Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $87.06 as of 10/27/2026 8:36:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.30 | 44.60 | 42.45 | 55.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 37.80 | 42.10 | 39.95 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 35.40 | 39.60 | 37.50 | % | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 55.00 | 30.40 | 34.60 | 32.50 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 60.00 | 25.60 | 28.70 | 27.15 | % | 0.45 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 65.00 | 20.80 | 24.80 | 22.80 | % | 0.35 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 70.00 | 16.20 | 19.90 | 18.05 | 47.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.72 | 0.91 | 0.01 | -0.03 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 12.00 | 16.10 | 14.05 | % | 0.19 | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 77.50 | 10.20 | 13.80 | 12.00 | % | 0.15 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 9.00 | 12.20 | 10.60 | 30.55 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.49 | 0.73 | 0.02 | -0.05 | 8/19/2026 | 10/27/2026 3:59:54 PM EST |
| 82.50 | 6.60 | 10.70 | 8.65 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 5.20 | 9.20 | 7.20 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.03 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 87.50 | 4.00 | 7.90 | 5.95 | 8.29 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.45 | 0.54 | 0.03 | -0.06 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 3.00 | 7.30 | 5.15 | 5.00 | -1.25 | -20.00% | 0.06 | 1 | 48 | 0.47 | 0.47 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 92.50 | 2.25 | 6.20 | 4.23 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.47 | 0.41 | 0.03 | -0.06 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 1.95 | 5.20 | 3.58 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 499 | 0.48 | 0.35 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 97.50 | 0.95 | 4.90 | 2.93 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.47 | 0.31 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 1.00 | 3.80 | 2.40 | 2.36 | -0.54 | -18.63% | 0.02 | 1 | 278 | 0.48 | 0.26 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.25 | 2.85 | 1.55 | 1.50 | -0.60 | -28.58% | 0.01 | 1 | 124 | 0.46 | 0.20 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 1.85 | 0.95 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.54 | 0.14 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.78 | 0.08 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.92 | +0.11 | +13.58% | 0.01 | 1 | 1,625 | 0.60 | 0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 0.30 | 1.60 | 0.95 | 0.82 | -0.16 | -16.33% | 0.01 | 1 | 847 | 0.65 | 0.06 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.47 | +0.11 | +30.56% | 0.01 | 5 | 495 | 0.79 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.83 | +0.53 | +176.67% | 0.01 | 3 | 936 | 0.90 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.78 | +0.38 | +95.00% | 0.01 | 3 | 234 | 0.95 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.03 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 393 | 0.68 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.99 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 0.25 | 1.00 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 5 | 155 | 0.56 | -0.04 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.76 | -0.09 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.55 | 1.90 | 1.23 | 1.45 | -0.15 | -9.38% | 0.02 | 2 | 266 | 0.42 | -0.17 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 77.50 | 0.45 | 3.40 | 1.93 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.43 | -0.22 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 1.50 | 3.80 | 2.65 | 3.30 | +0.30 | +10.00% | 0.03 | 2 | 177 | 0.44 | -0.27 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 82.50 | 2.20 | 5.00 | 3.60 | 4.08 | +0.08 | +2.00% | 0.04 | 2 | 146 | 0.45 | -0.33 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 3.50 | 6.60 | 5.05 | 6.21 | +1.61 | +35.00% | 0.06 | 1 | 356 | 0.48 | -0.40 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 87.50 | 3.90 | 7.80 | 5.85 | 6.23 | 0.00 | 0.00% | 0.07 | 0 | 336 | 0.45 | -0.46 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 6.20 | 8.90 | 7.55 | 9.00 | +1.30 | +16.89% | 0.08 | 1 | 1,045 | 0.47 | -0.53 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 92.50 | 7.10 | 10.70 | 8.90 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.45 | -0.59 | 0.03 | -0.06 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 9.00 | 13.00 | 11.00 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 349 | 0.47 | -0.65 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 97.50 | 10.80 | 14.90 | 12.85 | 13.63 | +4.23 | +45.00% | 0.13 | 6 | 65 | 0.47 | -0.69 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 13.10 | 16.90 | 15.00 | 16.01 | +6.41 | +66.78% | 0.15 | 20 | 194 | 0.48 | -0.74 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 17.00 | 21.10 | 19.05 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.72 | -0.80 | 0.02 | -0.05 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 21.60 | 25.60 | 23.60 | 24.64 | +9.14 | +58.97% | 0.21 | 5 | 40 | 0.75 | -0.86 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 26.30 | 30.40 | 28.35 | 27.55 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.80 | -0.92 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 31.10 | 35.20 | 33.15 | 22.22 | 0.00 | 0.00% | 0.28 | 0 | 107 | 0.86 | -0.92 | 0.01 | -0.03 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 36.00 | 40.10 | 38.05 | % | 0.30 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 40.90 | 45.10 | 43.00 | % | 0.33 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 135.00 | 45.90 | 50.00 | 47.95 | % | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 140.00 | 50.90 | 55.00 | 52.95 | % | 0.38 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 145.00 | 55.90 | 59.90 | 57.90 | % | 0.40 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 150.00 | 61.10 | 64.90 | 63.00 | % | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 155.00 | 65.90 | 70.00 | 67.95 | 55.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 70.90 | 75.10 | 73.00 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 165.00 | 75.90 | 80.10 | 78.00 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 170.00 | 80.90 | 85.10 | 83.00 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 175.00 | 85.90 | 90.10 | 88.00 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |