Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $116.71 as of 8/24/2026 7:43:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.40 | 55.40 | 53.40 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 46.50 | 50.50 | 48.50 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 41.60 | 45.60 | 43.60 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 36.90 | 40.70 | 38.80 | % | 0.52 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 32.10 | 35.80 | 33.95 | 32.58 | +0.78 | +2.46% | 0.42 | 1 | 1 | 0.87 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 27.50 | 31.00 | 29.25 | % | 0.34 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 22.50 | 26.40 | 24.45 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.69 | 0.91 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 18.40 | 22.00 | 20.20 | 25.51 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | 0.85 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 14.50 | 18.10 | 16.30 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | 0.78 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 11.60 | 14.40 | 13.00 | 16.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.70 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 8.70 | 11.60 | 10.15 | 10.23 | -2.20 | -17.70% | 0.09 | 52 | 83 | 0.49 | 0.60 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 115.00 | 6.00 | 9.50 | 7.75 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | 0.51 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 120.00 | 4.40 | 6.80 | 5.60 | 5.20 | -1.39 | -21.10% | 0.05 | 9 | 214 | 0.47 | 0.42 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 125.00 | 3.00 | 5.90 | 4.45 | 4.02 | -0.78 | -16.25% | 0.04 | 2 | 71 | 0.49 | 0.34 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 130.00 | 2.70 | 4.80 | 3.75 | 2.97 | -0.73 | -19.73% | 0.03 | 3 | 8 | 0.53 | 0.27 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 135.00 | 1.80 | 4.00 | 2.90 | 2.05 | -1.45 | -41.43% | 0.02 | 2 | 32 | 0.54 | 0.21 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 140.00 | 0.65 | 3.10 | 1.88 | 1.60 | % | 0.01 | 100 | 0 | 0.51 | 0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 145.00 | 0.65 | 1.50 | 1.08 | 1.23 | % | 0.01 | 13 | 0 | 0.48 | 0.12 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 150.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 165.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.76 | % | 0.01 | 1 | 0 | 0.48 | -0.05 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.79 | % | 0.01 | 51 | 0 | 0.41 | -0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 95.00 | 0.75 | 2.00 | 1.38 | 1.60 | +0.14 | +9.59% | 0.01 | 30 | 25 | 0.45 | -0.15 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 1.30 | 3.00 | 2.15 | 2.79 | +0.54 | +24.00% | 0.02 | 4 | 107 | 0.42 | -0.22 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 3.40 | 4.30 | 3.85 | 4.60 | +0.95 | +26.03% | 0.04 | 13 | 34 | 0.44 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 4.40 | 7.90 | 6.15 | 6.35 | +0.95 | +17.60% | 0.06 | 36 | 3 | 0.46 | -0.40 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 115.00 | 6.90 | 10.40 | 8.65 | 8.52 | +0.12 | +1.43% | 0.08 | 1 | 6 | 0.46 | -0.49 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 120.00 | 10.20 | 13.50 | 11.85 | % | 0.10 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 125.00 | 13.70 | 17.20 | 15.45 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 130.00 | 17.70 | 21.10 | 19.40 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 135.00 | 22.10 | 25.60 | 23.85 | % | 0.18 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 140.00 | 26.10 | 29.60 | 27.85 | % | 0.20 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 145.00 | 30.70 | 34.50 | 32.60 | % | 0.22 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 150.00 | 35.40 | 39.20 | 37.30 | % | 0.25 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 155.00 | 40.20 | 44.00 | 42.10 | % | 0.27 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 160.00 | 45.10 | 48.80 | 46.95 | % | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 165.00 | 50.10 | 53.80 | 51.95 | % | 0.31 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 170.00 | 55.00 | 59.00 | 57.00 | % | 0.34 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 175.00 | 60.00 | 64.00 | 62.00 | % | 0.35 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST |