Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $102.70 as of 11/26/2025 8:09:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.80 | 65.00 | 62.90 | 83.00 | 0.00 | 0.00% | 1.57 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 58.40 | 62.50 | 60.45 | % | 1.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 55.90 | 60.10 | 58.00 | 81.00 | 0.00 | 0.00% | 1.29 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 53.40 | 57.60 | 55.50 | % | 1.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 51.00 | 55.10 | 53.05 | 53.25 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 46.00 | 50.10 | 48.05 | % | 0.87 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 60.00 | 41.00 | 45.20 | 43.10 | 45.97 | 0.00 | 0.00% | 0.72 | 0 | 59 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 36.10 | 40.10 | 38.10 | 38.00 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 31.20 | 35.30 | 33.25 | 28.00 | 0.00 | 0.00% | 0.47 | 0 | 45 | 0.98 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 28.80 | 32.30 | 30.55 | % | 0.42 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 75.00 | 26.30 | 30.30 | 28.30 | 31.34 | 0.00 | 0.00% | 0.38 | 0 | 507 | 0.83 | 0.98 | 0.00 | -0.02 | 10/23/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 23.90 | 28.10 | 26.00 | 29.00 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.82 | 0.97 | 0.00 | -0.02 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 21.60 | 25.70 | 23.65 | 23.20 | 0.00 | 0.00% | 0.30 | 0 | 60 | 0.76 | 0.95 | 0.01 | -0.02 | 9/16/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 19.30 | 23.30 | 21.30 | 20.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | 0.93 | 0.01 | -0.03 | 4/4/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 17.00 | 20.90 | 18.95 | 19.05 | 0.00 | 0.00% | 0.22 | 0 | 111 | 0.64 | 0.90 | 0.01 | -0.04 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 87.50 | 14.80 | 18.40 | 16.60 | 29.87 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.58 | 0.87 | 0.01 | -0.05 | 7/10/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 12.70 | 16.60 | 14.65 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 244 | 0.58 | 0.83 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 92.50 | 12.50 | 13.60 | 13.05 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.41 | 0.79 | 0.02 | -0.06 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 10.60 | 11.80 | 11.20 | 11.10 | +3.78 | +51.64% | 0.12 | 1 | 397 | 0.41 | 0.74 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 97.50 | 8.80 | 10.10 | 9.45 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.40 | 0.69 | 0.02 | -0.06 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 7.20 | 8.50 | 7.85 | 6.60 | +0.53 | +8.74% | 0.08 | 1 | 648 | 0.39 | 0.62 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 4.70 | 6.00 | 5.35 | 4.87 | +1.07 | +28.16% | 0.05 | 22 | 531 | 0.39 | 0.49 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 2.90 | 3.90 | 3.40 | 3.21 | +0.63 | +24.42% | 0.03 | 2 | 536 | 0.38 | 0.36 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 1.50 | 2.55 | 2.03 | 1.85 | +0.40 | +27.59% | 0.02 | 6 | 293 | 0.37 | 0.24 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 0.80 | 1.55 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.37 | 0.16 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 0.40 | 1.30 | 0.85 | 0.65 | +0.25 | +62.50% | 0.01 | 2 | 378 | 0.39 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 0.20 | 0.75 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.39 | 0.06 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.62 | 0.03 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.64 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.92 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.76 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.30 | -0.18 | -37.50% | 0.00 | 30 | 140 | 0.66 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.50 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,040 | 0.61 | -0.03 | 0.00 | -0.02 | 10/22/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.75 | -0.05 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.70 | -0.07 | 0.01 | -0.03 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 0.60 | 1.20 | 0.90 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.44 | -0.10 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 87.50 | 0.85 | 1.60 | 1.23 | 1.45 | -0.20 | -12.13% | 0.01 | 4 | 474 | 0.44 | -0.13 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 1.20 | 2.05 | 1.63 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 986 | 0.43 | -0.17 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 92.50 | 1.60 | 2.60 | 2.10 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.42 | -0.21 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 2.35 | 3.30 | 2.83 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 806 | 0.42 | -0.26 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 97.50 | 3.20 | 4.10 | 3.65 | 3.70 | -2.03 | -35.43% | 0.04 | 6 | 713 | 0.42 | -0.31 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 3.10 | 5.10 | 4.10 | 6.00 | -1.60 | -21.06% | 0.04 | 1 | 1,232 | 0.38 | -0.38 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 6.40 | 7.50 | 6.95 | 7.20 | -1.70 | -19.11% | 0.07 | 3 | 284 | 0.40 | -0.51 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 9.30 | 10.50 | 9.90 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.39 | -0.64 | 0.03 | -0.06 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 13.00 | 14.20 | 13.60 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.38 | -0.76 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 15.90 | 20.00 | 17.95 | 19.11 | +2.21 | +13.08% | 0.15 | 1 | 145 | 0.58 | -0.84 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 21.10 | 24.60 | 22.85 | 22.65 | 0.00 | 0.00% | 0.18 | 0 | 185 | 0.62 | -0.90 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 25.20 | 29.40 | 27.30 | 25.99 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.68 | -0.94 | 0.01 | -0.02 | 10/30/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 30.10 | 34.30 | 32.20 | 38.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.71 | -0.97 | 0.00 | -0.01 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 35.10 | 39.30 | 37.20 | 34.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 9/13/2024 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 40.10 | 44.30 | 42.20 | 52.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/21/2024 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 45.10 | 49.30 | 47.20 | 37.96 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 50.10 | 54.30 | 52.20 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 160.00 | 55.10 | 59.30 | 57.20 | 48.09 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 60.10 | 64.30 | 62.20 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 170.00 | 65.10 | 69.30 | 67.20 | 76.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 70.10 | 74.30 | 72.20 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 180.00 | 75.10 | 79.30 | 77.20 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 185.00 | 80.10 | 84.30 | 82.20 | 87.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:52 PM EST |