Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $201.30 as of 7/29/2026 8:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 101.50 | 114.60 | 108.05 | % | 1.14 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 100.00 | 96.00 | 109.70 | 102.85 | 83.62 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 105.00 | 88.20 | 104.70 | 96.45 | % | 0.92 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 110.00 | 85.60 | 97.70 | 91.65 | 78.46 | 0.00 | 0.00% | 0.83 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 115.00 | 80.80 | 94.60 | 87.70 | % | 0.76 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 120.00 | 76.70 | 89.60 | 83.15 | 60.09 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 125.00 | 71.70 | 84.60 | 78.15 | % | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 130.00 | 64.30 | 79.70 | 72.00 | 54.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 135.00 | 60.90 | 74.70 | 67.80 | % | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 140.00 | 54.60 | 69.70 | 62.15 | 41.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 145.00 | 51.40 | 64.70 | 58.05 | 48.28 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.98 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 150.00 | 46.30 | 56.00 | 51.15 | 31.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.03 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 155.00 | 41.50 | 54.90 | 48.20 | % | 0.31 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 157.50 | 39.00 | 48.70 | 43.85 | % | 0.28 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 160.00 | 36.30 | 50.00 | 43.15 | 15.72 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.60 | 0.98 | 0.00 | -0.06 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 162.50 | 34.10 | 47.50 | 40.80 | % | 0.25 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 165.00 | 33.00 | 45.10 | 39.05 | 38.00 | +10.97 | +40.59% | 0.24 | 3 | 5 | 1.48 | 0.96 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 167.50 | 28.10 | 39.20 | 33.65 | % | 0.20 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.08 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 26.70 | 40.40 | 33.55 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.37 | 0.94 | 0.01 | -0.10 | 7/17/2026 | 7/29/2026 4:00:04 PM EST |
| 172.50 | 25.70 | 33.80 | 29.75 | % | 0.17 | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 175.00 | 26.40 | 30.50 | 28.45 | 14.41 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.85 | 0.90 | 0.01 | -0.15 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 177.50 | 24.20 | 29.20 | 26.70 | % | 0.15 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.16 | 7/29/2026 4:00:04 PM EST | |||
| 180.00 | 20.80 | 27.00 | 23.90 | 21.53 | +10.88 | +102.16% | 0.13 | 6 | 73 | 0.87 | 0.85 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 182.50 | 17.00 | 24.90 | 20.95 | 19.38 | % | 0.11 | 17 | 0 | 0.84 | 0.83 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 185.00 | 17.80 | 21.20 | 19.50 | 20.75 | +17.19 | +482.87% | 0.11 | 2 | 41 | 0.56 | 0.79 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 187.50 | 13.70 | 20.90 | 17.30 | 15.67 | +7.67 | +95.88% | 0.09 | 16 | 18 | 0.79 | 0.76 | 0.01 | -0.23 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 190.00 | 13.20 | 16.40 | 14.80 | 16.00 | +3.10 | +24.04% | 0.08 | 55 | 324 | 0.48 | 0.72 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 192.50 | 11.90 | 15.80 | 13.85 | 12.56 | +0.86 | +7.35% | 0.07 | 18 | 5 | 0.53 | 0.68 | 0.02 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 195.00 | 10.50 | 12.70 | 11.60 | 10.45 | -0.36 | -3.33% | 0.06 | 31 | 106 | 0.48 | 0.64 | 0.02 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 197.50 | 9.80 | 11.00 | 10.40 | 9.19 | -1.30 | -12.40% | 0.05 | 16 | 24 | 0.50 | 0.59 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 200.00 | 8.50 | 9.60 | 9.05 | 9.90 | +2.20 | +28.58% | 0.05 | 44 | 56 | 0.50 | 0.55 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 202.50 | 7.20 | 8.40 | 7.80 | 8.27 | +2.70 | +48.48% | 0.04 | 1 | 6 | 0.49 | 0.50 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 205.00 | 5.60 | 7.30 | 6.45 | 7.00 | +1.15 | +19.66% | 0.03 | 3 | 390 | 0.48 | 0.45 | 0.02 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 210.00 | 4.20 | 5.20 | 4.70 | 4.80 | +0.65 | +15.67% | 0.02 | 1 | 150 | 0.49 | 0.35 | 0.02 | -0.25 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 215.00 | 2.10 | 3.70 | 2.90 | 4.50 | +2.35 | +109.31% | 0.01 | 21 | 61 | 0.46 | 0.27 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 220.00 | 1.70 | 2.65 | 2.18 | 2.45 | +0.60 | +32.44% | 0.01 | 76 | 106 | 0.48 | 0.20 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 4.00 | 2.00 | 1.90 | +0.70 | +58.34% | 0.01 | 5 | 2 | 0.69 | 0.14 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 5.30 | 2.65 | 1.35 | % | 0.01 | 1 | 0 | 0.87 | 0.10 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 235.00 | 0.00 | 5.00 | 2.50 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.08 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.00 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.85 | 1.43 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 1.16 | +0.28 | +31.82% | 0.00 | 1 | 5 | 0.82 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.02 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/29/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.03 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.65 | -68.43% | 0.00 | 2 | 24 | 0.75 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 160.00 | 0.30 | 0.60 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | -0.02 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | 0.38 | -0.37 | -49.34% | 0.00 | 23 | 128 | 0.75 | -0.04 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.08 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.75 | -0.06 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 175.00 | 0.25 | 1.90 | 1.08 | 0.78 | -1.78 | -69.54% | 0.01 | 4 | 128 | 0.51 | -0.10 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 177.50 | 0.05 | 5.40 | 2.73 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.01 | -0.16 | 7/29/2026 4:00:04 PM EST | |||
| 180.00 | 0.85 | 2.95 | 1.90 | 10.68 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.54 | -0.15 | 0.01 | -0.18 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 182.50 | 1.25 | 2.40 | 1.83 | % | 0.01 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.20 | 7/29/2026 4:00:04 PM EST | |||
| 185.00 | 1.20 | 2.90 | 2.05 | 2.58 | -0.45 | -14.86% | 0.01 | 22 | 92 | 0.46 | -0.21 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 187.50 | 0.90 | 3.50 | 2.20 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.24 | 0.01 | -0.23 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 190.00 | 3.10 | 4.00 | 3.55 | 3.70 | -0.90 | -19.57% | 0.02 | 1 | 36 | 0.49 | -0.28 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 192.50 | 0.55 | 4.80 | 2.68 | 4.40 | -1.40 | -24.14% | 0.01 | 13 | 1 | 0.35 | -0.32 | 0.02 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 195.00 | 4.80 | 5.80 | 5.30 | 5.30 | -1.80 | -25.36% | 0.03 | 15 | 1 | 0.49 | -0.36 | 0.02 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 197.50 | 5.70 | 6.70 | 6.20 | 6.05 | -2.35 | -27.98% | 0.03 | 13 | 10 | 0.48 | -0.41 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 200.00 | 6.60 | 8.00 | 7.30 | 7.15 | -2.77 | -27.93% | 0.04 | 4 | 5 | 0.48 | -0.45 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 202.50 | 8.10 | 9.30 | 8.70 | 11.00 | +0.20 | +1.86% | 0.04 | 10 | 10 | 0.48 | -0.50 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 205.00 | 8.40 | 12.20 | 10.30 | 9.59 | -2.01 | -17.33% | 0.05 | 6 | 37 | 0.49 | -0.55 | 0.02 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 210.00 | 12.20 | 15.70 | 13.95 | 36.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.65 | 0.02 | -0.25 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 215.00 | 12.60 | 17.90 | 15.25 | % | 0.07 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.22 | 7/29/2026 4:00:04 PM EST | |||
| 220.00 | 18.70 | 24.80 | 21.75 | % | 0.10 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.18 | 7/29/2026 4:00:04 PM EST | |||
| 225.00 | 21.00 | 26.90 | 23.95 | % | 0.11 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.15 | 7/29/2026 4:00:04 PM EST | |||
| 230.00 | 25.50 | 33.60 | 29.55 | % | 0.13 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 235.00 | 27.40 | 41.70 | 34.55 | % | 0.15 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.08 | 7/29/2026 4:00:04 PM EST | |||
| 240.00 | 31.00 | 47.50 | 39.25 | % | 0.16 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 245.00 | 36.00 | 50.40 | 43.20 | % | 0.18 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 250.00 | 42.70 | 56.90 | 49.80 | % | 0.20 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 255.00 | 47.90 | 61.50 | 54.70 | % | 0.21 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:04 PM EST |