Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $190.86 as of 4/22/2026 12:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.40 | 89.80 | 81.60 | % | 0.82 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:03 PM EST | |||
| 105.00 | 68.30 | 84.80 | 76.55 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:03 PM EST | |||
| 110.00 | 63.30 | 79.90 | 71.60 | % | 0.65 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:59:03 PM EST | |||
| 115.00 | 58.60 | 74.90 | 66.75 | % | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:59:03 PM EST | |||
| 120.00 | 53.50 | 70.00 | 61.75 | % | 0.51 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:59:03 PM EST | |||
| 125.00 | 49.30 | 65.10 | 57.20 | % | 0.46 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 4/22/2026 12:59:03 PM EST | |||
| 130.00 | 48.40 | 57.80 | 53.10 | 52.46 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/22/2026 12:59:03 PM EST |
| 135.00 | 43.30 | 53.70 | 48.50 | % | 0.36 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 4/22/2026 12:59:03 PM EST | |||
| 140.00 | 40.50 | 48.00 | 44.25 | % | 0.32 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.05 | 4/22/2026 12:59:03 PM EST | |||
| 145.00 | 35.60 | 43.40 | 39.50 | % | 0.27 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.06 | 4/22/2026 12:59:03 PM EST | |||
| 150.00 | 28.70 | 38.50 | 33.60 | 44.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.94 | 0.90 | 0.01 | -0.08 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 155.00 | 27.00 | 32.20 | 29.60 | % | 0.19 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.10 | 4/22/2026 12:59:03 PM EST | |||
| 160.00 | 22.70 | 27.70 | 25.20 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.55 | 0.81 | 0.01 | -0.11 | 4/16/2026 | 4/22/2026 12:59:03 PM EST |
| 170.00 | 15.30 | 17.60 | 16.45 | 17.17 | % | 0.10 | 3 | 0 | 0.44 | 0.70 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST | |
| 175.00 | 12.00 | 14.10 | 13.05 | % | 0.07 | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.13 | 4/22/2026 12:59:03 PM EST | |||
| 180.00 | 9.00 | 11.20 | 10.10 | 12.30 | -5.39 | -30.47% | 0.06 | 1 | 1 | 0.41 | 0.55 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 185.00 | 6.80 | 8.50 | 7.65 | 8.00 | -5.52 | -40.83% | 0.04 | 6 | 53 | 0.41 | 0.46 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 190.00 | 5.20 | 6.50 | 5.85 | 6.10 | -4.49 | -42.40% | 0.03 | 1 | 44 | 0.41 | 0.38 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 195.00 | 3.80 | 4.90 | 4.35 | 4.33 | -3.97 | -47.84% | 0.02 | 3 | 8 | 0.41 | 0.31 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 200.00 | 2.60 | 3.60 | 3.10 | 3.00 | -3.50 | -53.85% | 0.02 | 10 | 7 | 0.40 | 0.25 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 205.00 | 2.00 | 3.10 | 2.55 | 2.69 | -0.61 | -18.49% | 0.01 | 29 | 7 | 0.42 | 0.20 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 210.00 | 1.20 | 2.45 | 1.83 | 1.80 | -1.70 | -48.58% | 0.01 | 2 | 66 | 0.42 | 0.17 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 215.00 | 0.05 | 5.50 | 2.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.13 | 0.01 | -0.07 | 4/15/2026 | 4/22/2026 12:59:03 PM EST |
| 220.00 | 0.05 | 5.20 | 2.63 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.11 | 0.01 | -0.07 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 225.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.06 | 4/22/2026 12:59:03 PM EST | |||
| 230.00 | 0.10 | 4.90 | 2.50 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.57 | 0.07 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 235.00 | 0.05 | 4.80 | 2.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.58 | 0.06 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 240.00 | 0.05 | 4.80 | 2.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.62 | 0.04 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 12:59:03 PM EST |
| 245.00 | 0.05 | 4.70 | 2.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.64 | 0.03 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 250.00 | 0.05 | 4.70 | 2.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.67 | 0.03 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 12:59:03 PM EST |
| 255.00 | 0.05 | 4.60 | 2.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.70 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 12:59:03 PM EST |
