Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $213.78 as of 8/26/2026 2:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 102.10 | 117.60 | 109.85 | % | 1.10 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 105.00 | 97.30 | 112.60 | 104.95 | % | 1.00 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 110.00 | 92.00 | 107.60 | 99.80 | % | 0.91 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 115.00 | 91.70 | 102.60 | 97.15 | % | 0.84 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 120.00 | 82.30 | 97.60 | 89.95 | % | 0.75 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 125.00 | 79.00 | 92.60 | 85.80 | % | 0.69 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 130.00 | 72.00 | 87.40 | 79.70 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 135.00 | 70.10 | 82.70 | 76.40 | % | 0.57 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 140.00 | 63.20 | 77.70 | 70.45 | % | 0.50 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 145.00 | 57.90 | 71.20 | 64.55 | 49.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:04 PM EST |
| 150.00 | 52.00 | 67.70 | 59.85 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 155.00 | 52.30 | 62.70 | 57.50 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 160.00 | 42.10 | 57.70 | 49.90 | % | 0.31 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 165.00 | 41.90 | 52.70 | 47.30 | % | 0.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 170.00 | 33.10 | 47.70 | 40.40 | 43.75 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.45 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/26/2026 4:00:04 PM EST |
| 175.00 | 32.50 | 42.80 | 37.65 | 24.22 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.06 | 8/4/2026 | 8/26/2026 4:00:04 PM EST |
| 180.00 | 25.50 | 34.00 | 29.75 | 18.83 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.90 | 0.97 | 0.00 | -0.07 | 7/31/2026 | 8/26/2026 4:00:04 PM EST |
| 185.00 | 21.00 | 29.20 | 25.10 | 17.15 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.82 | 0.95 | 0.01 | -0.10 | 8/4/2026 | 8/26/2026 4:00:04 PM EST |
| 187.50 | 18.10 | 27.00 | 22.55 | % | 0.12 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.11 | 8/26/2026 4:00:04 PM EST | |||
| 190.00 | 15.90 | 24.40 | 20.15 | 21.65 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.72 | 0.90 | 0.01 | -0.13 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 192.50 | 15.70 | 22.10 | 18.90 | % | 0.10 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.14 | 8/26/2026 4:00:04 PM EST | |||
| 195.00 | 12.40 | 19.90 | 16.15 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.65 | 0.83 | 0.02 | -0.18 | 8/14/2026 | 8/26/2026 4:00:04 PM EST |
| 197.50 | 9.30 | 17.80 | 13.55 | % | 0.07 | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.18 | 8/26/2026 4:00:04 PM EST | |||
| 200.00 | 10.30 | 15.90 | 13.10 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.40 | 0.74 | 0.02 | -0.20 | 8/19/2026 | 8/26/2026 4:00:04 PM EST |
| 202.50 | 5.00 | 12.60 | 8.80 | % | 0.04 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.20 | 8/26/2026 4:00:04 PM EST | |||
| 205.00 | 6.30 | 11.20 | 8.75 | 7.95 | +0.95 | +13.58% | 0.04 | 1 | 54 | 0.34 | 0.64 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 207.50 | 2.45 | 11.20 | 6.83 | % | 0.03 | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.21 | 8/26/2026 4:00:04 PM EST | |||
| 210.00 | 4.50 | 6.60 | 5.55 | 5.90 | -2.30 | -28.05% | 0.03 | 11 | 51 | 0.32 | 0.51 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 212.50 | 3.50 | 9.00 | 6.25 | % | 0.03 | 0 | 0 | 0.43 | 0.44 | 0.03 | -0.19 | 8/26/2026 4:00:04 PM EST | |||
| 215.00 | 2.60 | 4.50 | 3.55 | 3.40 | -1.80 | -34.62% | 0.02 | 19 | 65 | 0.32 | 0.36 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 8.10 | 4.05 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | 0.30 | 0.03 | -0.16 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 220.00 | 0.50 | 2.40 | 1.45 | 2.20 | -1.10 | -33.34% | 0.01 | 18 | 87 | 0.27 | 0.23 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 4.10 | 2.05 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.50 | 0.18 | 0.02 | -0.12 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.40 | 1.20 | 1.00 | -0.70 | -41.18% | 0.01 | 12 | 151 | 0.43 | 0.14 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 227.50 | 0.35 | 2.35 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 7.50 | 3.75 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.56 | 0.07 | 0.01 | -0.06 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.01 | -0.05 | 8/26/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.65 | 1.33 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.04 | 0.01 | -0.03 | 8/13/2026 | 8/26/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 8/26/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 5.30 | 2.65 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 6.50 | 3.25 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 8.60 | 4.30 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 8.60 | 4.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 8.60 | 4.30 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 8.60 | 4.30 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 8.50 | 4.25 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 8.50 | 4.25 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 8.60 | 4.30 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 7.00 | 3.50 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.47 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 7.00 | 3.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/26/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 6.90 | 3.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.23 | -0.01 | 0.00 | -0.06 | 8/6/2026 | 8/26/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 7.10 | 3.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.13 | -0.03 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 5.90 | 2.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.93 | -0.05 | 0.01 | -0.10 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 7.20 | 3.60 | % | 0.02 | 0 | 0 | 0.96 | -0.07 | 0.01 | -0.11 | 8/26/2026 4:00:04 PM EST | |||
| 190.00 | 0.30 | 9.00 | 4.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.66 | -0.10 | 0.01 | -0.13 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 7.20 | 3.60 | % | 0.02 | 0 | 0 | 0.85 | -0.12 | 0.01 | -0.14 | 8/26/2026 4:00:04 PM EST | |||
| 195.00 | 0.05 | 5.00 | 2.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.41 | -0.17 | 0.02 | -0.18 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 197.50 | 1.25 | 7.60 | 4.43 | % | 0.02 | 0 | 0 | 0.53 | -0.20 | 0.02 | -0.18 | 8/26/2026 4:00:04 PM EST | |||
| 200.00 | 1.70 | 3.00 | 2.35 | 2.15 | +0.83 | +62.88% | 0.01 | 16 | 88 | 0.35 | -0.26 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 8.20 | 4.10 | % | 0.02 | 0 | 0 | 0.67 | -0.30 | 0.02 | -0.20 | 8/26/2026 4:00:04 PM EST | |||
| 205.00 | 0.95 | 7.00 | 3.98 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 556 | 0.34 | -0.36 | 0.02 | -0.21 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 9.10 | 4.55 | % | 0.02 | 0 | 0 | 0.59 | -0.42 | 0.03 | -0.21 | 8/26/2026 4:00:04 PM EST | |||
| 210.00 | 4.60 | 7.20 | 5.90 | 5.30 | +1.00 | +23.26% | 0.03 | 19 | 53 | 0.33 | -0.49 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 212.50 | 3.00 | 11.50 | 7.25 | % | 0.03 | 0 | 0 | 0.57 | -0.56 | 0.03 | -0.19 | 8/26/2026 4:00:04 PM EST | |||
| 215.00 | 5.60 | 10.10 | 7.85 | 8.20 | +1.60 | +24.25% | 0.04 | 4 | 40 | 0.41 | -0.64 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 217.50 | 6.90 | 15.30 | 11.10 | % | 0.05 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.16 | 8/26/2026 4:00:04 PM EST | |||
| 220.00 | 11.80 | 13.20 | 12.50 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | -0.77 | 0.02 | -0.14 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 222.50 | 11.20 | 18.70 | 14.95 | % | 0.07 | 0 | 0 | 0.62 | -0.82 | 0.02 | -0.12 | 8/26/2026 4:00:04 PM EST | |||
| 225.00 | 12.30 | 20.80 | 16.55 | % | 0.07 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.10 | 8/26/2026 4:00:04 PM EST | |||
| 227.50 | 15.60 | 23.10 | 19.35 | % | 0.09 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 230.00 | 17.90 | 27.30 | 22.60 | 21.29 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.70 | -0.93 | 0.01 | -0.06 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 232.50 | 19.30 | 28.10 | 23.70 | % | 0.10 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.05 | 8/26/2026 4:00:04 PM EST | |||
| 235.00 | 22.00 | 30.30 | 26.15 | % | 0.11 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.03 | 8/26/2026 4:00:04 PM EST | |||
| 240.00 | 22.60 | 36.10 | 29.35 | 29.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 8/12/2026 | 8/26/2026 4:00:04 PM EST |
| 245.00 | 27.70 | 43.30 | 35.50 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 250.00 | 33.20 | 48.30 | 40.75 | 39.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:04 PM EST |
| 255.00 | 37.80 | 53.30 | 45.55 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 260.00 | 42.80 | 58.30 | 50.55 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 265.00 | 47.60 | 61.80 | 54.70 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 270.00 | 52.60 | 66.80 | 59.70 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 275.00 | 58.00 | 73.30 | 65.65 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 280.00 | 62.70 | 78.30 | 70.50 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 285.00 | 67.60 | 83.30 | 75.45 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST |