Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $98.30 as of 10/1/2026 10:45:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.60 | 34.60 | 32.60 | % | 0.50 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 70.00 | 25.80 | 29.80 | 27.80 | % | 0.40 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 75.00 | 21.40 | 25.20 | 23.30 | 22.99 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.86 | 0.94 | 0.01 | -0.03 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 80.00 | 17.00 | 20.80 | 18.90 | 21.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | 0.90 | 0.01 | -0.05 | 9/17/2026 | 10/1/2026 4:00:09 PM EST |
| 85.00 | 12.80 | 16.80 | 14.80 | 14.89 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 0.83 | 0.02 | -0.07 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 87.50 | 10.90 | 15.00 | 12.95 | % | 0.15 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.07 | 10/1/2026 4:00:09 PM EST | |||
| 90.00 | 9.20 | 13.30 | 11.25 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.08 | 10/1/2026 4:00:09 PM EST | |||
| 92.50 | 7.70 | 11.80 | 9.75 | % | 0.11 | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.08 | 10/1/2026 4:00:09 PM EST | |||
| 95.00 | 6.40 | 10.50 | 8.45 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.42 | 0.63 | 0.02 | -0.08 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 97.50 | 5.20 | 9.30 | 7.25 | 7.25 | -0.75 | -9.38% | 0.07 | 6 | 7 | 0.44 | 0.58 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 100.00 | 4.30 | 8.40 | 6.35 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.46 | 0.52 | 0.02 | -0.08 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 105.00 | 2.50 | 6.60 | 4.55 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 485 | 0.47 | 0.42 | 0.02 | -0.07 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 110.00 | 1.10 | 3.80 | 2.45 | 3.50 | -0.30 | -7.90% | 0.02 | 2 | 41 | 0.41 | 0.32 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 115.00 | 0.90 | 3.90 | 2.40 | 2.32 | -0.98 | -29.70% | 0.02 | 16 | 227 | 0.49 | 0.23 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 120.00 | 0.10 | 3.00 | 1.55 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.45 | 0.17 | 0.01 | -0.04 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 125.00 | 0.35 | 2.50 | 1.43 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.52 | 0.12 | 0.01 | -0.03 | 9/24/2026 | 10/1/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.82 | 0.08 | 0.01 | -0.02 | 9/23/2026 | 10/1/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.86 | 0.05 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | -0.06 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 80.00 | 0.10 | 3.10 | 1.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.53 | -0.10 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 85.00 | 1.00 | 3.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.53 | -0.17 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 87.50 | 0.80 | 4.90 | 2.85 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.52 | -0.21 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 90.00 | 1.60 | 5.70 | 3.65 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.53 | -0.26 | 0.02 | -0.08 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 92.50 | 2.60 | 6.80 | 4.70 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.54 | -0.31 | 0.02 | -0.08 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 95.00 | 3.80 | 7.00 | 5.40 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.51 | -0.37 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 97.50 | 5.10 | 9.20 | 7.15 | 8.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.55 | -0.42 | 0.02 | -0.08 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 100.00 | 6.70 | 10.50 | 8.60 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.56 | -0.48 | 0.02 | -0.08 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 105.00 | 10.00 | 13.90 | 11.95 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.58 | -0.58 | 0.02 | -0.07 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 110.00 | 13.60 | 17.50 | 15.55 | 16.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.68 | 0.02 | -0.07 | 9/18/2026 | 10/1/2026 4:00:09 PM EST |
| 115.00 | 17.60 | 21.70 | 19.65 | % | 0.17 | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.05 | 10/1/2026 4:00:09 PM EST | |||
| 120.00 | 22.00 | 25.90 | 23.95 | % | 0.20 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.04 | 10/1/2026 4:00:09 PM EST | |||
| 125.00 | 26.70 | 30.60 | 28.65 | % | 0.23 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 130.00 | 31.40 | 35.50 | 33.45 | % | 0.26 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 135.00 | 36.30 | 40.30 | 38.30 | % | 0.28 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 140.00 | 41.20 | 45.10 | 43.15 | % | 0.31 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST |