Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $182.25 as of 6/30/2026 7:31:05 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 | 80.80 | 96.50 | 88.65 | % | 0.99 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 95.00 | 75.90 | 91.60 | 83.75 | % | 0.88 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 100.00 | 71.00 | 86.60 | 78.80 | % | 0.79 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 6/30/2026 4:00:05 PM EST | |||
| 105.00 | 66.00 | 81.70 | 73.85 | 72.22 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/30/2026 4:00:05 PM EST |
| 110.00 | 61.20 | 76.50 | 68.85 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 6/30/2026 4:00:05 PM EST | |||
| 115.00 | 59.50 | 69.90 | 64.70 | % | 0.56 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 6/30/2026 4:00:05 PM EST | |||
| 120.00 | 57.40 | 63.20 | 60.30 | 45.90 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.07 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 6/30/2026 4:00:05 PM EST |
| 125.00 | 48.60 | 62.20 | 55.40 | 60.29 | 0.00 | 0.00% | 0.44 | 0 | 39 | 1.25 | 0.98 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 130.00 | 44.30 | 57.40 | 50.85 | 39.30 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.20 | 0.95 | 0.00 | -0.04 | 6/22/2026 | 6/30/2026 4:00:05 PM EST |
| 135.00 | 37.40 | 52.70 | 45.05 | 46.33 | % | 0.33 | 40 | 0 | 1.12 | 0.93 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 4:00:05 PM EST | |
| 140.00 | 38.50 | 45.00 | 41.75 | 23.17 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.54 | 0.92 | 0.00 | -0.06 | 5/21/2026 | 6/30/2026 4:00:05 PM EST |
| 145.00 | 30.90 | 39.20 | 35.05 | 36.70 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.76 | 0.88 | 0.01 | -0.07 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 150.00 | 26.60 | 35.10 | 30.85 | 35.66 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.73 | 0.85 | 0.01 | -0.08 | 6/24/2026 | 6/30/2026 4:00:05 PM EST |
| 155.00 | 23.00 | 30.90 | 26.95 | 28.70 | -3.80 | -11.70% | 0.17 | 40 | 420 | 0.68 | 0.81 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 160.00 | 20.40 | 27.00 | 23.70 | 28.20 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.47 | 0.77 | 0.01 | -0.10 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 165.00 | 18.50 | 20.10 | 19.30 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 296 | 0.42 | 0.72 | 0.01 | -0.11 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 170.00 | 15.10 | 17.20 | 16.15 | 17.50 | -2.25 | -11.40% | 0.09 | 5 | 1,029 | 0.42 | 0.66 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 175.00 | 12.10 | 14.10 | 13.10 | 11.10 | -6.40 | -36.58% | 0.07 | 2 | 593 | 0.41 | 0.59 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 180.00 | 10.60 | 11.10 | 10.85 | 10.90 | -3.32 | -23.35% | 0.06 | 41 | 747 | 0.42 | 0.52 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 185.00 | 8.30 | 8.90 | 8.60 | 8.70 | -2.76 | -24.09% | 0.05 | 71 | 427 | 0.41 | 0.45 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 190.00 | 6.40 | 7.40 | 6.90 | 6.50 | -2.78 | -29.96% | 0.04 | 25 | 1,188 | 0.41 | 0.39 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 195.00 | 5.00 | 5.70 | 5.35 | 4.94 | -3.06 | -38.25% | 0.03 | 4 | 375 | 0.40 | 0.33 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 200.00 | 3.80 | 4.20 | 4.00 | 3.90 | -2.10 | -35.00% | 0.02 | 131 | 763 | 0.40 | 0.27 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 40.00 | 20.00 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.86 | 0.21 | 0.01 | -0.08 | 6/22/2026 | 6/30/2026 4:00:05 PM EST |
| 210.00 | 0.95 | 3.20 | 2.08 | 2.55 | -0.88 | -25.66% | 0.01 | 8 | 234 | 0.38 | 0.19 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 220.00 | 0.90 | 3.30 | 2.10 | 1.70 | -1.00 | -37.04% | 0.01 | 1 | 213 | 0.44 | 0.13 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | 0.07 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.20 | 2.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.74 | 0.04 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.58 | 0.03 | 0.00 | -0.02 | 6/24/2026 | 6/30/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 6/30/2026 4:00:05 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 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/30/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/30/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.19 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.11 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.60 | 2.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.04 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 4.70 | 2.35 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.97 | -0.02 | 0.00 | -0.03 | 6/24/2026 | 6/30/2026 4:00:05 PM EST |
| 130.00 | 0.25 | 2.10 | 1.18 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.56 | -0.05 | 0.00 | -0.04 | 6/26/2026 | 6/30/2026 4:00:05 PM EST |
| 135.00 | 0.50 | 2.20 | 1.35 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.54 | -0.07 | 0.00 | -0.05 | 6/26/2026 | 6/30/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.62 | -0.08 | 0.00 | -0.06 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 145.00 | 1.45 | 2.00 | 1.73 | 1.69 | +0.29 | +20.72% | 0.01 | 11 | 486 | 0.47 | -0.12 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 150.00 | 1.55 | 2.75 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 26 | 617 | 0.44 | -0.15 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 155.00 | 2.80 | 3.20 | 3.00 | 3.08 | +0.33 | +12.00% | 0.02 | 193 | 1,462 | 0.44 | -0.19 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 160.00 | 3.50 | 4.40 | 3.95 | 3.93 | +0.53 | +15.59% | 0.02 | 13 | 317 | 0.43 | -0.23 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 165.00 | 4.90 | 6.30 | 5.60 | 5.62 | +0.92 | +19.58% | 0.03 | 20 | 506 | 0.43 | -0.28 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 170.00 | 6.90 | 7.50 | 7.20 | 6.84 | +1.24 | +22.15% | 0.04 | 27 | 560 | 0.42 | -0.34 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 175.00 | 8.90 | 9.60 | 9.25 | 9.28 | +1.98 | +27.13% | 0.05 | 21 | 225 | 0.42 | -0.41 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 180.00 | 11.30 | 12.00 | 11.65 | 11.54 | +1.39 | +13.70% | 0.06 | 15 | 240 | 0.42 | -0.48 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 185.00 | 14.00 | 14.80 | 14.40 | 14.30 | +2.20 | +18.19% | 0.08 | 17 | 174 | 0.41 | -0.55 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 190.00 | 16.30 | 18.50 | 17.40 | 17.50 | +2.20 | +14.38% | 0.09 | 10 | 36 | 0.40 | -0.61 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 195.00 | 19.90 | 22.00 | 20.95 | 32.70 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.56 | -0.67 | 0.01 | -0.10 | 6/8/2026 | 6/30/2026 4:00:05 PM EST |
| 200.00 | 20.70 | 28.70 | 24.70 | 23.43 | +2.43 | +11.58% | 0.12 | 127 | 68 | 0.56 | -0.73 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 205.00 | 8.00 | 48.00 | 28.00 | % | 0.14 | 0 | 0 | 1.16 | -0.79 | 0.01 | -0.08 | 6/30/2026 4:00:05 PM EST | |||
| 210.00 | 28.50 | 38.80 | 33.65 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.68 | -0.81 | 0.01 | -0.08 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 220.00 | 35.80 | 50.50 | 43.15 | 42.20 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.84 | -0.87 | 0.01 | -0.06 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 230.00 | 44.10 | 60.10 | 52.10 | % | 0.23 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.04 | 6/30/2026 4:00:05 PM EST | |||
| 240.00 | 54.20 | 70.00 | 62.10 | 55.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.02 | 6/24/2026 | 6/30/2026 4:00:05 PM EST |
| 250.00 | 64.00 | 80.00 | 72.00 | % | 0.29 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 6/30/2026 4:00:05 PM EST | |||
| 260.00 | 74.20 | 90.00 | 82.10 | % | 0.32 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 6/30/2026 4:00:05 PM EST |