Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $92.80 as of 8/11/2026 8:34:08 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 | 41.10 | 44.70 | 42.90 | 49.80 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/11/2026 3:59:51 PM EST |
| 55.00 | 36.00 | 39.80 | 37.90 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 60.00 | 31.30 | 34.60 | 32.95 | % | 0.55 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 65.00 | 26.20 | 29.70 | 27.95 | 25.99 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/11/2026 3:59:51 PM EST |
| 70.00 | 21.30 | 24.70 | 23.00 | 21.76 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 8/11/2026 3:59:51 PM EST |
| 75.00 | 16.40 | 19.70 | 18.05 | % | 0.24 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.01 | 8/11/2026 3:59:51 PM EST | |||
| 77.50 | 14.10 | 17.30 | 15.70 | % | 0.20 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 8/11/2026 3:59:51 PM EST | |||
| 80.00 | 11.80 | 15.10 | 13.45 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.67 | 0.93 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 82.50 | 9.50 | 12.90 | 11.20 | % | 0.14 | 0 | 1 | 0.63 | 0.87 | 0.02 | -0.04 | 8/11/2026 3:59:51 PM EST | |||
| 85.00 | 7.60 | 10.60 | 9.10 | 12.08 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.49 | 0.82 | 0.03 | -0.04 | 7/21/2026 | 8/11/2026 3:59:51 PM EST |
| 87.50 | 5.50 | 9.00 | 7.25 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 330 | 0.56 | 0.74 | 0.03 | -0.05 | 6/11/2026 | 8/11/2026 3:59:51 PM EST |
| 90.00 | 4.00 | 7.20 | 5.60 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 363 | 0.32 | 0.65 | 0.04 | -0.05 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 92.50 | 2.55 | 6.00 | 4.28 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.33 | 0.55 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 95.00 | 1.45 | 5.00 | 3.23 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.34 | 0.45 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 97.50 | 0.70 | 3.00 | 1.85 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.29 | 0.37 | 0.04 | -0.06 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 100.00 | 0.75 | 3.60 | 2.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 708 | 0.38 | 0.29 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 105.00 | 0.55 | 1.50 | 1.03 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.37 | 0.18 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,263 | 0.51 | 0.10 | 0.02 | -0.03 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.40 | 0.06 | 0.01 | -0.02 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.64 | 0.03 | 0.01 | -0.01 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.71 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.52 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/11/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/11/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:51 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,053 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.75 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.79 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/11/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.64 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2,769 | 0.49 | -0.07 | 0.01 | -0.03 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 82.50 | 0.15 | 1.30 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.33 | -0.13 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 85.00 | 0.10 | 2.05 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.31 | -0.18 | 0.03 | -0.04 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 87.50 | 0.45 | 3.50 | 1.98 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,314 | 0.35 | -0.26 | 0.03 | -0.05 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 90.00 | 1.45 | 3.00 | 2.23 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 676 | 0.30 | -0.35 | 0.04 | -0.05 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 92.50 | 2.35 | 5.30 | 3.83 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.35 | -0.45 | 0.04 | -0.06 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 95.00 | 3.70 | 6.80 | 5.25 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 377 | 0.35 | -0.55 | 0.04 | -0.06 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 97.50 | 4.60 | 8.30 | 6.45 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1,203 | 0.52 | -0.63 | 0.04 | -0.06 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 100.00 | 6.90 | 10.20 | 8.55 | 8.34 | 0.00 | 0.00% | 0.09 | 0 | 510 | 0.53 | -0.71 | 0.03 | -0.05 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 105.00 | 10.80 | 14.30 | 12.55 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 509 | 0.58 | -0.82 | 0.02 | -0.04 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 110.00 | 15.30 | 18.90 | 17.10 | 19.53 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.65 | -0.90 | 0.02 | -0.03 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 115.00 | 20.20 | 23.80 | 22.00 | 23.31 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.72 | -0.94 | 0.01 | -0.02 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 120.00 | 25.00 | 28.70 | 26.85 | 29.37 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.80 | -0.97 | 0.01 | -0.01 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 125.00 | 30.20 | 34.10 | 32.15 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 130.00 | 35.20 | 39.20 | 37.20 | 36.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 3:59:51 PM EST |
| 135.00 | 40.20 | 44.20 | 42.20 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 140.00 | 45.20 | 49.20 | 47.20 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 145.00 | 50.20 | 54.20 | 52.20 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 150.00 | 55.20 | 59.20 | 57.20 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 155.00 | 60.20 | 64.20 | 62.20 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 160.00 | 65.20 | 69.20 | 67.20 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 165.00 | 70.20 | 74.20 | 72.20 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 170.00 | 75.10 | 79.30 | 77.20 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 175.00 | 80.10 | 83.70 | 81.90 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 180.00 | 85.10 | 88.70 | 86.90 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 185.00 | 90.20 | 94.00 | 92.10 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST |