Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $177.45 as of 7/27/2026 7:12:13 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 | 91.40 | 98.60 | 95.00 | % | 1.06 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 86.00 | 93.70 | 89.85 | % | 0.95 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 81.00 | 88.70 | 84.85 | % | 0.85 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 76.60 | 87.30 | 81.95 | % | 0.78 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 71.00 | 79.10 | 75.05 | % | 0.68 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 66.00 | 73.60 | 69.80 | % | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 61.10 | 68.60 | 64.85 | % | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 125.00 | 56.60 | 67.30 | 61.95 | 59.77 | 0.00 | 0.00% | 0.50 | 0 | 39 | 2.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 51.80 | 62.30 | 57.05 | % | 0.44 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 135.00 | 46.80 | 57.40 | 52.10 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 140.00 | 41.90 | 52.40 | 47.15 | % | 0.34 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 145.00 | 37.00 | 47.40 | 42.20 | % | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 150.00 | 32.10 | 42.50 | 37.30 | 28.30 | 0.00 | 0.00% | 0.25 | 0 | 200 | 1.85 | 0.97 | 0.00 | -0.05 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 27.40 | 37.90 | 32.65 | % | 0.21 | 0 | 0 | 1.75 | 0.96 | 0.00 | -0.06 | 7/27/2026 4:00:05 PM EST | |||
| 157.50 | 25.80 | 34.20 | 30.00 | % | 0.19 | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 160.00 | 23.70 | 31.60 | 27.65 | 14.89 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.23 | 0.92 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 162.50 | 21.40 | 29.50 | 25.45 | % | 0.16 | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.13 | 7/27/2026 4:00:05 PM EST | |||
| 165.00 | 19.10 | 27.10 | 23.10 | % | 0.14 | 0 | 0 | 1.13 | 0.88 | 0.01 | -0.17 | 7/27/2026 4:00:05 PM EST | |||
| 167.50 | 18.50 | 24.90 | 21.70 | 17.50 | +3.40 | +24.12% | 0.13 | 3 | 8 | 1.09 | 0.85 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 16.80 | 22.60 | 19.70 | 14.02 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.65 | 0.82 | 0.01 | -0.23 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 172.50 | 12.80 | 20.80 | 16.80 | 14.10 | +5.30 | +60.23% | 0.10 | 3 | 6 | 1.01 | 0.79 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 12.10 | 18.90 | 15.50 | 6.37 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.98 | 0.75 | 0.02 | -0.27 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 177.50 | 12.60 | 13.40 | 13.00 | 6.89 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.60 | 0.70 | 0.02 | -0.29 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 10.80 | 11.80 | 11.30 | 11.50 | +5.65 | +96.59% | 0.06 | 31 | 209 | 0.59 | 0.66 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 182.50 | 9.30 | 10.20 | 9.75 | 7.31 | +1.93 | +35.88% | 0.05 | 1 | 19 | 0.58 | 0.61 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 4.50 | 9.00 | 6.75 | 8.53 | +4.18 | +96.10% | 0.04 | 68 | 184 | 0.46 | 0.56 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 187.50 | 6.30 | 7.80 | 7.05 | 6.00 | +2.33 | +63.49% | 0.04 | 17 | 7 | 0.58 | 0.50 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 5.60 | 6.40 | 6.00 | 6.05 | +3.45 | +132.70% | 0.03 | 23 | 197 | 0.57 | 0.45 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 192.50 | 4.40 | 5.50 | 4.95 | 5.00 | +2.67 | +114.60% | 0.03 | 5 | 1 | 0.57 | 0.40 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 3.30 | 4.30 | 3.80 | 3.90 | +2.20 | +129.42% | 0.02 | 98 | 329 | 0.54 | 0.35 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 197.50 | 0.40 | 4.10 | 2.25 | 3.15 | % | 0.01 | 3 | 0 | 0.44 | 0.31 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 200.00 | 2.10 | 3.10 | 2.60 | 2.45 | +1.45 | +145.00% | 0.01 | 144 | 181 | 0.54 | 0.26 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 202.50 | 1.60 | 2.45 | 2.03 | 2.01 | % | 0.01 | 5 | 0 | 0.54 | 0.23 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 205.00 | 0.00 | 1.70 | 0.85 | 1.55 | +1.20 | +342.86% | 0.00 | 193 | 88 | 0.56 | 0.19 | 0.01 | -0.23 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 0.70 | 1.60 | 1.15 | 0.90 | +0.62 | +221.43% | 0.01 | 2 | 93 | 0.57 | 0.13 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 7.10 | 3.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.09 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.06 | 0.01 | -0.10 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 8.70 | 4.35 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.48 | 0.04 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 7.10 | 3.55 | % | 0.02 | 0 | 0 | 1.57 | 0.02 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 7.10 | 3.55 | % | 0.02 | 0 | 0 | 1.65 | 0.01 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 7.00 | 3.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 7.00 | 3.50 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 7.00 | 3.50 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 7.00 | 3.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 0.15 | 0.40 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.69 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.41 | -0.40 | -49.39% | 0.01 | 1 | 23 | 0.93 | -0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 157.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.25 | -0.05 | 0.01 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 160.00 | 0.30 | 1.75 | 1.03 | 0.60 | -0.88 | -59.46% | 0.01 | 10 | 83 | 0.67 | -0.08 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 4.30 | 2.15 | 0.90 | -0.80 | -47.06% | 0.01 | 1 | 16 | 1.07 | -0.09 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 0.70 | 1.90 | 1.30 | 1.00 | -1.21 | -54.76% | 0.01 | 3 | 527 | 0.63 | -0.12 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 167.50 | 0.80 | 3.30 | 2.05 | 1.60 | -2.50 | -60.98% | 0.01 | 2 | 62 | 0.61 | -0.15 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.80 | 2.15 | 1.48 | 1.63 | -2.07 | -55.95% | 0.01 | 35 | 96 | 0.54 | -0.18 | 0.01 | -0.23 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 172.50 | 1.65 | 4.20 | 2.93 | 2.80 | -1.60 | -36.37% | 0.02 | 13 | 32 | 0.65 | -0.21 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 2.30 | 3.30 | 2.80 | 2.62 | -2.81 | -51.75% | 0.02 | 28 | 638 | 0.57 | -0.25 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 177.50 | 3.10 | 3.70 | 3.40 | 3.40 | % | 0.02 | 23 | 0 | 0.57 | -0.30 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 180.00 | 3.80 | 4.80 | 4.30 | 4.73 | -3.17 | -40.13% | 0.02 | 35 | 287 | 0.57 | -0.34 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 182.50 | 4.90 | 5.50 | 5.20 | 6.14 | % | 0.03 | 2 | 0 | 0.55 | -0.39 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 185.00 | 5.80 | 7.00 | 6.40 | 6.65 | -4.72 | -41.52% | 0.03 | 6 | 192 | 0.56 | -0.44 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 187.50 | 6.80 | 8.50 | 7.65 | % | 0.04 | 0 | 0 | 0.56 | -0.50 | 0.02 | -0.34 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 7.90 | 9.50 | 8.70 | 8.57 | -5.68 | -39.86% | 0.05 | 10 | 80 | 0.53 | -0.55 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 192.50 | 9.90 | 11.90 | 10.90 | % | 0.06 | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.33 | 7/27/2026 4:00:05 PM EST | |||
| 195.00 | 11.20 | 12.70 | 11.95 | % | 0.06 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.31 | 7/27/2026 4:00:05 PM EST | |||
| 197.50 | 13.00 | 15.30 | 14.15 | 13.40 | % | 0.07 | 2 | 0 | 0.52 | -0.69 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 200.00 | 10.80 | 18.60 | 14.70 | 22.61 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | -0.74 | 0.02 | -0.28 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 202.50 | 13.50 | 22.30 | 17.90 | % | 0.09 | 0 | 0 | 0.93 | -0.77 | 0.02 | -0.25 | 7/27/2026 4:00:05 PM EST | |||
| 205.00 | 17.60 | 24.20 | 20.90 | % | 0.10 | 0 | 0 | 0.95 | -0.81 | 0.01 | -0.23 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 23.10 | 28.60 | 25.85 | 37.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.01 | -0.87 | 0.01 | -0.18 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 27.20 | 33.30 | 30.25 | % | 0.14 | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.14 | 7/27/2026 4:00:05 PM EST | |||
| 220.00 | 28.60 | 41.40 | 35.00 | % | 0.16 | 0 | 0 | 1.46 | -0.94 | 0.01 | -0.10 | 7/27/2026 4:00:05 PM EST | |||
| 225.00 | 33.50 | 43.80 | 38.65 | % | 0.17 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 38.50 | 48.60 | 43.55 | % | 0.19 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 235.00 | 42.90 | 56.20 | 49.55 | % | 0.21 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 240.00 | 51.40 | 61.20 | 56.30 | % | 0.23 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 245.00 | 53.30 | 66.30 | 59.80 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 250.00 | 58.50 | 68.80 | 63.65 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 255.00 | 62.40 | 76.70 | 69.55 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |