Home Options BKNGChain

BKNG

Booking Holdings Inc. Common StClose $156.95EOD only

Max Pain

$160.00

Next expiry May 22, 2026

Expected Move

±$4.83

3.1% from close

Price Gap

+3.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

6.5/10

Consensus signal

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects BKNG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

BKNG Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	65.40	44.70	60.30	0.00	0	13	260.5%	0.985	0.0012	-0.291	0.004	0.006
115.00	67.00	31.00	47.20	0.00	2	2	400.5%	0.885	0.0042	-2.275	0.023	0.005
145.00	9.50	8.70	13.60	-19.05	247	1	105.5%	0.855	0.0186	-0.714	0.027	0.007
150.00	7.32	5.20	11.10	-2.88	17	13	66.3%	0.830	0.0329	-0.502	0.029	0.007
152.50	5.30	4.50	6.00	1.12	3	9	59.2%	0.753	0.0459	-0.556	0.037	0.006
155.00	4.00	3.10	3.90	1.25	34	109	50.0%	0.642	0.0644	-0.553	0.043	0.005
157.50	2.50	1.80	2.45	0.83	59	205	47.8%	0.470	0.0717	-0.560	0.046	0.004
160.00	1.43	1.05	1.45	0.26	127	1,942	47.2%	0.299	0.0633	-0.482	0.040	0.003
162.50	0.71	0.45	0.85	0.16	88	439	48.3%	0.172	0.0454	-0.360	0.030	0.001
163.60	0.50	0.35	0.65	0.01	53	121	48.4%	0.129	0.0373	-0.298	0.024	0.001
164.00	0.55	0.30	0.60	0.30	46	114	48.8%	0.117	0.0346	-0.280	0.023	0.001
164.40	0.45	0.25	0.55	0.04	20	9	49.1%	0.106	0.0320	-0.262	0.021	0.001
164.80	0.40	0.20	1.10	0.00	53	54	53.7%	0.115	0.0311	-0.304	0.023	0.001
165.20	0.43	0.15	0.45	0.08	26	37	49.3%	0.084	0.0269	-0.222	0.018	0.001
165.60	0.36	0.10	1.00	0.12	3	194	54.1%	0.094	0.0268	-0.266	0.020	0.001
166.00	0.48	0.05	1.15	0.07	20	89	57.3%	0.098	0.0259	-0.289	0.020	0.001
166.40	0.27	0.05	0.50	-0.03	1	306	55.8%	0.082	0.0234	-0.247	0.018	0.001
166.80	0.22	0.05	0.40	-0.04	24	63	53.8%	0.066	0.0206	-0.202	0.015	0.001
167.20	0.34	0.05	0.45	0.09	7	50	57.1%	0.071	0.0204	-0.226	0.016	0.001
167.60	0.20	0.05	1.60	-0.11	23	28	70.7%	0.110	0.0230	-0.389	0.022	0.001
168.00	0.15	0.05	0.25	-0.05	13	619	51.8%	0.040	0.0143	-0.130	0.010	0.000
168.40	0.20	0.05	0.95	0.00	104	13	63.5%	0.071	0.0184	-0.251	0.016	0.001
168.80	0.10	0.05	0.25	-0.10	211	75	54.5%	0.038	0.0130	-0.131	0.010	0.000
169.20	0.14	0.05	0.20	-0.88	93	16	53.1%	0.030	0.0109	-0.105	0.008	0.000
169.60	0.15	0.05	0.20	0.10	51	122	54.4%	0.029	0.0104	-0.104	0.008	0.000
170.00	0.08	0.00	0.10	-0.05	2	579	48.6%	0.014	0.0064	-0.051	0.004	0.000
170.40	0.05	0.00	0.10	-0.13	1	78	49.8%	0.014	0.0061	-0.051	0.004	0.000
170.80	0.10	0.00	0.10	-0.05	12	145	51.0%	0.013	0.0058	-0.051	0.004	0.000
171.20	0.21	0.00	0.10	0.11	10	116	52.1%	0.013	0.0055	-0.051	0.004	0.000
171.60	0.12	0.00	0.10	0.00	69	312	53.3%	0.013	0.0053	-0.051	0.004	0.000
172.00	0.08	0.00	0.05	0.00	137	299	48.6%	0.006	0.0030	-0.024	0.002	0.000
172.40	0.05	0.00	0.10	0.00	4	112	55.5%	0.012	0.0048	-0.050	0.004	0.000
172.80	0.08	0.00	0.10	0.00	44	68	50.8%	0.006	0.0027	-0.024	0.002	0.000
173.20	0.05	0.00	0.05	0.00	22	55	51.8%	0.005	0.0026	-0.024	0.002	0.000
173.60	0.05	0.00	0.10	0.00	26	63	52.7%	0.005	0.0025	-0.023	0.002	0.000
174.00	0.09	0.00	0.10	0.00	26	194	53.9%	0.005	0.0024	-0.024	0.002	0.000
174.40	0.05	0.00	0.10	0.00	12	83	54.7%	0.005	0.0023	-0.023	0.002	0.000
174.80	0.08	0.00	0.10	0.00	33	60	55.9%	0.005	0.0022	-0.023	0.002	0.000
177.50	0.10	0.00	0.10	0.00	26	40	62.5%	0.004	0.0017	-0.023	0.001	0.000
180.00	0.08	0.00	0.05	0.00	52	146	62.5%	0.002	0.0007	-0.010	0.001	0.000
182.50	0.05	0.00	0.10	0.00	10	12	74.2%	0.003	0.0012	-0.022	0.001	0.000
185.00	0.11	0.00	0.10	0.00	25	376	80.1%	0.003	0.0010	-0.022	0.001	0.000
187.50	0.10	0.00	0.10	0.00	0	43	85.5%	0.003	0.0009	-0.021	0.001	0.000
190.00	0.05	0.00	0.10	0.00	2	345	91.0%	0.003	0.0008	-0.021	0.001	0.000
192.50	0.10	0.00	0.10	0.00	20	37	96.5%	0.002	0.0007	-0.021	0.001	0.000
195.00	0.05	0.00	0.10	0.00	1	37	101.6%	0.002	0.0006	-0.021	0.001	0.000
200.00	0.05	0.00	0.05	0.00	1	144	103.1%	0.001	0.0002	-0.009	0.000	0.000
205.00	0.01	0.00	0.10	0.00	21	200	121.5%	0.002	0.0004	-0.020	0.001	0.000
210.00	0.10	0.00	0.10	0.00	17	70	131.3%	0.002	0.0003	-0.020	0.001	0.000
215.00	0.05	0.00	0.05	0.00	1	107	129.7%	0.001	0.0001	-0.008	0.000	0.000
220.00	0.05	0.00	0.10	0.00	2	29	149.2%	0.001	0.0003	-0.019	0.001	0.000
225.00	0.05	0.00	0.10	0.00	22	37	157.8%	0.001	0.0002	-0.019	0.000	0.000
230.00	0.05	0.00	0.10	0.00	2	312	165.6%	0.001	0.0002	-0.018	0.000	0.000
235.00	0.05	0.00	0.10	0.00	1	81	174.2%	0.001	0.0002	-0.019	0.000	0.000
240.00	0.10	0.00	0.10	0.00	1	89	182.0%	0.001	0.0002	-0.018	0.000	0.000
245.00	0.11	0.00	0.10	0.00	10	84	189.1%	0.001	0.0001	-0.017	0.000	0.000
250.00	0.13	0.00	0.05	0.00	10	104	182.8%	0.000	0.0001	-0.007	0.000	0.000
255.00	0.10	0.00	0.10	0.00	1	220	203.9%	0.001	0.0001	-0.017	0.000	0.000
260.00	0.01	0.00	0.05	0.00	115	293	196.9%	0.000	0.0001	-0.007	0.000	0.000
270.00	0.01	0.00	0.05	0.00	20	143	209.4%	0.000	0.0000	-0.007	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	2.15	0.00	0.15	0.00	0	148	211.3%	-0.002	0.0002	-0.031	0.001	-0.000
105.00	0.10	0.00	4.30	0.00	35	35	358.5%	-0.050	0.0025	-1.067	0.012	-0.000
110.00	2.15	0.00	4.30	0.00	160	160	326.0%	-0.055	0.0030	-1.058	0.013	-0.001
115.00	2.15	0.00	0.65	0.00	160	0	190.0%	-0.011	0.0013	-0.162	0.003	-0.000
120.00	0.03	0.00	0.55	0.00	40	15	162.7%	-0.011	0.0015	-0.136	0.003	-0.000
125.00	0.13	0.00	0.65	-0.12	1	31	146.3%	-0.015	0.0023	-0.165	0.005	-0.000
130.00	0.05	0.00	0.05	0.00	46	44	84.4%	-0.001	0.0004	-0.009	0.000	-0.000
135.00	0.07	0.00	4.30	0.00	4	182	176.1%	-0.111	0.0092	-0.964	0.022	-0.001
138.00	0.05	0.00	0.95	0.00	30	125	100.3%	-0.038	0.0071	-0.240	0.010	-0.000
139.00	0.05	0.00	1.35	0.00	3	14	105.1%	-0.054	0.0090	-0.336	0.013	-0.000
140.00	0.50	0.00	0.05	0.45	1	411	54.3%	-0.002	0.0010	-0.010	0.001	-0.000
141.00	0.05	0.00	4.30	0.00	20	48	141.5%	-0.141	0.0136	-0.914	0.026	-0.001
142.00	0.53	0.00	4.30	0.00	0	0	135.6%	-0.147	0.0146	-0.903	0.027	-0.001
143.00	0.15	0.00	1.10	0.00	3	3	81.5%	-0.057	0.0122	-0.272	0.013	-0.001
144.00	0.10	0.00	3.30	-0.30	50	24	111.1%	-0.138	0.0170	-0.708	0.026	-0.001
145.00	0.23	0.05	0.25	-0.09	38	180	52.9%	-0.020	0.0080	-0.075	0.006	-0.000
146.00	1.38	0.00	0.85	0.91	20	183	63.1%	-0.057	0.0157	-0.210	0.013	-0.001
147.00	0.20	0.05	1.15	-0.24	48	120	65.0%	-0.082	0.0201	-0.285	0.018	-0.001
148.00	0.21	0.10	0.65	-0.59	11	276	52.3%	-0.062	0.0200	-0.184	0.014	-0.001
149.00	1.50	0.20	1.00	0.37	42	37	55.5%	-0.098	0.0269	-0.277	0.020	-0.001
150.00	0.37	0.30	0.55	-0.53	195	1,498	49.1%	-0.102	0.0312	-0.252	0.021	-0.001
152.50	0.70	0.65	1.05	-1.12	81	330	48.5%	-0.205	0.0503	-0.396	0.033	-0.002
155.00	1.65	1.35	1.80	-1.35	95	881	47.2%	-0.351	0.0676	-0.502	0.043	-0.003
157.50	2.45	2.40	3.00	-1.55	85	209	47.8%	-0.530	0.0717	-0.542	0.046	-0.005
160.00	4.28	3.90	4.80	-1.72	42	263	52.9%	-0.679	0.0582	-0.537	0.042	-0.006
162.50	6.46	4.20	7.30	-2.68	2	10	67.8%	-0.746	0.0407	-0.616	0.037	-0.007
163.60	9.79	4.50	10.30	0.00	1	17	51.1%	-0.858	0.0378	-0.316	0.026	-0.008
164.00	6.73	4.10	9.40	-2.77	2	14	88.3%	-0.738	0.0318	-0.821	0.038	-0.007
164.40	9.09	5.40	9.60	0.00	10	64	86.4%	-0.755	0.0313	-0.775	0.037	-0.007
164.80	8.80	3.90	11.30	0.00	1	6	114.4%	-0.702	0.0261	-1.137	0.040	-0.007
165.20	9.25	4.30	11.60	0.00	1	71	114.7%	-0.712	0.0256	-1.124	0.040	-0.007
165.60	10.98	4.60	12.00	0.00	8	11	117.0%	-0.717	0.0249	-1.136	0.039	-0.007
166.00	4.35	5.90	11.00	0.00	4	23	90.6%	-0.788	0.0275	-0.747	0.034	-0.007
166.40	4.79	7.10	12.70	0.00	1	8	54.0%	-0.925	0.0227	-0.205	0.017	-0.008
166.80	8.18	6.50	13.10	0.00	3	10	121.7%	-0.735	0.0232	-1.142	0.038	-0.007
167.20	5.20	6.10	12.40	0.00	1	52	101.0%	-0.790	0.0246	-0.830	0.033	-0.007
167.60	7.02	6.50	13.90	0.00	1	144	126.0%	-0.744	0.0220	-1.162	0.037	-0.007
168.00	15.09	8.50	12.90	0.00	2	245	98.2%	-0.815	0.0234	-0.746	0.031	-0.008
168.40	16.74	7.30	14.80	11.90	1	33	132.2%	-0.748	0.0208	-1.210	0.037	-0.007
168.80	5.33	7.70	15.10	0.00	2	1	132.2%	-0.756	0.0204	-1.190	0.036	-0.007
169.20	15.56	8.10	15.40	0.00	1	11	132.2%	-0.763	0.0201	-1.170	0.036	-0.007
169.60	15.45	11.10	15.80	0.00	1	1	78.1%	-0.905	0.0187	-0.366	0.020	-0.008
170.00	12.77	10.60	14.60	-1.93	10	158	100.3%	-0.850	0.0200	-0.662	0.027	-0.008
170.40	6.05	9.20	16.50	0.00	2	1	136.1%	-0.777	0.0189	-1.163	0.035	-0.008
170.80	12.00	9.60	16.90	0.00	1	3	138.1%	-0.780	0.0184	-1.170	0.034	-0.008
171.20	10.33	12.80	17.30	0.00	1	2	84.4%	-0.913	0.0162	-0.371	0.018	-0.009
171.60	3.37	10.40	17.70	0.00	0	1	142.0%	-0.786	0.0176	-1.184	0.034	-0.008
172.00	17.01	10.80	18.20	0.00	30	54	146.1%	-0.785	0.0172	-1.222	0.034	-0.008
172.40	5.32	11.20	18.60	0.00	1	1	148.0%	-0.788	0.0168	-1.229	0.034	-0.008
172.80	13.60	12.20	18.90	0.00	10	16	147.7%	-0.795	0.0166	-1.203	0.033	-0.008
173.20	4.82	12.20	19.30	0.00	2	11	149.6%	-0.797	0.0162	-1.209	0.033	-0.008
173.60	6.01	12.50	20.00	0.00	2	7	158.0%	-0.789	0.0158	-1.310	0.034	-0.008
174.00	19.69	12.90	21.20	0.00	1	31	176.7%	-0.765	0.0150	-1.563	0.036	-0.008
174.40	7.45	13.30	21.00	0.00	4	11	166.0%	-0.787	0.0151	-1.386	0.034	-0.008
174.80	17.95	13.80	20.90	0.00	1	18	157.0%	-0.807	0.0150	-1.232	0.032	-0.008
177.50	20.86	16.50	23.60	0.00	0	0	168.9%	-0.821	0.0133	-1.265	0.030	-0.008
180.00	23.55	19.10	26.50	0.15	1	25	188.9%	-0.818	0.0120	-1.430	0.031	-0.008
182.50	23.10	21.50	28.60	0.00	50	17	189.9%	-0.842	0.0110	-1.314	0.028	-0.009
185.00	27.28	25.00	31.10	0.00	125	62	50.0%	-1.000	0.0000	0.022	0.000	-0.010
190.00	23.00	30.50	40.30	0.00	70	1	200.1%	-0.888	0.0082	-1.089	0.022	-0.010
195.00	31.10	32.50	45.60	0.00	2	0	171.4%	-0.950	0.0052	-0.491	0.012	-0.010
200.00	19.80	37.30	54.10	0.00	0	0	242.5%	-0.896	0.0064	-1.250	0.021	-0.010
215.00	42.52	55.80	65.30	0.00	0	0	283.3%	-0.918	0.0046	-1.218	0.018	-0.011
225.00	56.23	65.90	75.30	0.00	2	0	312.2%	-0.925	0.0039	-1.254	0.016	-0.012
230.00	44.71	67.30	83.40	0.00	0	0	316.4%	-0.935	0.0035	-1.140	0.015	-0.012
240.00	69.87	80.70	90.40	0.00	1	0	347.9%	-0.936	0.0031	-1.244	0.015	-0.013
245.00	74.08	85.30	95.40	0.00	0	0	352.1%	-0.943	0.0028	-1.149	0.013	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.