Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $87.46 as of 3/26/2026 8:24:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 26.00 | 30.00 | 28.00 | % | 0.47 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:13 PM EST | |||
| 65.00 | 21.90 | 24.50 | 23.20 | % | 0.36 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 3/26/2026 3:59:13 PM EST | |||
| 70.00 | 17.50 | 20.10 | 18.80 | % | 0.27 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.04 | 3/26/2026 3:59:13 PM EST | |||
| 75.00 | 13.60 | 15.80 | 14.70 | % | 0.20 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 80.00 | 10.00 | 11.30 | 10.65 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 82.50 | 8.40 | 9.70 | 9.05 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.07 | 3/26/2026 3:59:13 PM EST | |||
| 85.00 | 6.90 | 8.30 | 7.60 | % | 0.09 | 0 | 5 | 0.46 | 0.62 | 0.02 | -0.07 | 3/26/2026 3:59:13 PM EST | |||
| 87.50 | 5.70 | 7.00 | 6.35 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.03 | -0.07 | 3/26/2026 3:59:13 PM EST | |||
| 90.00 | 4.40 | 5.90 | 5.15 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | 0.49 | 0.03 | -0.07 | 3/25/2026 | 3/26/2026 3:59:13 PM EST |
| 92.50 | 3.90 | 4.90 | 4.40 | % | 0.05 | 0 | 13 | 0.47 | 0.43 | 0.03 | -0.07 | 3/26/2026 3:59:13 PM EST | |||
| 95.00 | 3.00 | 4.10 | 3.55 | 4.02 | +0.12 | +3.08% | 0.04 | 2 | 74 | 0.47 | 0.37 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:13 PM EST |
| 97.50 | 2.05 | 3.40 | 2.73 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 100.00 | 1.70 | 2.85 | 2.28 | 2.50 | -0.20 | -7.41% | 0.02 | 10 | 32 | 0.47 | 0.27 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:13 PM EST |
| 105.00 | 1.05 | 1.95 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.20 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 3:59:13 PM EST |
| 110.00 | 0.50 | 2.60 | 1.55 | 1.03 | +0.13 | +14.45% | 0.01 | 3 | 19 | 0.55 | 0.14 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:13 PM EST |
| 115.00 | 0.25 | 1.10 | 0.68 | 0.70 | % | 0.01 | 1 | 2 | 0.49 | 0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:13 PM EST | |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.02 | 3/26/2026 3:59:13 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:13 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:13 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:13 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.03 | 3/26/2026 3:59:13 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.90 | -0.05 | 0.01 | -0.03 | 3/26/2026 3:59:13 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | -0.10 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 3:59:13 PM EST |
| 75.00 | 1.10 | 1.60 | 1.35 | % | 0.02 | 0 | 1 | 0.47 | -0.17 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 80.00 | 2.20 | 3.30 | 2.75 | 2.25 | % | 0.03 | 1 | 15 | 0.48 | -0.26 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:13 PM EST | |
| 82.50 | 2.80 | 4.10 | 3.45 | 3.40 | -0.59 | -14.79% | 0.04 | 9 | 4 | 0.47 | -0.32 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:13 PM EST |
| 85.00 | 3.90 | 5.70 | 4.80 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.50 | -0.38 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 3:59:13 PM EST |
| 87.50 | 5.50 | 6.40 | 5.95 | 5.90 | -0.44 | -6.94% | 0.07 | 2 | 3 | 0.49 | -0.44 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:13 PM EST |
| 90.00 | 6.50 | 7.70 | 7.10 | 7.17 | +0.76 | +11.86% | 0.08 | 3 | 7 | 0.47 | -0.51 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:13 PM EST |
| 92.50 | 8.00 | 9.40 | 8.70 | % | 0.09 | 0 | 8 | 0.48 | -0.57 | 0.03 | -0.07 | 3/26/2026 3:59:13 PM EST | |||
| 95.00 | 9.70 | 11.10 | 10.40 | % | 0.11 | 0 | 4 | 0.47 | -0.63 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 97.50 | 11.70 | 12.80 | 12.25 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 100.00 | 13.60 | 14.90 | 14.25 | % | 0.14 | 0 | 3 | 0.48 | -0.73 | 0.02 | -0.06 | 3/26/2026 3:59:13 PM EST | |||
| 105.00 | 17.00 | 19.40 | 18.20 | % | 0.17 | 0 | 1 | 0.57 | -0.80 | 0.02 | -0.05 | 3/26/2026 3:59:13 PM EST | |||
| 110.00 | 21.50 | 23.60 | 22.55 | % | 0.21 | 0 | 8 | 0.59 | -0.86 | 0.01 | -0.04 | 3/26/2026 3:59:13 PM EST | |||
| 115.00 | 26.20 | 28.70 | 27.45 | % | 0.24 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.04 | 3/26/2026 3:59:13 PM EST | |||
| 120.00 | 30.70 | 33.60 | 32.15 | % | 0.27 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 3/26/2026 3:59:13 PM EST | |||
| 125.00 | 35.60 | 39.40 | 37.50 | % | 0.30 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:13 PM EST | |||
| 130.00 | 40.60 | 44.60 | 42.60 | % | 0.33 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:13 PM EST | |||
| 135.00 | 45.50 | 49.60 | 47.55 | % | 0.35 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:13 PM EST | |||
| 140.00 | 50.60 | 54.60 | 52.60 | % | 0.38 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:13 PM EST |