Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $89.40 as of 7/27/2026 7:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.60 | 43.60 | 41.60 | 49.80 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:07 PM EST |
| 55.00 | 34.60 | 38.60 | 36.60 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 29.90 | 33.70 | 31.80 | % | 0.53 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 25.00 | 28.80 | 26.90 | 25.99 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.91 | 0.97 | 0.00 | -0.02 | 3/24/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 20.40 | 24.10 | 22.25 | 21.76 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | 0.93 | 0.01 | -0.03 | 5/19/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 15.80 | 19.70 | 17.75 | % | 0.24 | 0 | 2 | 0.72 | 0.88 | 0.01 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 77.50 | 13.80 | 17.60 | 15.70 | % | 0.20 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 80.00 | 11.80 | 15.60 | 13.70 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.66 | 0.79 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 4:00:07 PM EST |
| 82.50 | 10.40 | 12.30 | 11.35 | % | 0.14 | 0 | 1 | 0.41 | 0.75 | 0.02 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 9.50 | 10.60 | 10.05 | 12.08 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.46 | 0.70 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 87.50 | 7.80 | 9.00 | 8.40 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 330 | 0.45 | 0.64 | 0.02 | -0.06 | 6/11/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 6.40 | 7.60 | 7.00 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 435 | 0.45 | 0.58 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 92.50 | 5.20 | 6.50 | 5.85 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.45 | 0.52 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 4.20 | 5.50 | 4.85 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.45 | 0.45 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 97.50 | 3.40 | 4.30 | 3.85 | 3.58 | -1.32 | -26.94% | 0.04 | 2 | 247 | 0.44 | 0.40 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 2.55 | 3.70 | 3.13 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 685 | 0.45 | 0.34 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 1.80 | 2.75 | 2.28 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 1,090 | 0.47 | 0.25 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 0.30 | 1.60 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2,132 | 0.47 | 0.19 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 115.00 | 0.80 | 1.80 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 750 | 0.52 | 0.13 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 120.00 | 0.35 | 1.40 | 0.88 | 0.70 | -0.05 | -6.67% | 0.01 | 1 | 754 | 0.52 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.60 | 0.06 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 130.00 | 0.05 | 0.85 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.51 | 0.05 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.66 | 0.03 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.71 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 150.00 | 0.05 | 1.60 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.73 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.78 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,053 | 1.21 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.05 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.59 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.55 | -0.07 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 3.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.73 | -0.12 | 0.01 | -0.04 | 6/24/2026 | 7/27/2026 4:00:07 PM EST |
| 77.50 | 1.05 | 2.65 | 1.85 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.51 | -0.16 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 0.40 | 2.25 | 1.33 | 2.00 | -0.23 | -10.32% | 0.02 | 2 | 2,766 | 0.39 | -0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 82.50 | 2.00 | 2.90 | 2.45 | 2.45 | -0.10 | -3.93% | 0.03 | 8 | 235 | 0.45 | -0.25 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 2.70 | 3.70 | 3.20 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 580 | 0.45 | -0.30 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 87.50 | 3.50 | 4.70 | 4.10 | 4.00 | -0.40 | -9.10% | 0.05 | 1 | 1,147 | 0.44 | -0.36 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 4.60 | 5.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 640 | 0.44 | -0.42 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 92.50 | 5.90 | 7.20 | 6.55 | 6.15 | -0.35 | -5.39% | 0.07 | 1 | 105 | 0.44 | -0.48 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 7.40 | 8.60 | 8.00 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 423 | 0.44 | -0.55 | 0.02 | -0.06 | 7/6/2026 | 7/27/2026 4:00:07 PM EST |
| 97.50 | 9.10 | 10.30 | 9.70 | 9.59 | 0.00 | 0.00% | 0.10 | 0 | 1,218 | 0.44 | -0.60 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 10.90 | 12.00 | 11.45 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 521 | 0.44 | -0.66 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 15.00 | 16.00 | 15.50 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 559 | 0.45 | -0.75 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 17.80 | 21.00 | 19.40 | 19.53 | -4.92 | -20.13% | 0.18 | 1 | 77 | 0.64 | -0.81 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 115.00 | 22.30 | 26.10 | 24.20 | 25.55 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.69 | -0.87 | 0.01 | -0.04 | 6/18/2026 | 7/27/2026 4:00:07 PM EST |
| 120.00 | 27.10 | 31.00 | 29.05 | 18.37 | 0.00 | 0.00% | 0.24 | 0 | 52 | 0.75 | -0.90 | 0.01 | -0.03 | 4/21/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 31.90 | 35.80 | 33.85 | % | 0.27 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 36.80 | 40.60 | 38.70 | 36.30 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.84 | -0.95 | 0.01 | -0.02 | 5/29/2026 | 7/27/2026 4:00:07 PM EST |
| 135.00 | 41.80 | 45.80 | 43.80 | % | 0.32 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 140.00 | 46.80 | 50.80 | 48.80 | % | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 145.00 | 51.70 | 55.80 | 53.75 | % | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 150.00 | 56.70 | 60.80 | 58.75 | % | 0.39 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 155.00 | 61.70 | 65.80 | 63.75 | % | 0.41 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 160.00 | 66.70 | 70.80 | 68.75 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 165.00 | 71.70 | 75.80 | 73.75 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 170.00 | 76.70 | 80.80 | 78.75 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 175.00 | 81.70 | 85.80 | 83.75 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 180.00 | 86.70 | 90.80 | 88.75 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 185.00 | 91.70 | 95.80 | 93.75 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST |