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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 96.40 | 107.10 | 101.75 | 90.20 | 0.00 | 0.00% | 1.20 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:05 PM EST |
| 90.00 | 91.40 | 102.10 | 96.75 | % | 1.07 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 86.60 | 97.10 | 91.85 | % | 0.97 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 81.50 | 92.10 | 86.80 | % | 0.87 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 76.60 | 86.40 | 81.50 | % | 0.78 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 71.40 | 82.10 | 76.75 | % | 0.70 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 66.60 | 77.10 | 71.85 | % | 0.62 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 60.90 | 72.10 | 66.50 | 59.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 56.20 | 67.10 | 61.65 | % | 0.49 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 130.00 | 51.50 | 62.20 | 56.85 | 40.10 | 0.00 | 0.00% | 0.44 | 0 | 4 | 4.25 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 46.60 | 57.20 | 51.90 | % | 0.38 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 140.00 | 41.50 | 52.20 | 46.85 | % | 0.33 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 145.00 | 36.60 | 46.00 | 41.30 | 32.94 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 31.50 | 41.50 | 36.50 | 28.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 26.80 | 37.20 | 32.00 | 25.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 157.50 | 25.50 | 33.50 | 29.50 | 22.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 23.50 | 31.80 | 27.65 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.12 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 162.50 | 20.50 | 28.40 | 24.45 | 16.15 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 18.60 | 26.40 | 22.50 | 19.68 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 167.50 | 16.60 | 23.50 | 20.05 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 14.50 | 19.10 | 16.80 | 18.80 | +11.17 | +146.40% | 0.10 | 10 | 21 | 1.20 | 0.96 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 172.50 | 10.80 | 18.70 | 14.75 | 10.58 | +2.69 | +34.10% | 0.09 | 7 | 15 | 1.40 | 0.92 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 10.70 | 14.60 | 12.65 | 11.71 | +6.63 | +130.52% | 0.07 | 28 | 317 | 1.03 | 0.87 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 177.50 | 8.70 | 14.20 | 11.45 | 10.00 | +6.50 | +185.72% | 0.06 | 2 | 74 | 1.21 | 0.83 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 7.70 | 8.50 | 8.10 | 8.15 | +5.42 | +198.54% | 0.04 | 282 | 407 | 0.65 | 0.76 | 0.03 | -0.31 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 182.50 | 3.60 | 6.60 | 5.10 | 6.14 | +4.00 | +186.92% | 0.03 | 780 | 326 | 0.76 | 0.67 | 0.04 | -0.37 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 4.20 | 4.90 | 4.55 | 4.57 | +3.37 | +280.84% | 0.02 | 100 | 384 | 0.49 | 0.57 | 0.04 | -0.40 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 187.50 | 2.85 | 3.50 | 3.18 | 3.10 | +2.28 | +278.05% | 0.02 | 115 | 414 | 0.48 | 0.46 | 0.04 | -0.41 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 1.85 | 2.25 | 2.05 | 2.05 | +1.52 | +286.80% | 0.01 | 333 | 514 | 0.46 | 0.36 | 0.04 | -0.39 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 192.50 | 1.15 | 1.45 | 1.30 | 1.32 | +0.68 | +106.25% | 0.01 | 156 | 198 | 0.45 | 0.27 | 0.03 | -0.35 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 0.65 | 0.90 | 0.78 | 0.82 | +0.59 | +256.53% | 0.00 | 273 | 661 | 0.45 | 0.20 | 0.03 | -0.30 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 197.50 | 0.35 | 2.55 | 1.45 | 0.47 | -0.13 | -21.67% | 0.01 | 255 | 13 | 0.62 | 0.13 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.20 | +200.00% | 0.00 | 103 | 1,029 | 0.46 | 0.09 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | 0.10 | -1.14 | -91.94% | 0.00 | 5 | 1 | 0.75 | 0.06 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 16 | 35 | 0.54 | 0.03 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | 0.05 | -0.12 | -70.59% | 0.00 | 8 | 20 | 0.98 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.05 | 0.01 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 2.65 | 1.33 | 0.05 | % | 0.01 | 5 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.65 | 1.33 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 7.00 | 3.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 8.50 | 4.25 | % | 0.04 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 8.50 | 4.25 | % | 0.04 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 8.30 | 4.15 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 7.00 | 3.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 7.00 | 3.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.05 | % | 0.01 | 5 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 140 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.13 | -72.23% | 0.00 | 16 | 177 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.39 | -78.00% | 0.00 | 54 | 381 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.40 | -0.40 | -50.00% | 0.00 | 2 | 61 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.10 | 1.00 | 0.55 | 0.26 | -0.87 | -77.00% | 0.00 | 36 | 216 | 0.63 | -0.04 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 172.50 | 0.15 | 0.70 | 0.43 | 0.40 | -1.65 | -80.49% | 0.00 | 12 | 137 | 0.53 | -0.08 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 0.35 | 0.90 | 0.63 | 0.42 | -2.23 | -84.16% | 0.00 | 103 | 931 | 0.49 | -0.13 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 177.50 | 0.55 | 1.00 | 0.78 | 0.70 | -2.53 | -78.33% | 0.00 | 15 | 101 | 0.47 | -0.17 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 0.95 | 1.40 | 1.18 | 1.20 | -4.10 | -77.36% | 0.01 | 62 | 430 | 0.45 | -0.24 | 0.03 | -0.31 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 182.50 | 1.50 | 2.00 | 1.75 | 1.85 | -4.28 | -69.83% | 0.01 | 547 | 57 | 0.42 | -0.33 | 0.04 | -0.37 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 2.35 | 2.85 | 2.60 | 2.85 | -5.75 | -66.86% | 0.01 | 58 | 46 | 0.41 | -0.43 | 0.04 | -0.40 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 187.50 | 3.40 | 4.20 | 3.80 | 3.74 | % | 0.02 | 5 | 0 | 0.40 | -0.54 | 0.04 | -0.41 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 190.00 | 4.90 | 6.20 | 5.55 | 5.40 | -10.68 | -66.42% | 0.03 | 5 | 189 | 0.71 | -0.64 | 0.04 | -0.39 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 192.50 | 6.40 | 7.30 | 6.85 | 20.71 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.64 | -0.73 | 0.03 | -0.35 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 8.10 | 10.60 | 9.35 | 25.13 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.61 | -0.80 | 0.03 | -0.30 | 6/17/2026 | 7/27/2026 4:00:05 PM EST |
| 197.50 | 10.20 | 13.30 | 11.75 | % | 0.06 | 0 | 0 | 1.12 | -0.87 | 0.02 | -0.23 | 7/27/2026 4:00:05 PM EST | |||
| 200.00 | 12.00 | 17.40 | 14.70 | 26.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.18 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 202.50 | 14.80 | 19.80 | 17.30 | % | 0.09 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.12 | 7/27/2026 4:00:05 PM EST | |||
| 205.00 | 16.90 | 22.20 | 19.55 | % | 0.10 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 207.50 | 19.50 | 24.70 | 22.10 | % | 0.11 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 21.70 | 27.10 | 24.40 | 37.43 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 23.60 | 32.50 | 28.05 | 42.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 31.90 | 40.80 | 36.35 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 225.00 | 37.10 | 45.60 | 41.35 | % | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 41.10 | 50.80 | 45.95 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 235.00 | 46.80 | 56.10 | 51.45 | % | 0.22 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 240.00 | 48.50 | 58.60 | 53.55 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 245.00 | 53.60 | 65.60 | 59.60 | % | 0.24 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 250.00 | 58.50 | 70.60 | 64.55 | % | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 255.00 | 63.40 | 75.60 | 69.50 | % | 0.27 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |