Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $173.98 as of 4/30/2026 1:52:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.30 | 88.50 | 80.40 | % | 0.89 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 100.00 | 62.70 | 78.60 | 70.65 | % | 0.71 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 105.00 | 57.40 | 73.60 | 65.50 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 110.00 | 52.40 | 68.60 | 60.50 | % | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 115.00 | 47.50 | 63.70 | 55.60 | % | 0.48 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 42.40 | 58.80 | 50.60 | % | 0.42 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 125.00 | 38.40 | 53.50 | 45.95 | % | 0.37 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 130.00 | 36.60 | 48.00 | 42.30 | % | 0.33 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 135.00 | 33.20 | 43.20 | 38.20 | % | 0.28 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 140.00 | 27.40 | 35.30 | 31.35 | % | 0.22 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 145.00 | 22.60 | 30.40 | 26.50 | % | 0.18 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 18.60 | 25.00 | 21.80 | % | 0.15 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 155.00 | 15.30 | 19.30 | 17.30 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 160.00 | 13.70 | 15.60 | 14.65 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 165.00 | 10.30 | 15.10 | 12.70 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.02 | -0.12 | 5/1/2026 4:00:04 PM EST | |||
| 170.00 | 7.70 | 12.20 | 9.95 | 9.50 | % | 0.06 | 2 | 0 | 0.42 | 0.54 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 175.00 | 5.30 | 10.00 | 7.65 | 6.63 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | 0.45 | 0.02 | -0.12 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 180.00 | 3.30 | 5.40 | 4.35 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.36 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 185.00 | 2.15 | 3.90 | 3.03 | % | 0.02 | 0 | 0 | 0.35 | 0.28 | 0.02 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 190.00 | 1.00 | 2.75 | 1.88 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 195.00 | 0.80 | 5.70 | 3.25 | % | 0.02 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 200.00 | 0.35 | 5.30 | 2.83 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 210.00 | 0.15 | 4.80 | 2.48 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | 2.26 | % | 0.00 | 120 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | 0.31 | % | 0.00 | 200 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.34 | % | 0.00 | 600 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.59 | % | 0.00 | 428 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.69 | % | 0.01 | 25 | 0 | 0.56 | -0.05 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 140.00 | 0.45 | 1.75 | 1.10 | 0.94 | % | 0.01 | 6 | 0 | 0.44 | -0.08 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 145.00 | 1.00 | 2.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 1.70 | 2.30 | 2.00 | 2.04 | +0.04 | +2.00% | 0.01 | 6 | 5 | 0.40 | -0.17 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 155.00 | 2.35 | 3.60 | 2.98 | 3.30 | -0.77 | -18.92% | 0.02 | 1 | 2 | 0.39 | -0.23 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 160.00 | 3.40 | 5.20 | 4.30 | 4.15 | -0.85 | -17.00% | 0.03 | 3 | 4 | 0.38 | -0.30 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 165.00 | 5.00 | 10.10 | 7.55 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | -0.38 | 0.02 | -0.12 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 170.00 | 7.10 | 12.30 | 9.70 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.02 | -0.12 | 5/1/2026 4:00:04 PM EST | |||
| 175.00 | 9.80 | 15.20 | 12.50 | 11.38 | % | 0.07 | 1 | 0 | 0.43 | -0.55 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 180.00 | 13.10 | 15.10 | 14.10 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 185.00 | 14.80 | 20.90 | 17.85 | 17.91 | % | 0.10 | 1 | 0 | 0.36 | -0.72 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 190.00 | 17.90 | 23.50 | 20.70 | % | 0.11 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 195.00 | 22.20 | 30.50 | 26.35 | % | 0.14 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 200.00 | 22.50 | 38.90 | 30.70 | % | 0.15 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 205.00 | 27.30 | 43.80 | 35.55 | % | 0.17 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 210.00 | 32.10 | 48.60 | 40.35 | % | 0.19 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 215.00 | 37.00 | 53.30 | 45.15 | % | 0.21 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 220.00 | 41.90 | 58.00 | 49.95 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 225.00 | 46.90 | 63.40 | 55.15 | % | 0.25 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 230.00 | 51.90 | 68.40 | 60.15 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 235.00 | 56.90 | 72.90 | 64.90 | % | 0.28 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 240.00 | 61.90 | 77.90 | 69.90 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 245.00 | 66.90 | 83.30 | 75.10 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 250.00 | 71.90 | 88.30 | 80.10 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 255.00 | 76.90 | 93.30 | 85.10 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 260.00 | 81.90 | 98.30 | 90.10 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST |