % | 0.91 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 63.20 | 79.30 | 71.25 | % | 0.79 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 95.00 | 58.30 | 74.30 | 66.30 | 69.71 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.40 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 100.00 | 53.50 | 68.80 | 61.15 | 62.76 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.54 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 105.00 | 48.40 | 64.40 | 56.40 | 59.41 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 110.00 | 42.70 | 54.00 | 48.35 | 52.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 115.00 | 40.10 | 53.60 | 46.85 | 42.45 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.19 | 0.98 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 120.00 | 40.50 | 47.10 | 43.80 | 43.50 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.00 | 0.97 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 125.00 | 30.20 | 43.80 | 37.00 | % | 0.30 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 130.00 | 31.00 | 36.00 | 33.50 | 40.10 | 0.00 | 0.00% | 0.26 | 0 | 301 | 0.75 | 0.91 | 0.01 | -0.06 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 135.00 | 27.20 | 31.70 | 29.45 | 25.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.54 | 0.87 | 0.01 | -0.08 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 23.00 | 26.30 | 24.65 | % | 0.18 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.09 | 10/1/2026 4:00:03 PM EST | |||
| 145.00 | 17.70 | 22.20 | 19.95 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.76 | 0.01 | -0.10 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 16.20 | 18.50 | 17.35 | 18.40 | 0.00 | 0.00% | 0.12 | 0 | 920 | 0.47 | 0.70 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 155.00 | 13.40 | 15.00 | 14.20 | 15.78 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.46 | 0.63 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 160.00 | 9.00 | 11.70 | 10.35 | 11.50 | -1.87 | -13.99% | 0.06 | 4 | 483 | 0.41 | 0.55 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 165.00 | 7.80 | 9.90 | 8.85 | 9.10 | -1.10 | -10.79% | 0.05 | 10 | 313 | 0.44 | 0.48 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 170.00 | 5.70 | 7.40 | 6.55 | 7.00 | -1.00 | -12.50% | 0.04 | 15 | 2,044 | 0.42 | 0.40 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 175.00 | 4.30 | 5.60 | 4.95 | 5.46 | -0.58 | -9.61% | 0.03 | 206 | 508 | 0.42 | 0.33 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 180.00 | 3.60 | 4.20 | 3.90 | 4.11 | -1.39 | -25.28% | 0.02 | 21 | 995 | 0.43 | 0.27 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 185.00 | 1.55 | 3.90 | 2.73 | 3.00 | -0.60 | -16.67% | 0.01 | 36 | 290 | 0.41 | 0.21 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 190.00 | 1.35 | 2.50 | 1.93 | 2.10 | -0.60 | -22.23% | 0.01 | 56 | 382 | 0.41 | 0.16 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 195.00 | 1.35 | 1.95 | 1.65 | 1.63 | -0.37 | -18.50% | 0.01 | 1 | 104 | 0.43 | 0.12 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 200.00 | 1.00 | 1.30 | 1.15 | 1.10 | -0.65 | -37.15% | 0.01 | 89 | 4,039 | 0.43 | 0.09 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 210.00 | 0.30 | 1.05 | 0.68 | 0.57 | -0.28 | -32.95% | 0.00 | 32 | 1,533 | 0.42 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.23 | -43.40% | 0.00 | 31 | 362 | 0.42 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.71 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.53 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 8.60 | 4.30 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.08 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.18 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | -0.02 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.91 | -0.03 | 0.00 | -0.04 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 125.00 | 0.60 | 1.25 | 0.93 | 0.92 | -0.09 | -8.92% | 0.01 | 1 | 38 | 0.49 | -0.06 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 130.00 | 0.35 | 1.65 | 1.00 | 1.22 | +0.07 | +6.09% | 0.01 | 7 | 206 | 0.46 | -0.09 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 135.00 | 1.40 | 2.75 | 2.08 | 2.00 | +0.29 | +16.96% | 0.02 | 5 | 211 | 0.47 | -0.13 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 2.40 | 3.00 | 2.70 | 2.82 | +0.27 | +10.59% | 0.02 | 16 | 435 | 0.45 | -0.18 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 145.00 | 3.30 | 4.40 | 3.85 | 4.00 | +0.50 | +14.29% | 0.03 | 13 | 465 | 0.44 | -0.24 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 4.90 | 6.10 | 5.50 | 5.55 | +0.45 | +8.83% | 0.04 | 45 | 736 | 0.44 | -0.30 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 155.00 | 6.60 | 9.00 | 7.80 | 7.30 | +0.70 | +10.61% | 0.05 | 31 | 411 | 0.46 | -0.37 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 160.00 | 9.50 | 10.10 | 9.80 | 9.80 | +1.10 | +12.65% | 0.06 | 107 | 792 | 0.44 | -0.45 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 165.00 | 10.20 | 14.00 | 12.10 | 12.43 | +1.73 | +16.17% | 0.07 | 40 | 529 | 0.42 | -0.52 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 170.00 | 14.50 | 17.10 | 15.80 | 15.20 | +0.80 | +5.56% | 0.09 | 2 | 499 | 0.44 | -0.60 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 175.00 | 15.90 | 22.90 | 19.40 | 17.68 | 0.00 | 0.00% | 0.11 | 0 | 675 | 0.44 | -0.67 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 180.00 | 19.50 | 24.50 | 22.00 | 21.82 | +2.44 | +12.59% | 0.12 | 1 | 213 | 0.52 | -0.73 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 185.00 | 24.90 | 29.80 | 27.35 | 25.78 | +1.58 | +6.53% | 0.15 | 5 | 171 | 0.42 | -0.79 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 190.00 | 25.80 | 36.00 | 30.90 | 30.40 | +2.51 | +9.00% | 0.16 | 1 | 136 | 0.70 | -0.84 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 195.00 | 29.70 | 42.40 | 36.05 | 32.91 | 0.00 | 0.00% | 0.18 | 0 | 569 | 0.82 | -0.88 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 200.00 | 34.20 | 47.60 | 40.90 | 36.50 | 0.00 | 0.00% | 0.20 | 0 | 220 | 0.89 | -0.91 | 0.01 | -0.04 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 210.00 | 41.30 | 57.50 | 49.40 | 33.52 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.97 | -0.95 | 0.00 | -0.03 | 9/14/2026 | 10/1/2026 4:00:03 PM EST |
| 220.00 | 51.40 | 67.50 | 59.45 | 56.60 | +31.80 | +128.23% | 0.27 | 545 | 200 | 1.06 | -0.97 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 230.00 | 61.30 | 77.50 | 69.40 | % | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 240.00 | 71.30 | 87.50 | 79.40 | % | 0.33 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 250.00 | 81.30 | 97.50 | 89.40 | 49.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:03 PM EST |
| 260.00 | 91.30 | 107.50 | 99.40 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 270.00 | 101.30 | 117.50 | 109.40 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 280.00 | 111.50 | 127.50 | 119.50 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 290.00 | 121.50 | 137.50 | 129.50 | % | 0.45 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 300.00 | 131.50 | 147.50 | 139.50 | % | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 310.00 | 141.50 | 157.50 | 149.50 | % | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |