Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $110.35 as of 2/24/2026 7:41:32 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 | 2.77 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1/27/2026 | EST | ||||
| 4.00 | 0.05 | 5.00 | 2.53 | % | 0.63 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 12 | EST | |||||||
| 6.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 54 | 2/12/2026 | 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 | |||||||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | EST | |||||||
| 60.00 | 49.40 | 53.50 | 51.45 | % | 0.86 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 65.00 | 44.60 | 48.50 | 46.55 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 70.00 | 39.90 | 43.00 | 41.45 | % | 0.59 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 75.00 | 35.20 | 37.90 | 36.55 | % | 0.49 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 80.00 | 30.30 | 32.90 | 31.60 | % | 0.40 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 85.00 | 25.70 | 28.40 | 27.05 | % | 0.32 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 90.00 | 21.10 | 24.10 | 22.60 | % | 0.25 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.04 | 2/24/2026 4:00:09 PM EST | |||
| 95.00 | 16.50 | 19.70 | 18.10 | % | 0.19 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 97.50 | 15.20 | 17.60 | 16.40 | % | 0.17 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 100.00 | 13.70 | 15.50 | 14.60 | 14.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.48 | 0.75 | 0.02 | -0.07 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 105.00 | 10.30 | 12.10 | 11.20 | % | 0.11 | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 110.00 | 7.60 | 9.20 | 8.40 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.46 | 0.56 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 115.00 | 5.30 | 7.20 | 6.25 | 6.10 | -0.13 | -2.09% | 0.05 | 4 | 8 | 0.46 | 0.46 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 120.00 | 3.60 | 5.30 | 4.45 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.46 | 0.37 | 0.02 | -0.07 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 125.00 | 2.25 | 4.00 | 3.13 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.46 | 0.28 | 0.02 | -0.06 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 130.00 | 0.45 | 2.00 | 1.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.42 | 0.21 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 135.00 | 1.00 | 2.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.46 | 0.16 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 140.00 | 0.70 | 1.55 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.48 | 0.12 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 145.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 155.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.05 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.40 | % | 0.00 | 2 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.40 | % | 0.00 | 1 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 11 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.48 | 0 | 87 | 1/13/2026 | 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 | 1.00 | 6.00 | 3.50 | % | 0.39 | 0 | 0 | EST | |||||||
| 10.00 | 2.00 | 7.00 | 4.50 | % | 0.45 | 0 | 0 | EST | |||||||
| 11.00 | 3.00 | 8.00 | 5.50 | % | 0.50 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.85 | 1.43 | 0.50 | +0.10 | +25.00% | 0.02 | 211 | 2 | 1.05 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 85.00 | 0.60 | 1.60 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.07 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 90.00 | 1.05 | 1.95 | 1.50 | 1.44 | -0.26 | -15.30% | 0.02 | 3 | 5 | 0.53 | -0.12 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 95.00 | 1.70 | 2.80 | 2.25 | 2.02 | -0.23 | -10.23% | 0.02 | 310 | 3 | 0.51 | -0.18 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 97.50 | 2.10 | 3.40 | 2.75 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 100.00 | 2.60 | 4.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.49 | -0.25 | 0.02 | -0.07 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 105.00 | 4.10 | 5.90 | 5.00 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.48 | -0.34 | 0.02 | -0.07 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 110.00 | 6.20 | 7.90 | 7.05 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.47 | -0.44 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 115.00 | 8.90 | 10.60 | 9.75 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 120.00 | 12.30 | 13.80 | 13.05 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 125.00 | 15.90 | 17.70 | 16.80 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 130.00 | 18.60 | 22.60 | 20.60 | % | 0.16 | 0 | 0 | 0.61 | -0.79 | 0.02 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 135.00 | 23.10 | 27.00 | 25.05 | % | 0.19 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.05 | 2/24/2026 4:00:09 PM EST | |||
| 140.00 | 27.70 | 31.70 | 29.70 | % | 0.21 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.04 | 2/24/2026 4:00:09 PM EST | |||
| 145.00 | 32.50 | 36.40 | 34.45 | % | 0.24 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 150.00 | 37.40 | 41.40 | 39.40 | % | 0.26 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 155.00 | 43.00 | 46.00 | 44.50 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 160.00 | 47.30 | 51.20 | 49.25 | % | 0.31 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 165.00 | 52.30 | 56.20 | 54.25 | % | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 170.00 | 57.30 | 61.30 | 59.30 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 175.00 | 62.20 | 66.30 | 64.25 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST |