Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $105.87 as of 2/13/2026 7:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 7.00 | 4.55 | % | 4.55 | 0 | 0 | EST | |||||||
| 2.00 | 1.10 | 6.00 | 3.55 | % | 1.77 | 0 | 0 | EST | |||||||
| 3.00 | 0.10 | 5.00 | 2.55 | % | 0.85 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | EST | |||||||
| 60.00 | 44.10 | 47.90 | 46.00 | % | 0.77 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 39.10 | 42.90 | 41.00 | % | 0.63 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 70.00 | 34.10 | 37.90 | 36.00 | % | 0.51 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 29.10 | 32.90 | 31.00 | % | 0.41 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 24.10 | 27.90 | 26.00 | % | 0.33 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 82.50 | 21.80 | 25.40 | 23.60 | % | 0.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 19.30 | 22.90 | 21.10 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 87.50 | 16.80 | 20.40 | 18.60 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 14.30 | 18.00 | 16.15 | 19.09 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 12.00 | 15.50 | 13.75 | 14.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 9.20 | 13.10 | 11.15 | 13.58 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.06 | 0.99 | 0.01 | -0.02 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 97.50 | 6.80 | 10.60 | 8.70 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.93 | 0.96 | 0.02 | -0.08 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 5.10 | 8.40 | 6.75 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 187 | 0.82 | 0.87 | 0.04 | -0.13 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 2.15 | 3.80 | 2.98 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 5,912 | 0.41 | 0.60 | 0.07 | -0.17 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.55 | 1.65 | 1.10 | 1.18 | -0.02 | -1.67% | 0.01 | 6 | 1,292 | 0.42 | 0.24 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.34 | -0.28 | -45.17% | 0.00 | 6 | 920 | 0.49 | 0.06 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.15 | -0.13 | -46.43% | 0.01 | 7 | 691 | 0.55 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.99 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | EST | |||||||
| 8.00 | 0.05 | 5.00 | 2.53 | % | 0.32 | 0 | 0 | EST | |||||||
| 9.00 | 1.10 | 6.00 | 3.55 | % | 0.39 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.76 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.15 | -0.01 | 0.01 | -0.02 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | -0.04 | 0.02 | -0.08 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.39 | -0.13 | 0.04 | -0.13 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 1.35 | 1.85 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.37 | -0.40 | 0.07 | -0.17 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 3.20 | 5.80 | 4.50 | 4.25 | -0.33 | -7.21% | 0.04 | 2 | 322 | 0.61 | -0.76 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 7.80 | 10.20 | 9.00 | 8.03 | +0.59 | +7.93% | 0.08 | 1 | 137 | 0.75 | -0.94 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 12.20 | 15.20 | 13.70 | 13.80 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.97 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 17.10 | 20.80 | 18.95 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 22.10 | 25.80 | 23.95 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 27.10 | 31.40 | 29.25 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 32.10 | 36.40 | 34.25 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 37.10 | 41.30 | 39.20 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 42.10 | 46.40 | 44.25 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 47.10 | 51.40 | 49.25 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 52.10 | 56.40 | 54.25 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 57.10 | 61.40 | 59.25 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 62.10 | 66.40 | 64.25 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 67.10 | 71.40 | 69.25 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 72.10 | 76.40 | 74.25 | % | 0.41 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 77.10 | 81.40 | 79.25 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |