Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $95.50 as of 4/10/2026 8:34:34 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 | 1.60 | 6.50 | 4.05 | % | 4.05 | 0 | 0 | EST | |||||||
| 2.00 | 0.60 | 5.50 | 3.05 | % | 1.52 | 0 | 0 | EST | |||||||
| 3.00 | 0.10 | 5.00 | 2.55 | % | 0.85 | 0 | 1 | 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 | 12 | EST | |||||||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 54 | 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 | 37.70 | 41.60 | 39.65 | 31.20 | 0.00 | 0.00% | 0.66 | 0 | 11 | 6.06 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 65.00 | 32.70 | 36.60 | 34.65 | % | 0.53 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 27.70 | 31.20 | 29.45 | % | 0.42 | 0 | 7 | 4.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 75.00 | 22.70 | 26.20 | 24.45 | % | 0.33 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 77.50 | 20.20 | 24.10 | 22.15 | % | 0.29 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 80.00 | 18.20 | 21.60 | 19.90 | 19.80 | +10.54 | +113.83% | 0.25 | 1 | 34 | 3.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 82.50 | 15.50 | 19.00 | 17.25 | % | 0.21 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 85.00 | 12.50 | 16.30 | 14.40 | 14.95 | +2.20 | +17.26% | 0.17 | 15 | 80 | 2.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 87.50 | 10.40 | 14.10 | 12.25 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 76 | 2.33 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 90.00 | 8.60 | 11.00 | 9.80 | 9.75 | +2.05 | +26.63% | 0.11 | 20 | 457 | 1.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 92.50 | 6.40 | 8.60 | 7.50 | 7.59 | +2.99 | +65.00% | 0.08 | 2 | 130 | 1.45 | 0.96 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 95.00 | 3.90 | 5.90 | 4.90 | 5.07 | +0.67 | +15.23% | 0.05 | 67 | 435 | 1.07 | 0.85 | 0.05 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 97.50 | 2.00 | 3.90 | 2.95 | 3.09 | +0.25 | +8.81% | 0.03 | 11 | 44 | 0.94 | 0.69 | 0.09 | -0.32 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 100.00 | 0.65 | 1.90 | 1.28 | 1.55 | +0.25 | +19.24% | 0.01 | 57 | 841 | 0.53 | 0.45 | 0.10 | -0.37 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.18 | -51.43% | 0.00 | 14 | 104 | 0.53 | 0.10 | 0.04 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 42 | 0.78 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 127 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 3.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 82 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | % | 0.48 | 0 | 87 | 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 | 0.60 | 5.50 | 3.05 | % | 0.38 | 0 | 0 | EST | |||||||
| 9.00 | 1.50 | 6.50 | 4.00 | % | 0.44 | 0 | 0 | EST | |||||||
| 10.00 | 2.50 | 7.50 | 5.00 | % | 0.50 | 0 | 0 | EST | |||||||
| 11.00 | 3.50 | 8.50 | 6.00 | % | 0.55 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 6.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 44 | 26 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 194 | 4.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 474 | 2.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 20 | 99 | 0.77 | -0.04 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 55 | 231 | 0.46 | -0.15 | 0.05 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 97.50 | 0.05 | 1.05 | 0.55 | 0.90 | -0.05 | -5.27% | 0.01 | 3 | 175 | 0.40 | -0.31 | 0.09 | -0.32 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 100.00 | 0.75 | 3.10 | 1.93 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.54 | -0.55 | 0.10 | -0.37 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 105.00 | 4.00 | 6.80 | 5.40 | 15.53 | 0.00 | 0.00% | 0.05 | 0 | 44 | 1.13 | -0.90 | 0.04 | -0.19 | 4/1/2026 | 4/15/2026 4:00:04 PM EST |
| 110.00 | 9.30 | 12.10 | 10.70 | % | 0.10 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 115.00 | 13.40 | 17.10 | 15.25 | % | 0.13 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 18.40 | 22.30 | 20.35 | % | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 125.00 | 23.40 | 27.60 | 25.50 | % | 0.20 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 28.40 | 32.30 | 30.35 | % | 0.23 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 135.00 | 33.40 | 37.60 | 35.50 | % | 0.26 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 38.40 | 42.60 | 40.50 | % | 0.29 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 145.00 | 43.40 | 47.60 | 45.50 | % | 0.31 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 150.00 | 48.40 | 52.60 | 50.50 | % | 0.34 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 155.00 | 53.40 | 57.60 | 55.50 | % | 0.36 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 58.40 | 62.30 | 60.35 | % | 0.38 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 63.40 | 67.60 | 65.50 | % | 0.40 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 170.00 | 68.40 | 72.30 | 70.35 | % | 0.41 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 175.00 | 73.40 | 77.60 | 75.50 | % | 0.43 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |