Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $157.63 as of 10/6/2026 9:02:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 54.90 | 92.00 | 73.45 | % | 0.86 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 90.00 | 60.00 | 75.20 | 67.60 | % | 0.75 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 95.00 | 55.00 | 70.50 | 62.75 | 69.71 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 100.00 | 49.90 | 66.00 | 57.95 | 62.76 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.59 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 105.00 | 45.10 | 58.90 | 52.00 | 59.41 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 110.00 | 41.10 | 51.90 | 46.50 | 52.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 38.40 | 48.10 | 43.25 | 42.71 | +0.26 | +0.62% | 0.38 | 3 | 4 | 1.02 | 0.98 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 33.50 | 42.90 | 38.20 | 43.50 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.91 | 0.97 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 30.00 | 37.10 | 33.55 | 32.75 | % | 0.27 | 1 | 0 | 0.73 | 0.94 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST | |
| 130.00 | 25.80 | 34.00 | 29.90 | 28.94 | -11.16 | -27.83% | 0.23 | 5 | 301 | 0.78 | 0.91 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 23.10 | 28.20 | 25.65 | 25.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.64 | 0.87 | 0.01 | -0.08 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 19.40 | 25.50 | 22.45 | % | 0.16 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.09 | 10/6/2026 4:00:03 PM EST | |||
| 145.00 | 16.10 | 21.60 | 18.85 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.74 | 0.01 | -0.11 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 13.20 | 16.70 | 14.95 | 14.70 | -1.17 | -7.38% | 0.10 | 17 | 922 | 0.47 | 0.67 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 10.80 | 11.90 | 11.35 | 11.59 | -0.21 | -1.78% | 0.07 | 249 | 101 | 0.43 | 0.59 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 8.50 | 9.30 | 8.90 | 9.30 | -0.15 | -1.59% | 0.06 | 16 | 511 | 0.43 | 0.51 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 165.00 | 6.90 | 7.70 | 7.30 | 7.00 | -0.35 | -4.77% | 0.04 | 11 | 300 | 0.45 | 0.43 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 5.10 | 6.30 | 5.70 | 5.30 | -0.50 | -8.63% | 0.03 | 715 | 3,549 | 0.46 | 0.35 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 3.10 | 5.00 | 4.05 | 3.89 | -0.22 | -5.36% | 0.02 | 50 | 526 | 0.44 | 0.28 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 2.25 | 3.50 | 2.88 | 2.55 | -0.46 | -15.29% | 0.02 | 194 | 938 | 0.44 | 0.22 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 1.75 | 2.55 | 2.15 | 1.93 | -0.59 | -23.42% | 0.01 | 43 | 311 | 0.43 | 0.17 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 1.00 | 2.60 | 1.80 | 1.53 | +0.03 | +2.00% | 0.01 | 9 | 423 | 0.46 | 0.12 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 0.05 | 1.80 | 0.93 | 1.07 | -0.03 | -2.73% | 0.00 | 22 | 123 | 0.35 | 0.08 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 0.60 | 0.85 | 0.73 | 0.74 | -0.03 | -3.90% | 0.00 | 121 | 4,086 | 0.44 | 0.06 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 30 | 1,566 | 0.40 | 0.03 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 13 | 405 | 0.43 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.77 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:03 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 | 40.00 | 20.00 | 0.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.22 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.15 | -2.16 | -93.51% | 0.02 | 1 | 3 | 1.07 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | -0.02 | 0.00 | -0.03 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.77 | +0.11 | +16.67% | 0.01 | 4 | 34 | 0.59 | -0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 0.60 | 1.00 | 0.80 | 0.90 | +0.10 | +12.50% | 0.01 | 19 | 47 | 0.48 | -0.06 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 1.15 | 1.45 | 1.30 | 1.44 | +0.18 | +14.29% | 0.01 | 115 | 217 | 0.47 | -0.09 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 1.50 | 2.45 | 1.98 | 2.23 | +0.26 | +13.20% | 0.01 | 87 | 236 | 0.46 | -0.13 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 2.50 | 3.30 | 2.90 | 3.10 | +0.21 | +7.27% | 0.02 | 55 | 493 | 0.45 | -0.19 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 145.00 | 3.10 | 4.90 | 4.00 | 4.50 | +0.20 | +4.66% | 0.03 | 57 | 575 | 0.44 | -0.26 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 4.70 | 6.50 | 5.60 | 6.24 | +0.49 | +8.53% | 0.04 | 114 | 773 | 0.43 | -0.33 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 7.00 | 8.80 | 7.90 | 8.70 | +0.80 | +10.13% | 0.05 | 357 | 464 | 0.44 | -0.41 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 8.20 | 12.20 | 10.20 | 11.40 | +1.00 | +9.62% | 0.06 | 12 | 843 | 0.42 | -0.49 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 165.00 | 10.10 | 17.20 | 13.65 | 14.65 | +1.65 | +12.70% | 0.08 | 27 | 538 | 0.44 | -0.57 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 15.10 | 19.40 | 17.25 | 18.00 | +1.11 | +6.58% | 0.10 | 3 | 503 | 0.45 | -0.65 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 17.90 | 23.80 | 20.85 | 19.35 | 0.00 | 0.00% | 0.12 | 0 | 674 | 0.42 | -0.72 | 0.01 | -0.10 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 23.30 | 26.30 | 24.80 | 24.56 | +1.71 | +7.49% | 0.14 | 1 | 219 | 0.43 | -0.78 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 24.80 | 32.80 | 28.80 | 28.80 | -0.95 | -3.20% | 0.16 | 1 | 163 | 0.67 | -0.83 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 27.20 | 39.90 | 33.55 | 31.58 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.83 | -0.88 | 0.01 | -0.05 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 32.90 | 43.10 | 38.00 | 32.91 | 0.00 | 0.00% | 0.19 | 0 | 569 | 0.79 | -0.92 | 0.01 | -0.04 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 35.80 | 50.10 | 42.95 | 36.50 | 0.00 | 0.00% | 0.21 | 0 | 220 | 0.95 | -0.94 | 0.01 | -0.03 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 44.50 | 60.90 | 52.70 | 33.52 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.08 | -0.97 | 0.00 | -0.02 | 9/14/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 54.50 | 70.80 | 62.65 | 56.60 | 0.00 | 0.00% | 0.28 | 0 | 200 | 1.17 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 64.50 | 80.90 | 72.70 | % | 0.32 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 240.00 | 74.70 | 91.00 | 82.85 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 250.00 | 84.70 | 101.00 | 92.85 | 49.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 94.70 | 111.00 | 102.85 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 270.00 | 104.70 | 121.00 | 112.85 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 280.00 | 114.70 | 131.00 | 122.85 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 290.00 | 124.70 | 140.90 | 132.80 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 300.00 | 134.70 | 151.00 | 142.85 | % | 0.48 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 310.00 | 144.70 | 161.00 | 152.85 | % | 0.49 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST |