Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $157.80 as of 5/12/2026 12:42:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.50 | 79.50 | 71.00 | 77.36 | 0.00 | 0.00% | 0.79 | 0 | 139 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 100.00 | 52.60 | 69.50 | 61.05 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 105.00 | 47.60 | 64.60 | 56.10 | % | 0.53 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 110.00 | 42.90 | 59.00 | 50.95 | % | 0.46 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 115.00 | 40.80 | 49.90 | 45.35 | % | 0.39 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 120.00 | 36.20 | 45.00 | 40.60 | 44.13 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.96 | 0.96 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 125.00 | 32.50 | 40.60 | 36.55 | % | 0.29 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.03 | 5/12/2026 10:59:05 AM EST | |||
| 130.00 | 27.70 | 37.20 | 32.45 | % | 0.25 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.05 | 5/12/2026 10:59:05 AM EST | |||
| 135.00 | 24.50 | 30.70 | 27.60 | % | 0.20 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.06 | 5/12/2026 10:59:05 AM EST | |||
| 140.00 | 19.60 | 25.50 | 22.55 | 22.85 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.62 | 0.83 | 0.01 | -0.07 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 145.00 | 17.80 | 20.10 | 18.95 | 18.95 | +1.68 | +9.73% | 0.13 | 4 | 8 | 0.36 | 0.77 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 150.00 | 13.90 | 16.60 | 15.25 | 13.87 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | 0.70 | 0.02 | -0.09 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 155.00 | 11.50 | 13.10 | 12.30 | 10.98 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.42 | 0.62 | 0.02 | -0.09 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 160.00 | 8.80 | 10.20 | 9.50 | 9.48 | +0.98 | +11.53% | 0.06 | 5 | 37 | 0.43 | 0.53 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 165.00 | 6.80 | 7.90 | 7.35 | 8.26 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.42 | 0.45 | 0.02 | -0.10 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 170.00 | 5.00 | 6.20 | 5.60 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.37 | 0.02 | -0.10 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 175.00 | 2.20 | 6.40 | 4.30 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.01 | -0.09 | 5/12/2026 10:59:05 AM EST | |||
| 180.00 | 2.05 | 3.20 | 2.63 | 2.52 | -1.08 | -30.00% | 0.01 | 1 | 7 | 0.39 | 0.24 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 185.00 | 0.85 | 2.40 | 1.63 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.19 | 0.01 | -0.07 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 190.00 | 0.70 | 2.90 | 1.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.15 | 0.01 | -0.06 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 195.00 | 0.40 | 2.10 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.06 | 5/12/2026 10:59:05 AM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.01 | -0.04 | 5/12/2026 10:59:05 AM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.03 | 5/12/2026 10:59:05 AM EST | |||
| 210.00 | 0.05 | 2.60 | 1.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.49 | 0.06 | 0.00 | -0.03 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 215.00 | 0.05 | 4.70 | 2.38 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 5/12/2026 10:59:05 AM EST | |||
| 220.00 | 0.10 | 4.60 | 2.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.64 | 0.03 | 0.00 | -0.02 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 225.00 | 0.05 | 4.60 | 2.33 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 230.00 | 0.05 | 4.60 | 2.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 240.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 245.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 255.00 | 0.05 | 4.50 | 2.28 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 260.00 | 0.10 | 0.70 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM 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 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 10:59:05 AM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 120.00 | 0.05 | 1.50 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.04 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.03 | 5/12/2026 10:59:05 AM EST | |||
| 130.00 | 0.65 | 2.25 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.09 | 0.01 | -0.05 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 135.00 | 0.85 | 1.95 | 1.40 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.13 | 0.01 | -0.06 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 140.00 | 2.00 | 2.80 | 2.40 | 2.05 | -0.90 | -30.51% | 0.02 | 30 | 2 | 0.46 | -0.17 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 145.00 | 3.10 | 3.40 | 3.25 | 3.43 | -0.57 | -14.25% | 0.02 | 38 | 12 | 0.45 | -0.23 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 150.00 | 4.20 | 4.70 | 4.45 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.42 | -0.30 | 0.02 | -0.09 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 155.00 | 6.00 | 7.00 | 6.50 | 6.38 | +2.28 | +55.61% | 0.04 | 1 | 5 | 0.43 | -0.38 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 160.00 | 7.90 | 9.10 | 8.50 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.42 | -0.47 | 0.02 | -0.10 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 165.00 | 10.80 | 11.90 | 11.35 | 11.58 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.39 | -0.55 | 0.02 | -0.10 | 5/11/2026 | 5/12/2026 10:59:05 AM EST |
| 170.00 | 13.50 | 15.20 | 14.35 | 15.65 | -0.98 | -5.90% | 0.08 | 1 | 857 | 0.45 | -0.63 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 10:59:05 AM EST |
| 175.00 | 16.60 | 19.90 | 18.25 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.09 | 5/12/2026 10:59:05 AM EST | |||
| 180.00 | 18.00 | 25.60 | 21.80 | % | 0.12 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.08 | 5/12/2026 10:59:05 AM EST | |||
| 185.00 | 23.20 | 29.70 | 26.45 | % | 0.14 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.07 | 5/12/2026 10:59:05 AM EST | |||
| 190.00 | 28.30 | 34.80 | 31.55 | % | 0.17 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.06 | 5/12/2026 10:59:05 AM EST | |||
| 195.00 | 26.50 | 40.60 | 33.55 | % | 0.17 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.06 | 5/12/2026 10:59:05 AM EST | |||
| 200.00 | 31.30 | 48.00 | 39.65 | % | 0.20 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.04 | 5/12/2026 10:59:05 AM EST | |||
| 205.00 | 36.10 | 49.70 | 42.90 | % | 0.21 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.03 | 5/12/2026 10:59:05 AM EST | |||
| 210.00 | 41.10 | 56.20 | 48.65 | % | 0.23 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.03 | 5/12/2026 10:59:05 AM EST | |||
| 215.00 | 51.00 | 61.00 | 56.00 | % | 0.26 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 5/12/2026 10:59:05 AM EST | |||
| 220.00 | 53.90 | 67.50 | 60.70 | % | 0.28 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 5/12/2026 10:59:05 AM EST | |||
| 225.00 | 59.50 | 72.40 | 65.95 | % | 0.29 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 230.00 | 64.50 | 77.40 | 70.95 | % | 0.31 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 235.00 | 65.90 | 82.80 | 74.35 | % | 0.32 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 240.00 | 70.90 | 87.80 | 79.35 | % | 0.33 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 5/12/2026 10:59:05 AM EST | |||
| 245.00 | 75.90 | 92.80 | 84.35 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 250.00 | 80.90 | 97.80 | 89.35 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 255.00 | 85.90 | 102.80 | 94.35 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST | |||
| 260.00 | 90.90 | 107.80 | 99.35 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:59:05 AM EST |