| 260.00 | 0.05 | 1.05 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.57 | 0.02 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 270.00 | 0.05 | 1.20 | 0.63 | 4.38 | +4.28 | +4,280.00% | 0.00 | 2 | 52 | 0.77 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | 2.16 | % | 0.02 | 148 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:03 PM EST | |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.10 | -50.00% | 0.02 | 35 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 2.18 | % | 0.02 | 45 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:59:03 PM EST | |
| 115.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:59:03 PM EST | |||
| 120.00 | 0.00 | 4.40 | 2.20 | 2.24 | % | 0.02 | 4 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 12:59:03 PM EST | |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 4/22/2026 12:59:03 PM EST | |||
| 130.00 | 0.05 | 1.15 | 0.60 | 0.57 | -0.03 | -5.00% | 0.00 | 3 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.02 | 0.00 | -0.03 | 4/15/2026 | 4/22/2026 12:59:03 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.75 | -0.04 | 0.00 | -0.05 | 4/15/2026 | 4/22/2026 12:59:03 PM EST |
| 145.00 | 0.45 | 4.00 | 2.23 | 0.60 | +0.20 | +50.00% | 0.02 | 5 | 32 | 0.57 | -0.07 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 150.00 | 0.85 | 2.35 | 1.60 | 1.36 | +0.02 | +1.50% | 0.01 | 29 | 313 | 0.50 | -0.10 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 155.00 | 1.15 | 2.15 | 1.65 | 1.95 | +0.90 | +85.72% | 0.01 | 2 | 25 | 0.43 | -0.15 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 160.00 | 2.05 | 2.80 | 2.43 | 2.67 | +1.22 | +84.14% | 0.02 | 2 | 32 | 0.43 | -0.19 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 170.00 | 4.00 | 6.00 | 5.00 | 5.00 | +1.90 | +61.29% | 0.03 | 23 | 244 | 0.43 | -0.30 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 175.00 | 5.80 | 7.50 | 6.65 | 5.10 | +1.20 | +30.77% | 0.04 | 1 | 17 | 0.42 | -0.37 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 180.00 | 7.80 | 9.60 | 8.70 | 8.31 | +3.41 | +69.60% | 0.05 | 128 | 83 | 0.41 | -0.45 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 185.00 | 9.90 | 12.00 | 10.95 | 11.36 | +4.88 | +75.31% | 0.06 | 30 | 29 | 0.40 | -0.54 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 190.00 | 13.50 | 14.90 | 14.20 | 11.05 | +2.75 | +33.14% | 0.07 | 1 | 1 | 0.40 | -0.62 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 195.00 | 17.00 | 18.30 | 17.65 | 16.68 | +6.68 | +66.80% | 0.09 | 27 | 1 | 0.40 | -0.69 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 200.00 | 18.20 | 24.60 | 21.40 | % | 0.11 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.11 | 4/22/2026 12:59:03 PM EST | |||
| 205.00 | 22.40 | 29.60 | 26.00 | % | 0.13 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.10 | 4/22/2026 12:59:03 PM EST | |||
| 210.00 | 25.70 | 32.40 | 29.05 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.83 | 0.01 | -0.09 | 4/14/2026 | 4/22/2026 12:59:03 PM EST |
| 215.00 | 27.30 | 38.60 | 32.95 | % | 0.15 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.07 | 4/22/2026 12:59:03 PM EST | |||
| 220.00 | 31.30 | 48.00 | 39.65 | % | 0.18 | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.07 | 4/22/2026 12:59:03 PM EST | |||
| 225.00 | 36.10 | 52.90 | 44.50 | % | 0.20 | 0 | 0 | 1.00 | -0.91 | 0.01 | -0.06 | 4/22/2026 12:59:03 PM EST | |||
| 230.00 | 41.00 | 57.80 | 49.40 | % | 0.21 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.05 | 4/22/2026 12:59:03 PM EST | |||
| 235.00 | 48.90 | 62.60 | 55.75 | % | 0.24 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.04 | 4/22/2026 12:59:03 PM EST | |||
| 240.00 | 51.00 | 67.60 | 59.30 | % | 0.25 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.04 | 4/22/2026 12:59:03 PM EST | |||
| 245.00 | 55.90 | 69.70 | 62.80 | % | 0.26 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 4/22/2026 12:59:03 PM EST | |||
| 250.00 | 63.30 | 71.80 | 67.55 | % | 0.27 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 4/22/2026 12:59:03 PM EST | |||
| 255.00 | 66.00 | 80.20 | 73.10 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 4/22/2026 12:59:03 PM EST | |||
| 260.00 | 73.60 | 81.20 | 77.40 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/22/2026 12:59:03 PM EST | |||
| 270.00 | 83.50 | 91.50 | 87.50 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:59:03 PM EST |