Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $99.10 as of 9/18/2026 8:42:16 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 | 34.20 | 38.10 | 36.15 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 65.00 | 29.30 | 33.20 | 31.25 | % | 0.48 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 70.00 | 24.40 | 28.20 | 26.30 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 75.00 | 20.20 | 23.20 | 21.70 | % | 0.29 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 9/18/2026 10:58:59 AM EST | |||
| 80.00 | 16.00 | 17.50 | 16.75 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.77 | 0.95 | 0.01 | -0.02 | 8/28/2026 | 9/18/2026 10:58:59 AM EST |
| 85.00 | 11.30 | 13.90 | 12.60 | 16.29 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.67 | 0.88 | 0.02 | -0.04 | 9/8/2026 | 9/18/2026 10:58:59 AM EST |
| 87.50 | 7.90 | 12.20 | 10.05 | % | 0.11 | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.05 | 9/18/2026 10:58:59 AM EST | |||
| 90.00 | 7.60 | 8.30 | 7.95 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | 0.76 | 0.03 | -0.06 | 9/14/2026 | 9/18/2026 10:58:59 AM EST |
| 92.50 | 5.90 | 6.80 | 6.35 | % | 0.07 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.07 | 9/18/2026 10:58:59 AM EST | |||
| 95.00 | 4.40 | 5.10 | 4.75 | 4.85 | -2.04 | -29.61% | 0.05 | 3 | 8 | 0.38 | 0.58 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 97.50 | 3.30 | 3.90 | 3.60 | 3.70 | -1.85 | -33.34% | 0.04 | 3 | 4 | 0.38 | 0.49 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 100.00 | 2.40 | 3.00 | 2.70 | 2.75 | -1.25 | -31.25% | 0.03 | 1 | 147 | 0.40 | 0.40 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 105.00 | 1.35 | 2.00 | 1.68 | 1.43 | -1.02 | -41.64% | 0.02 | 7 | 613 | 0.42 | 0.27 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 110.00 | 0.70 | 1.05 | 0.88 | 0.80 | -0.40 | -33.34% | 0.01 | 3 | 1,300 | 0.45 | 0.17 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 115.00 | 0.35 | 1.05 | 0.70 | 0.45 | -0.25 | -35.72% | 0.01 | 6 | 280 | 0.47 | 0.11 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.15 | -0.30 | -66.67% | 0.00 | 11 | 1,104 | 0.49 | 0.07 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.50 | 0.05 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 10:58:59 AM EST |
| 130.00 | 0.05 | 1.15 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.64 | 0.02 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 10:58:59 AM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.85 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:59 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 10:58:59 AM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 10:58:59 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 10:58:59 AM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:59 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:59 AM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 10:58:59 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 10:58:59 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 10:58:59 AM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.79 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 10:58:59 AM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 4 | 79 | 0.44 | -0.05 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 85.00 | 0.55 | 0.80 | 0.68 | 0.71 | -0.14 | -16.48% | 0.01 | 17 | 2,191 | 0.41 | -0.12 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 87.50 | 0.90 | 1.20 | 1.05 | 1.05 | % | 0.01 | 6 | 0 | 0.42 | -0.17 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 10:58:59 AM EST | |
| 90.00 | 1.40 | 1.95 | 1.68 | 1.67 | +0.43 | +34.68% | 0.02 | 5 | 269 | 0.40 | -0.24 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 92.50 | 2.20 | 2.90 | 2.55 | 2.50 | +0.75 | +42.86% | 0.03 | 21 | 14 | 0.39 | -0.32 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 95.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.75 | +28.31% | 0.04 | 17 | 680 | 0.39 | -0.42 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 97.50 | 4.50 | 5.30 | 4.90 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.51 | 0.04 | -0.08 | 9/17/2026 | 9/18/2026 10:58:59 AM EST |
| 100.00 | 6.10 | 7.10 | 6.60 | 6.15 | +1.25 | +25.51% | 0.07 | 4 | 346 | 0.41 | -0.60 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 10:58:59 AM EST |
| 105.00 | 9.80 | 10.80 | 10.30 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 382 | 0.42 | -0.73 | 0.03 | -0.07 | 9/17/2026 | 9/18/2026 10:58:59 AM EST |
| 110.00 | 13.30 | 15.20 | 14.25 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.56 | -0.83 | 0.02 | -0.06 | 9/16/2026 | 9/18/2026 10:58:59 AM EST |
| 115.00 | 18.30 | 19.90 | 19.10 | 16.36 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.62 | -0.89 | 0.01 | -0.04 | 9/17/2026 | 9/18/2026 10:58:59 AM EST |
| 120.00 | 22.20 | 24.70 | 23.45 | 11.33 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.69 | -0.93 | 0.01 | -0.03 | 8/25/2026 | 9/18/2026 10:58:59 AM EST |
| 125.00 | 27.10 | 30.40 | 28.75 | % | 0.23 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 9/18/2026 10:58:59 AM EST | |||
| 130.00 | 32.00 | 35.90 | 33.95 | 17.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.01 | -0.98 | 0.00 | -0.01 | 8/25/2026 | 9/18/2026 10:58:59 AM EST |
| 135.00 | 37.10 | 41.20 | 39.15 | % | 0.29 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 140.00 | 42.10 | 46.20 | 44.15 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 145.00 | 47.10 | 51.20 | 49.15 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 150.00 | 52.10 | 56.20 | 54.15 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 155.00 | 57.00 | 61.20 | 59.10 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 160.00 | 62.00 | 66.10 | 64.05 | % | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 165.00 | 67.00 | 71.20 | 69.10 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 170.00 | 72.10 | 76.20 | 74.15 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST | |||
| 175.00 | 77.10 | 81.20 | 79.15 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:59 AM EST |