Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $113.75 as of 1/30/2026 7:34:39 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 | 57.10 | 61.40 | 59.25 | % | 1.08 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 60.00 | 52.10 | 56.40 | 54.25 | 39.80 | 0.00 | 0.00% | 0.90 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 47.10 | 51.40 | 49.25 | % | 0.76 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 70.00 | 42.20 | 46.00 | 44.10 | 33.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 37.30 | 41.30 | 39.30 | 29.86 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 32.40 | 36.50 | 34.45 | 40.03 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 82.50 | 30.00 | 34.00 | 32.00 | % | 0.39 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 27.60 | 31.40 | 29.50 | 18.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.79 | 0.97 | 0.00 | -0.02 | 12/1/2025 | 1/30/2026 4:00:05 PM EST |
| 87.50 | 25.30 | 29.10 | 27.20 | % | 0.31 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 23.00 | 27.00 | 25.00 | 9.81 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.74 | 0.92 | 0.01 | -0.04 | 12/26/2025 | 1/30/2026 4:00:05 PM EST |
| 92.50 | 21.40 | 24.50 | 22.95 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.05 | 12/15/2025 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 19.40 | 21.40 | 20.40 | 24.80 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.42 | 0.87 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 97.50 | 17.00 | 20.30 | 18.65 | 12.60 | 0.00 | 0.00% | 0.19 | 0 | 407 | 0.45 | 0.85 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 15.10 | 16.90 | 16.00 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 391 | 0.41 | 0.81 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 11.60 | 13.10 | 12.35 | 13.25 | -2.03 | -13.29% | 0.12 | 1 | 395 | 0.42 | 0.73 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 8.50 | 9.50 | 9.00 | 9.06 | -2.21 | -19.61% | 0.08 | 3 | 443 | 0.40 | 0.63 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 6.10 | 6.90 | 6.50 | 9.95 | 0.00 | 0.00% | 0.06 | 0 | 555 | 0.41 | 0.52 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 4.20 | 5.40 | 4.80 | 5.00 | -1.05 | -17.36% | 0.04 | 1 | 408 | 0.43 | 0.40 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 2.85 | 3.90 | 3.38 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.43 | 0.31 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 1.90 | 2.40 | 2.15 | 2.35 | -0.64 | -21.41% | 0.02 | 86 | 738 | 0.42 | 0.24 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 1.15 | 2.00 | 1.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.44 | 0.18 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 0.85 | 1.25 | 1.05 | 1.25 | -0.48 | -27.75% | 0.01 | 1 | 305 | 0.44 | 0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 0.55 | 1.60 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.10 | 0.01 | -0.04 | 12/9/2025 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 0.10 | 1.70 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.62 | 0.06 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.04 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.80 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.28 | -1.36 | -82.93% | 0.00 | 1 | 2 | 0.58 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.89 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.03 | -0.01 | 0.00 | -0.01 | 12/30/2025 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.92 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.82 | -0.03 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 87.50 | 0.40 | 2.45 | 1.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.61 | -0.06 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 0.30 | 2.75 | 1.53 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 791 | 0.55 | -0.08 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 92.50 | 0.60 | 1.40 | 1.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.48 | -0.10 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.80 | 1.40 | 1.10 | 1.10 | +0.15 | +15.79% | 0.01 | 12 | 267 | 0.45 | -0.13 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 97.50 | 1.10 | 1.90 | 1.50 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,514 | 0.44 | -0.15 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 1.50 | 2.05 | 1.78 | 1.70 | +0.10 | +6.25% | 0.02 | 14 | 240 | 0.42 | -0.19 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 2.65 | 3.10 | 2.88 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 1,280 | 0.41 | -0.27 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 4.10 | 5.30 | 4.70 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.41 | -0.37 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 6.80 | 7.50 | 7.15 | 6.18 | -0.52 | -7.77% | 0.06 | 1 | 51 | 0.41 | -0.48 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 9.50 | 11.90 | 10.70 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.44 | -0.60 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 13.20 | 14.60 | 13.90 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.42 | -0.69 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 16.60 | 18.80 | 17.70 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.40 | -0.76 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 20.50 | 23.70 | 22.10 | % | 0.16 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 140.00 | 25.10 | 27.90 | 26.50 | 44.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.05 | 12/24/2025 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 29.70 | 33.40 | 31.55 | % | 0.22 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 34.70 | 38.50 | 36.60 | 30.98 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.74 | -0.94 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 39.40 | 43.50 | 41.45 | % | 0.27 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 44.30 | 48.40 | 46.35 | 62.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 9/17/2025 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 49.50 | 53.40 | 51.45 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 54.50 | 58.40 | 56.45 | % | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 175.00 | 59.10 | 63.40 | 61.25 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 64.10 | 68.40 | 66.25 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 185.00 | 69.10 | 73.40 | 71.25 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |