Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $91.28 as of 3/16/2026 7:13:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.70 | 37.60 | 35.65 | 47.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 29.40 | 32.50 | 30.95 | 43.00 | 0.00 | 0.00% | 0.52 | 0 | 9 | 3.68 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 24.40 | 27.50 | 25.95 | % | 0.40 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 70.00 | 20.10 | 22.50 | 21.30 | 20.40 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 15.20 | 17.00 | 16.10 | 15.29 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.92 | 0.99 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 10.20 | 12.10 | 11.15 | 12.42 | +3.22 | +35.00% | 0.14 | 5 | 77 | 1.51 | 0.93 | 0.02 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 82.50 | 7.70 | 9.70 | 8.70 | 10.29 | +2.00 | +24.13% | 0.11 | 3 | 183 | 1.32 | 0.90 | 0.02 | -0.15 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 5.70 | 6.30 | 6.00 | 5.90 | -0.70 | -10.61% | 0.07 | 4 | 633 | 0.98 | 0.83 | 0.04 | -0.21 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 87.50 | 3.50 | 5.50 | 4.50 | 5.57 | +0.75 | +15.56% | 0.05 | 5 | 36 | 0.98 | 0.72 | 0.06 | -0.24 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 2.00 | 2.70 | 2.35 | 3.00 | 0.00 | 0.00% | 0.03 | 1 | 341 | 0.54 | 0.56 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 92.50 | 1.05 | 1.65 | 1.35 | 2.00 | +0.15 | +8.11% | 0.01 | 23 | 79 | 0.57 | 0.37 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 0.45 | 0.95 | 0.70 | 0.80 | -0.15 | -15.79% | 0.01 | 2 | 107 | 0.58 | 0.22 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 97.50 | 0.20 | 0.55 | 0.38 | 0.45 | -0.30 | -40.00% | 0.00 | 7 | 406 | 0.61 | 0.13 | 0.04 | -0.17 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 6 | 435 | 0.62 | 0.07 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 1,030 | 0.67 | 0.01 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.00 | 6 | 520 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 955 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 403 | 2.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.70 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.01 | -0.09 | -90.00% | 0.01 | 3 | 164 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.89 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 254 | 0.69 | -0.07 | 0.02 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 82.50 | 0.10 | 0.70 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | -0.10 | 0.02 | -0.15 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.30 | -50.00% | 0.00 | 4 | 390 | 0.56 | -0.17 | 0.04 | -0.21 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 87.50 | 0.60 | 1.80 | 1.20 | 0.74 | -0.18 | -19.57% | 0.01 | 15 | 325 | 0.66 | -0.28 | 0.06 | -0.24 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 1.35 | 2.20 | 1.78 | 1.70 | -0.25 | -12.83% | 0.02 | 35 | 767 | 0.54 | -0.44 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 92.50 | 2.70 | 3.90 | 3.30 | 2.50 | -0.25 | -9.10% | 0.04 | 35 | 68 | 0.57 | -0.63 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 4.50 | 5.50 | 5.00 | 4.55 | -0.23 | -4.82% | 0.05 | 4 | 77 | 0.53 | -0.78 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 97.50 | 6.70 | 7.80 | 7.25 | 8.86 | 0.00 | 0.00% | 0.07 | 0 | 1,537 | 0.80 | -0.87 | 0.04 | -0.17 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 8.20 | 10.00 | 9.10 | 8.41 | -1.74 | -17.15% | 0.09 | 1 | 255 | 0.85 | -0.93 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 13.10 | 15.00 | 14.05 | 13.30 | -1.35 | -9.22% | 0.13 | 1 | 2,570 | 1.07 | -0.99 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 17.50 | 20.40 | 18.95 | 19.68 | 0.00 | 0.00% | 0.17 | 0 | 255 | 1.67 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 22.50 | 25.80 | 24.15 | 33.56 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.22 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 27.50 | 30.80 | 29.15 | 36.25 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 32.50 | 35.80 | 34.15 | 33.44 | +16.84 | +101.45% | 0.27 | 1 | 8 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 37.50 | 40.80 | 39.15 | 20.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 42.50 | 46.50 | 44.50 | 27.09 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 47.50 | 51.50 | 49.50 | 44.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 52.50 | 56.50 | 54.50 | 54.41 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 57.50 | 61.50 | 59.50 | 30.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 62.50 | 66.50 | 64.50 | % | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 160.00 | 67.50 | 71.50 | 69.50 | 62.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 72.50 | 76.50 | 74.50 | % | 0.45 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 170.00 | 77.50 | 81.50 | 79.50 | % | 0.47 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 175.00 | 82.50 | 86.50 | 84.50 | % | 0.48 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 180.00 | 87.50 | 91.50 | 89.50 | % | 0.50 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 185.00 | 92.50 | 96.50 | 94.50 | % | 0.51 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |