Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $93.09 as of 8/17/2026 10:14:13 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 | 29.90 | 33.70 | 31.80 | % | 0.53 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 65.00 | 24.90 | 28.70 | 26.80 | % | 0.41 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 70.00 | 19.90 | 23.70 | 21.80 | 22.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:05 PM EST |
| 75.00 | 15.20 | 18.70 | 16.95 | % | 0.23 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 80.00 | 10.10 | 14.00 | 12.05 | 14.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/17/2026 4:00:05 PM EST |
| 82.50 | 7.50 | 11.50 | 9.50 | % | 0.12 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.07 | 8/17/2026 4:00:05 PM EST | |||
| 85.00 | 5.10 | 8.80 | 6.95 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.32 | 0.92 | 0.03 | -0.14 | 8/4/2026 | 8/17/2026 4:00:05 PM EST |
| 87.50 | 2.80 | 6.10 | 4.45 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.92 | 0.82 | 0.05 | -0.21 | 7/28/2026 | 8/17/2026 4:00:05 PM EST |
| 90.00 | 0.50 | 4.70 | 2.60 | 2.79 | +0.02 | +0.73% | 0.03 | 1 | 2,270 | 0.96 | 0.66 | 0.07 | -0.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 92.50 | 0.30 | 3.30 | 1.80 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.54 | 0.46 | 0.08 | -0.28 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.39 | -43.82% | 0.00 | 3 | 1,181 | 0.40 | 0.29 | 0.07 | -0.24 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 1.10 | 0.55 | 0.19 | -0.06 | -24.00% | 0.01 | 5 | 196 | 0.79 | 0.15 | 0.05 | -0.17 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 11 | 943 | 0.53 | 0.08 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.19 | 0.01 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.27 | -81.82% | 0.00 | 9 | 2,499 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 488 | 1.21 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.66 | -0.03 | 0.01 | -0.07 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 968 | 0.82 | -0.08 | 0.03 | -0.14 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.45 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 18 | 1,260 | 0.51 | -0.18 | 0.05 | -0.21 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 0.51 | +0.10 | +24.39% | 0.01 | 1 | 1,341 | 0.89 | -0.34 | 0.07 | -0.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 92.50 | 0.50 | 3.00 | 1.75 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.70 | -0.54 | 0.08 | -0.28 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 95.00 | 1.45 | 4.60 | 3.03 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.72 | -0.71 | 0.07 | -0.24 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 97.50 | 3.80 | 7.70 | 5.75 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.10 | -0.85 | 0.05 | -0.17 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 100.00 | 6.30 | 10.20 | 8.25 | 7.85 | +0.35 | +4.67% | 0.08 | 11 | 13 | 1.30 | -0.92 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 105.00 | 11.30 | 15.10 | 13.20 | 13.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.61 | -0.99 | 0.01 | -0.02 | 8/5/2026 | 8/17/2026 4:00:05 PM EST |
| 110.00 | 16.30 | 20.10 | 18.20 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 115.00 | 21.30 | 25.30 | 23.30 | 25.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:05 PM EST |
| 120.00 | 26.30 | 30.30 | 28.30 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 125.00 | 31.30 | 35.30 | 33.30 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 130.00 | 36.30 | 40.30 | 38.30 | % | 0.29 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 135.00 | 41.30 | 45.30 | 43.30 | % | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST |