Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $208.25 as of 8/18/2026 8:51:50 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 | 106.90 | 122.00 | 114.45 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 100.00 | 101.70 | 116.90 | 109.30 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 105.00 | 96.10 | 112.00 | 104.05 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 110.00 | 93.60 | 106.80 | 100.20 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 115.00 | 86.10 | 102.00 | 94.05 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 120.00 | 81.90 | 96.80 | 89.35 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 125.00 | 78.70 | 91.80 | 85.25 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 130.00 | 73.80 | 86.80 | 80.30 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 135.00 | 68.70 | 82.00 | 75.35 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 140.00 | 64.40 | 77.10 | 70.75 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 145.00 | 56.20 | 72.00 | 64.10 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 150.00 | 54.10 | 66.90 | 60.50 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 155.00 | 48.90 | 60.00 | 54.45 | % | 0.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 160.00 | 41.80 | 57.10 | 49.45 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 165.00 | 37.50 | 52.00 | 44.75 | 41.48 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 32.50 | 47.10 | 39.80 | % | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 175.00 | 27.60 | 42.20 | 34.90 | 20.25 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.29 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 180.00 | 25.80 | 33.10 | 29.45 | 32.44 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.85 | 0.99 | 0.00 | -0.06 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 23.30 | 28.30 | 25.80 | 16.18 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.76 | 0.97 | 0.00 | -0.09 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 16.50 | 23.60 | 20.05 | 23.97 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.69 | 0.93 | 0.01 | -0.11 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 192.50 | 14.50 | 21.40 | 17.95 | % | 0.09 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.12 | 8/18/2026 4:00:04 PM EST | |||
| 195.00 | 12.60 | 19.20 | 15.90 | 21.09 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.62 | 0.87 | 0.02 | -0.14 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 197.50 | 11.30 | 17.20 | 14.25 | % | 0.07 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.16 | 8/18/2026 4:00:04 PM EST | |||
| 200.00 | 7.90 | 12.50 | 10.20 | 15.89 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.40 | 0.77 | 0.02 | -0.17 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 202.50 | 6.40 | 14.10 | 10.25 | % | 0.05 | 0 | 0 | 0.59 | 0.71 | 0.03 | -0.18 | 8/18/2026 4:00:04 PM EST | |||
| 205.00 | 4.70 | 11.20 | 7.95 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.30 | 0.64 | 0.03 | -0.18 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 207.50 | 3.30 | 10.80 | 7.05 | 5.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.57 | 0.03 | -0.18 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 3.10 | 6.70 | 4.90 | 6.20 | -1.45 | -18.96% | 0.02 | 35 | 34 | 0.29 | 0.49 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 212.50 | 0.85 | 8.30 | 4.58 | % | 0.02 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.16 | 8/18/2026 4:00:04 PM EST | |||
| 215.00 | 0.70 | 6.30 | 3.50 | 3.70 | +1.11 | +42.86% | 0.02 | 1 | 125 | 0.32 | 0.32 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 7.20 | 3.60 | 3.20 | % | 0.02 | 20 | 0 | 0.59 | 0.25 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 220.00 | 0.05 | 2.90 | 1.48 | 2.70 | +1.45 | +116.00% | 0.01 | 10 | 94 | 0.25 | 0.17 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 4.60 | 2.30 | 2.05 | % | 0.01 | 28 | 0 | 0.53 | 0.13 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 225.00 | 0.00 | 3.70 | 1.85 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.52 | 0.09 | 0.01 | -0.06 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 230.00 | 0.20 | 1.40 | 0.80 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.33 | 0.03 | 0.01 | -0.02 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 232.50 | 0.15 | 4.40 | 2.28 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 235.00 | 0.10 | 1.25 | 0.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.08 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 87 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 | 8/18/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 441 | 1.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.05 | -4.35 | -98.87% | 0.00 | 3 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.22 | +0.07 | +46.67% | 0.00 | 31 | 26 | 0.58 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | -0.01 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.40 | -0.35 | -46.67% | 0.01 | 29 | 165 | 0.56 | -0.03 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 0.50 | 5.00 | 2.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.52 | -0.07 | 0.01 | -0.11 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.12 | 8/18/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | 1.26 | -0.59 | -31.90% | 0.01 | 30 | 86 | 0.52 | -0.13 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 197.50 | 0.25 | 5.80 | 3.03 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.18 | 0.02 | -0.16 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 1.35 | 3.40 | 2.38 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.33 | -0.23 | 0.02 | -0.17 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 202.50 | 1.75 | 6.50 | 4.13 | % | 0.02 | 0 | 0 | 0.39 | -0.29 | 0.03 | -0.18 | 8/18/2026 4:00:04 PM EST | |||
| 205.00 | 1.05 | 4.50 | 2.78 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.25 | -0.36 | 0.03 | -0.18 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 207.50 | 3.40 | 8.40 | 5.90 | % | 0.03 | 0 | 0 | 0.37 | -0.43 | 0.03 | -0.18 | 8/18/2026 4:00:04 PM EST | |||
| 210.00 | 2.10 | 7.40 | 4.75 | 6.10 | -0.60 | -8.96% | 0.02 | 5 | 88 | 0.23 | -0.51 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 212.50 | 3.60 | 11.00 | 7.30 | % | 0.03 | 0 | 0 | 0.51 | -0.60 | 0.03 | -0.16 | 8/18/2026 4:00:04 PM EST | |||
| 215.00 | 5.20 | 12.50 | 8.85 | 8.80 | -1.10 | -11.12% | 0.04 | 5 | 10 | 0.51 | -0.68 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 217.50 | 7.00 | 14.20 | 10.60 | % | 0.05 | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.13 | 8/18/2026 4:00:04 PM EST | |||
| 220.00 | 8.90 | 16.20 | 12.55 | 9.64 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | -0.83 | 0.02 | -0.09 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 222.50 | 11.00 | 18.40 | 14.70 | % | 0.07 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.08 | 8/18/2026 4:00:04 PM EST | |||
| 225.00 | 14.10 | 20.60 | 17.35 | % | 0.08 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.06 | 8/18/2026 4:00:04 PM EST | |||
| 227.50 | 15.60 | 23.00 | 19.30 | % | 0.08 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 230.00 | 17.80 | 26.20 | 22.00 | % | 0.10 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 232.50 | 20.20 | 28.00 | 24.10 | % | 0.10 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 235.00 | 22.60 | 30.30 | 26.45 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 237.50 | 25.10 | 33.20 | 29.15 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 240.00 | 23.50 | 38.10 | 30.80 | 28.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 245.00 | 31.20 | 43.00 | 37.10 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 250.00 | 37.40 | 48.00 | 42.70 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 255.00 | 38.50 | 53.00 | 45.75 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 260.00 | 43.50 | 58.20 | 50.85 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 265.00 | 50.90 | 63.00 | 56.95 | 58.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 53.70 | 69.20 | 61.45 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 275.00 | 58.50 | 73.60 | 66.05 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 280.00 | 63.50 | 78.60 | 71.05 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST |