Free Trial

Booking (BKNG) Options Chain & Prices

Booking logo
$5,386.29 -117.77 (-2.14%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$5,360.50 -25.79 (-0.48%)
As of 08/1/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BKNG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$4,390.00$2.152Put10460
(+0)
67.19%
(+6.96%)
-0.0125215
8/8/2025$4,500.00$2.541Put111012
(+0)
61.46%
(+5.85%)
-0.0157293
8/8/2025$4,510.00$2.579Put22 - 0
(+0)
60.94%
(+5.75%)
-0.016061
8/8/2025$4,800.00$4.221Put5 - 51
(+0)
45.68%
(+3.39%)
-0.0320031
8/8/2025$4,900.00$5.655Put1 - - 19
(+0)
41.04%
(+3.32%)
-0.0452181
8/8/2025$4,950.00$6.848Put4111
(+0)
35.25%
(-0.28%)
-0.0556564
8/8/2025$4,970.00$7.461Put1 - 11
(+0)
38.21%
(+3.51%)
-0.0608861
8/8/2025$5,000.00$8.553Put93210
(+0)
33.91%
(+0.38%)
-0.0700477
8/8/2025$5,000.00$398.489Call1 - - 3
(+0)
37.10%
(+3.58%)
0.9305781
8/8/2025$5,020.00$9.421Put5 - 59
(+0)
36.40%
(+3.61%)
-0.0771971
8/8/2025$5,030.00$9.906Put1 - - 0
(+0)
36.05%
(+3.62%)
-0.0811431
8/8/2025$5,040.00$10.424Put1 - - 0
(+0)
35.72%
(+3.62%)
-0.085331
8/8/2025$5,050.00$10.978Put73 - 0
(+0)
35.38%
(+3.61%)
-0.0897713
8/8/2025$5,070.00$12.204Put2 - - 7
(+0)
34.74%
(+3.58%)
-0.0994831
8/8/2025$5,100.00$14.404Put72212
(+2)
33.81%
(+3.48%)
-0.1165066
8/8/2025$5,110.00$15.241Put5 - 50
(+0)
33.51%
(+3.43%)
-0.1228661
8/8/2025$5,130.00$17.093Put8212
(+0)
32.93%
(+3.31%)
-0.136714
8/8/2025$5,140.00$18.127Put6 - 10
(+0)
32.65%
(+3.25%)
-0.1443012
8/8/2025$5,150.00$19.234Put3211
(+0)
32.38%
(+3.18%)
-0.1523243
8/8/2025$5,160.00$250.385Call11 - 0
(+0)
32.11%
(+3.10%)
0.8407891
8/8/2025$5,170.00$21.674Put2111
(+0)
31.84%
(+3.02%)
-0.1696782
8/8/2025$5,180.00$23.020Put181331
(+0)
31.59%
(+2.94%)
-0.1790629
8/8/2025$5,180.00$232.992Call6241
(-1)
31.59%
(+2.94%)
0.8226645
8/8/2025$5,190.00$24.475Put2 - - 2
(+0)
31.33%
(+2.86%)
-0.1890261
8/8/2025$5,200.00$26.028Put2561121
(+11)
31.09%
(+2.77%)
-0.19949824
8/8/2025$5,220.00$29.443Put17661
(+0)
30.62%
(+2.61%)
-0.221978
8/8/2025$5,230.00$31.331Put16 - 141
(+0)
30.39%
(+2.52%)
-0.23405210
8/8/2025$5,230.00$191.258Call11 - 0
(+0)
30.39%
(+2.52%)
0.7683661
8/8/2025$5,240.00$33.357Put52 - 2
(+0)
30.17%
(+2.44%)
-0.2467535
8/8/2025$5,250.00$35.508Put12556
(+1)
29.96%
(+2.36%)
-0.25997912
8/8/2025$5,260.00$37.793Put10540
(+0)
29.76%
(+2.29%)
-0.2737438
8/8/2025$5,270.00$40.225Put9350
(+0)
29.56%
(+2.21%)
-0.288079
8/8/2025$5,280.00$42.834Put2 - 22
(+0)
29.37%
(+2.14%)
-0.3030492
8/8/2025$5,290.00$45.594Put7119
(+1)
29.18%
(+2.08%)
-0.3185285
8/8/2025$5,300.00$48.513Put2261117
(+1)
29.01%
(+2.01%)
-0.33450215
8/8/2025$5,300.00$138.303Call2 - - 0
(+0)
29.01%
(+2.01%)
0.6692922
8/8/2025$5,310.00$51.604Put5141
(+0)
28.84%
(+1.95%)
-0.3509864
8/8/2025$5,320.00$54.903Put20235
(+0)
28.68%
(+1.90%)
-0.3680485
8/8/2025$5,330.00$58.375Put10433
(+0)
28.52%
(+1.85%)
-0.3855149
8/8/2025$5,340.00$62.029Put2 - - 5
(+0)
28.37%
(+1.81%)
-0.4033812
Elon’s BIGGEST warning yet? (Ad)

Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… The "experts" said Elon was finished and Tesla was headed for bankruptcy. Now they're saying the same thing, but Jeff has uncovered Tesla's next breakthrough.

Click here to see why Tesla's about to prove everyone wrong... again.
8/8/2025$5,350.00$65.883Put244152
(+1)
28.23%
(+1.77%)
-0.42164613
8/8/2025$5,350.00$105.510Call7241
(+1)
28.23%
(+1.77%)
0.5834187
8/8/2025$5,360.00$69.962Put3123
(+3)
28.09%
(+1.73%)
-0.4403113
8/8/2025$5,360.00$99.531Call4212
(+1)
28.09%
(+1.73%)
0.5650814
8/8/2025$5,370.00$74.228Put353050
(+0)
27.97%
(+1.70%)
-0.45921415
8/8/2025$5,370.00$93.755Call2 - - 0
(+0)
27.97%
(+1.70%)
0.5464492
8/8/2025$5,380.00$78.695Put31 - 14
(+12)
27.85%
(+1.67%)
-0.4783813
8/8/2025$5,380.00$88.183Call2 - 22
(+0)
27.85%
(+1.67%)
0.5275762
8/8/2025$5,390.00$83.387Put271492
(+0)
27.73%
(+1.65%)
-0.49775320
8/8/2025$5,390.00$82.819Call1 - 12
(+0)
27.73%
(+1.65%)
0.5085161
8/8/2025$5,400.00$88.303Put217314
(+3)
25.32%
(-0.66%)
-0.51728418
8/8/2025$5,400.00$77.667Call11164
(+2)
26.64%
(+0.66%)
0.489329
8/8/2025$5,410.00$93.413Put2 - - 2
(+0)
27.52%
(+1.63%)
-0.5368532
8/8/2025$5,410.00$72.727Call14 - 81
(+0)
27.52%
(+1.63%)
0.47004110
8/8/2025$5,420.00$98.732Put11 - - 1
(+1)
27.42%
(+1.62%)
-0.5564967
8/8/2025$5,420.00$67.997Call8 - 32
(+0)
27.42%
(+1.62%)
0.4507388
8/8/2025$5,430.00$104.298Put5 - 11
(+0)
27.33%
(+1.62%)
-0.5761014
8/8/2025$5,430.00$63.478Call21 - 31
(+0)
27.33%
(+1.62%)
0.43147319
8/8/2025$5,440.00$110.064Put7241
(+0)
27.25%
(+1.62%)
-0.5955846
8/8/2025$5,440.00$59.173Call52132
(+2)
27.25%
(+1.62%)
0.41230229
8/8/2025$5,450.00$116.030Put4119
(+7)
27.17%
(+1.63%)
-0.6149564
8/8/2025$5,450.00$55.075Call15454
(+1)
27.17%
(+1.63%)
0.39327615
8/8/2025$5,460.00$51.183Call4121
(+0)
27.10%
(+1.65%)
0.3744554
8/8/2025$5,470.00$128.620Put21 - 2
(+1)
27.03%
(+1.67%)
-0.6529992
8/8/2025$5,470.00$47.496Call4112
(+0)
27.03%
(+1.67%)
0.3558994
8/8/2025$5,480.00$44.011Call2 - 21
(+0)
26.97%
(+1.70%)
0.3376542
8/8/2025$5,500.00$148.998Put81 - 16
(+2)
26.86%
(+1.78%)
-0.7076114
8/8/2025$5,500.00$37.620Call81311
(+7)
26.86%
(+2.18%)
0.3022818
8/8/2025$5,520.00$31.977Call3 - 35
(+5)
26.78%
(+1.89%)
0.2687061
8/8/2025$5,530.00$171.074Put3 - 148
(+46)
26.74%
(+1.95%)
-0.7581793
8/8/2025$5,530.00$29.420Call3122
(+2)
26.74%
(+1.95%)
0.2526753
8/8/2025$5,540.00$178.806Put11 - 48
(+45)
26.71%
(+2.03%)
-0.7738741
8/8/2025$5,540.00$27.032Call11 - 4
(+1)
26.71%
(+2.96%)
0.23721
8/8/2025$5,550.00$186.676Put6 - - 17
(+8)
26.69%
(+2.11%)
-0.7889892
8/8/2025$5,550.00$24.808Call15745
(+2)
26.69%
(+2.11%)
0.22230315
8/8/2025$5,560.00$194.712Put1 - - 8
(+6)
26.67%
(+2.21%)
-0.8036421
8/8/2025$5,570.00$202.901Put11 - 14
(+0)
26.66%
(+2.31%)
-0.8175661
8/8/2025$5,570.00$20.816Call4225
(+4)
26.66%
(+2.31%)
0.1942994
8/8/2025$5,585.00$18.199Call1 - - 0
(+0)
26.65%
(+2.48%)
0.1749371
8/8/2025$5,600.00$228.291Put91 - 31
(+1)
26.65%
(+2.68%)
-0.8554629
8/8/2025$5,600.00$15.876Call125217
(-5)
26.65%
(+2.68%)
0.15699211
8/8/2025$5,620.00$245.846Put1 - 17
(+0)
26.68%
(+2.97%)
-0.8772861
8/8/2025$5,620.00$13.197Call11 - 9
(+0)
26.68%
(+2.97%)
0.1352851
8/8/2025$5,630.00$254.781Put131 - 8
(+1)
26.70%
(+3.14%)
-0.8873124
8/8/2025$5,630.00$12.022Call62112
(+1)
26.70%
(+3.14%)
0.125375
8/8/2025$5,640.00$263.816Put1 - - 2
(+0)
26.73%
(+3.31%)
-0.8967351
8/8/2025$5,640.00$10.945Call1 - - 8
(+1)
26.73%
(+3.31%)
0.116061
8/8/2025$5,650.00$272.957Put11 - 15
(+0)
26.77%
(+3.48%)
-0.9053571
8/8/2025$5,650.00$9.963Call6 - 59
(+1)
26.77%
(+3.48%)
0.1073516
8/8/2025$5,655.00$277.553Put11 - 0
(+0)
26.79%
(+3.57%)
-0.9094571
Elon’s BIGGEST warning yet? (Ad)

Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… The "experts" said Elon was finished and Tesla was headed for bankruptcy. Now they're saying the same thing, but Jeff has uncovered Tesla's next breakthrough.

Click here to see why Tesla's about to prove everyone wrong... again.
8/8/2025$5,655.00$9.505Call1 - 12
(+0)
26.79%
(+3.57%)
0.1032181
8/8/2025$5,660.00$282.165Put11 - 1
(+0)
26.81%
(+3.67%)
-0.9134241
8/8/2025$5,665.00$286.797Put1 - 11
(+0)
26.84%
(+3.76%)
-0.9172711
8/8/2025$5,670.00$291.461Put1 - - 3
(+0)
26.87%
(+3.85%)
-0.9209561
8/8/2025$5,670.00$8.255Call2117
(-1)
26.87%
(+3.85%)
0.0916682
8/8/2025$5,690.00$310.272Put11 - 0
(+0)
27.00%
(+4.24%)
-0.934231
8/8/2025$5,700.00$319.762Put2 - - 17
(+0)
27.08%
(+4.43%)
-0.9400582
8/8/2025$5,700.00$6.243Call50123540
(+31)
27.08%
(+4.43%)
0.07215230
8/8/2025$5,720.00$5.206Call1 - 17
(+0)
27.27%
(+4.82%)
0.0615541
8/8/2025$5,725.00$4.979Call11 - 2
(+0)
27.32%
(+4.91%)
0.0591761
8/8/2025$5,750.00$4.013Call105 - 5
(+0)
27.64%
(+5.34%)
0.0487783
8/8/2025$5,780.00$3.158Call1 - - 5
(+1)
28.12%
(+5.74%)
0.0391381
8/8/2025$5,800.00$2.733Call225925
(+2)
28.52%
(+5.92%)
0.03413614
8/8/2025$5,810.00$2.555Call3 - - 16
(+0)
28.73%
(+5.98%)
0.0319931
8/8/2025$5,900.00$1.630Call65 - 12
(+0)
31.28%
(+5.70%)
0.0200842
8/8/2025$5,930.00$1.482Call1 - 16
(+0)
32.31%
(+5.47%)
0.0179621
8/8/2025$5,950.00$1.407Call1 - - 2
(+0)
33.04%
(+5.33%)
0.0168291
8/8/2025$6,000.00$1.270Call8 - 529
(+0)
34.92%
(+5.03%)
0.0146453
8/8/2025$6,010.00$1.248Call2 - - 3
(+0)
35.30%
(+4.98%)
0.0142871
8/8/2025$6,200.00$0.968Call1 - 135
(+0)
42.47%
(+4.41%)
0.0096961
8/8/2025$6,300.00$0.858Call11 - 117
(+1)
46.01%
(+4.21%)
0.008111
8/8/2025$6,400.00$0.759Call11 - 1113
(+0)
49.36%
(+4.04%)
0.0068321
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:BKNG) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners