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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.50 | 63.20 | 61.85 | 49.80 | 0.00 | 0.00% | 1.24 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 9:58:58 AM EST |
| 55.00 | 55.40 | 58.80 | 57.10 | % | 1.04 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 60.00 | 50.40 | 53.90 | 52.15 | % | 0.87 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 65.00 | 45.50 | 48.80 | 47.15 | 25.99 | 0.00 | 0.00% | 0.73 | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 9:58:58 AM EST |
| 70.00 | 40.50 | 43.80 | 42.15 | 44.74 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 75.00 | 35.50 | 38.90 | 37.20 | 36.41 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 77.50 | 33.00 | 36.50 | 34.75 | % | 0.45 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 80.00 | 30.50 | 33.90 | 32.20 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.15 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 9:58:58 AM EST |
| 82.50 | 28.10 | 31.30 | 29.70 | 25.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 85.00 | 25.60 | 28.90 | 27.25 | 28.94 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.93 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 87.50 | 23.20 | 26.20 | 24.70 | 27.60 | 0.00 | 0.00% | 0.28 | 0 | 269 | 0.87 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 90.00 | 21.00 | 23.40 | 22.20 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 361 | 0.81 | 0.96 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 92.50 | 18.50 | 21.10 | 19.80 | 19.06 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.77 | 0.94 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 95.00 | 16.30 | 18.60 | 17.45 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 214 | 0.69 | 0.91 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 97.50 | 14.00 | 15.70 | 14.85 | 15.00 | -7.32 | -32.80% | 0.15 | 7 | 316 | 0.65 | 0.87 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 100.00 | 12.30 | 14.00 | 13.15 | 12.90 | -3.88 | -23.13% | 0.13 | 16 | 836 | 0.46 | 0.83 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 105.00 | 8.30 | 9.90 | 9.10 | 9.75 | -2.15 | -18.07% | 0.09 | 49 | 756 | 0.50 | 0.71 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 110.00 | 6.20 | 6.80 | 6.50 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 2,414 | 0.52 | 0.57 | 0.03 | -0.12 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 115.00 | 4.00 | 4.70 | 4.35 | 4.50 | -2.17 | -32.54% | 0.04 | 261 | 930 | 0.51 | 0.43 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 120.00 | 2.60 | 3.20 | 2.90 | 2.72 | -1.83 | -40.22% | 0.02 | 398 | 1,408 | 0.50 | 0.31 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 125.00 | 1.40 | 2.05 | 1.73 | 1.71 | -1.79 | -51.15% | 0.01 | 102 | 510 | 0.58 | 0.22 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 130.00 | 0.90 | 1.20 | 1.05 | 1.07 | -1.18 | -52.45% | 0.01 | 101 | 356 | 0.54 | 0.17 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 135.00 | 0.55 | 0.95 | 0.75 | 1.30 | -0.20 | -13.34% | 0.01 | 1 | 250 | 0.63 | 0.11 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 140.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.49 | -52.13% | 0.00 | 528 | 546 | 0.57 | 0.09 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 145.00 | 0.35 | 0.80 | 0.58 | 0.57 | -0.09 | -13.64% | 0.00 | 2 | 64 | 0.64 | 0.06 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.40 | -0.25 | -38.47% | 0.00 | 1 | 237 | 0.71 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 155.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.73 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 160.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 542 | 0.73 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 165.00 | 0.10 | 0.75 | 0.43 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/24/2026 9:58:58 AM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 9:58:58 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM 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 | 2.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,053 | 2.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 9:58:58 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 718 | 1.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:58 AM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.20 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 9:58:58 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,769 | 0.65 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.87 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 920 | 0.76 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 87.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 0.93 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 50 | 950 | 0.51 | -0.04 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 92.50 | 0.25 | 0.45 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.57 | -0.06 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 95.00 | 0.30 | 0.70 | 0.50 | 0.65 | +0.13 | +25.00% | 0.01 | 4 | 536 | 0.46 | -0.09 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 97.50 | 0.55 | 0.95 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,293 | 0.49 | -0.13 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 100.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.29 | +30.21% | 0.01 | 810 | 1,825 | 0.47 | -0.17 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 105.00 | 2.15 | 2.80 | 2.48 | 2.73 | +0.91 | +50.00% | 0.02 | 14 | 687 | 0.47 | -0.29 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 110.00 | 4.20 | 4.90 | 4.55 | 4.40 | +1.10 | +33.34% | 0.04 | 100 | 290 | 0.48 | -0.43 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 115.00 | 6.90 | 8.70 | 7.80 | 8.00 | +2.45 | +44.15% | 0.07 | 16 | 46 | 0.50 | -0.57 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 120.00 | 10.20 | 11.60 | 10.90 | 11.40 | +2.60 | +29.55% | 0.09 | 5 | 37 | 0.49 | -0.69 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 125.00 | 14.10 | 16.50 | 15.30 | 10.69 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.52 | -0.78 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 130.00 | 18.20 | 20.70 | 19.45 | 15.34 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.52 | -0.83 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 135.00 | 23.10 | 25.60 | 24.35 | % | 0.18 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.07 | 8/24/2026 9:58:58 AM EST | |||
| 140.00 | 27.90 | 30.30 | 29.10 | % | 0.21 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.06 | 8/24/2026 9:58:58 AM EST | |||
| 145.00 | 32.80 | 35.40 | 34.10 | % | 0.24 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.05 | 8/24/2026 9:58:58 AM EST | |||
| 150.00 | 37.40 | 40.20 | 38.80 | % | 0.26 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.03 | 8/24/2026 9:58:58 AM EST | |||
| 155.00 | 42.40 | 45.20 | 43.80 | % | 0.28 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.03 | 8/24/2026 9:58:58 AM EST | |||
| 160.00 | 47.30 | 50.20 | 48.75 | % | 0.30 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 8/24/2026 9:58:58 AM EST | |||
| 165.00 | 52.30 | 55.10 | 53.70 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 170.00 | 56.90 | 60.30 | 58.60 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 175.00 | 61.90 | 65.40 | 63.65 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 180.00 | 66.90 | 70.40 | 68.65 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 185.00 | 71.90 | 75.30 | 73.60 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST |