Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $212.87 as of 8/12/2026 10:52:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 98.70 | 115.50 | 107.10 | % | 1.02 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 110.00 | 93.70 | 110.50 | 102.10 | % | 0.93 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 115.00 | 88.70 | 105.20 | 96.95 | % | 0.84 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 120.00 | 83.80 | 100.60 | 92.20 | % | 0.77 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 125.00 | 78.80 | 94.70 | 86.75 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 130.00 | 73.80 | 90.20 | 82.00 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 135.00 | 68.90 | 85.50 | 77.20 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 140.00 | 63.90 | 80.00 | 71.95 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 145.00 | 59.00 | 75.00 | 67.00 | 70.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 11:59:05 AM EST |
| 150.00 | 54.10 | 70.00 | 62.05 | % | 0.41 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST | |||
| 155.00 | 49.10 | 64.90 | 57.00 | % | 0.37 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST | |||
| 160.00 | 44.20 | 60.20 | 52.20 | % | 0.33 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST | |||
| 165.00 | 42.70 | 56.20 | 49.45 | % | 0.30 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 8/12/2026 11:59:05 AM EST | |||
| 170.00 | 38.30 | 48.60 | 43.45 | % | 0.26 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.03 | 8/12/2026 11:59:05 AM EST | |||
| 175.00 | 33.70 | 43.30 | 38.50 | % | 0.22 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.04 | 8/12/2026 11:59:05 AM EST | |||
| 180.00 | 29.20 | 37.20 | 33.20 | % | 0.18 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.05 | 8/12/2026 11:59:05 AM EST | |||
| 185.00 | 25.00 | 29.80 | 27.40 | 26.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.86 | 0.01 | -0.07 | 8/6/2026 | 8/12/2026 11:59:05 AM EST |
| 190.00 | 20.40 | 25.70 | 23.05 | % | 0.12 | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.08 | 8/12/2026 11:59:05 AM EST | |||
| 195.00 | 17.50 | 21.10 | 19.30 | 20.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.75 | 0.01 | -0.10 | 8/7/2026 | 8/12/2026 11:59:05 AM EST |
| 200.00 | 13.90 | 17.70 | 15.80 | 17.73 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.31 | 0.69 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 11:59:05 AM EST |
| 205.00 | 9.30 | 14.60 | 11.95 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.01 | -0.12 | 8/12/2026 11:59:05 AM EST | |||
| 210.00 | 8.90 | 13.60 | 11.25 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.37 | 0.54 | 0.02 | -0.12 | 8/10/2026 | 8/12/2026 11:59:05 AM EST |
| 215.00 | 6.20 | 9.00 | 7.60 | 9.07 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | 0.46 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 11:59:05 AM EST |
| 220.00 | 4.90 | 7.10 | 6.00 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.02 | -0.11 | 8/12/2026 11:59:05 AM EST | |||
| 225.00 | 1.10 | 6.40 | 3.75 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.31 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:59:05 AM EST |
| 230.00 | 1.40 | 5.00 | 3.20 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.01 | -0.09 | 8/12/2026 11:59:05 AM EST | |||
| 235.00 | 0.45 | 6.50 | 3.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.20 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 11:59:05 AM EST |
| 240.00 | 0.30 | 4.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.16 | 0.01 | -0.07 | 8/6/2026 | 8/12/2026 11:59:05 AM EST |
| 245.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.06 | 8/12/2026 11:59:05 AM EST | |||
| 250.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.05 | 8/12/2026 11:59:05 AM EST | |||
| 255.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.04 | 8/12/2026 11:59:05 AM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | 1.15 | % | 0.01 | 1 | 0 | 0.64 | 0.05 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:59:05 AM EST | |
| 265.00 | 0.00 | 4.60 | 2.30 | 0.63 | % | 0.01 | 3 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 11:59:05 AM EST | |
| 270.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 8/12/2026 11:59:05 AM EST | |||
| 275.00 | 0.00 | 4.00 | 2.00 | 1.00 | -1.26 | -55.76% | 0.01 | 1 | 1 | 0.70 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:05 AM EST | |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 130.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 135.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:05 AM EST |
| 140.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:05 AM EST | |||
| 150.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST | |||
| 155.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 8/12/2026 11:59:05 AM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.03 | 8/12/2026 11:59:05 AM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.04 | 8/12/2026 11:59:05 AM EST | |||
| 180.00 | 0.00 | 3.80 | 1.90 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.09 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:59:05 AM EST |
| 185.00 | 0.00 | 5.80 | 2.90 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.14 | 0.01 | -0.07 | 8/10/2026 | 8/12/2026 11:59:05 AM EST |
| 190.00 | 0.65 | 6.40 | 3.53 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.38 | -0.19 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 11:59:05 AM EST |
| 195.00 | 2.85 | 7.30 | 5.08 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | -0.25 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:59:05 AM EST |
| 200.00 | 4.10 | 4.70 | 4.40 | 4.50 | +0.40 | +9.76% | 0.02 | 2,776 | 2,344 | 0.32 | -0.31 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:59:05 AM EST |
| 205.00 | 5.40 | 7.70 | 6.55 | 6.40 | +0.30 | +4.92% | 0.03 | 3 | 18 | 0.32 | -0.39 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:59:05 AM EST |
| 210.00 | 7.40 | 10.50 | 8.95 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.33 | -0.46 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 11:59:05 AM EST |
| 215.00 | 9.90 | 13.80 | 11.85 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.33 | -0.54 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 11:59:05 AM EST |
| 220.00 | 12.00 | 18.00 | 15.00 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.34 | -0.62 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 11:59:05 AM EST |
| 225.00 | 16.10 | 20.70 | 18.40 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.32 | -0.69 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 11:59:05 AM EST |
| 230.00 | 18.30 | 24.00 | 21.15 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.75 | 0.01 | -0.09 | 8/7/2026 | 8/12/2026 11:59:05 AM EST |
| 235.00 | 24.00 | 29.50 | 26.75 | % | 0.11 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.08 | 8/12/2026 11:59:05 AM EST | |||
| 240.00 | 26.60 | 33.60 | 30.10 | % | 0.13 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.07 | 8/12/2026 11:59:05 AM EST | |||
| 245.00 | 30.70 | 40.20 | 35.45 | % | 0.14 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.06 | 8/12/2026 11:59:05 AM EST | |||
| 250.00 | 36.20 | 44.80 | 40.50 | % | 0.16 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.05 | 8/12/2026 11:59:05 AM EST | |||
| 255.00 | 41.00 | 49.80 | 45.40 | % | 0.18 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 8/12/2026 11:59:05 AM EST | |||
| 260.00 | 45.80 | 54.00 | 49.90 | % | 0.19 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 8/12/2026 11:59:05 AM EST | |||
| 265.00 | 47.00 | 61.70 | 54.35 | % | 0.21 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 8/12/2026 11:59:05 AM EST | |||
| 270.00 | 51.70 | 66.70 | 59.20 | % | 0.22 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 8/12/2026 11:59:05 AM EST | |||
| 275.00 | 56.70 | 71.70 | 64.20 | % | 0.23 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:59:05 AM EST |