Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $105.56 as of 4/24/2026 12:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 61.40 | 65.50 | 63.45 | % | 1.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 58.90 | 63.10 | 61.00 | % | 1.36 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 47.50 | 56.50 | 60.50 | 58.50 | % | 1.23 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 53.90 | 58.10 | 56.00 | % | 1.12 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 55.00 | 49.10 | 53.10 | 51.10 | 35.25 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.42 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 44.10 | 48.30 | 46.20 | 45.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.26 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 39.40 | 43.40 | 41.40 | % | 0.64 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 34.50 | 38.50 | 36.50 | % | 0.52 | 0 | 4 | 1.02 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 29.60 | 33.80 | 31.70 | % | 0.42 | 0 | 5 | 0.96 | 0.95 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 77.50 | 27.30 | 31.40 | 29.35 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.87 | 0.94 | 0.01 | -0.03 | 3/23/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 25.00 | 29.20 | 27.10 | 19.60 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.86 | 0.91 | 0.01 | -0.03 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 82.50 | 22.90 | 26.90 | 24.90 | 22.33 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.80 | 0.90 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 20.70 | 24.80 | 22.75 | 17.84 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.55 | 0.86 | 0.01 | -0.05 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 87.50 | 18.60 | 22.40 | 20.50 | % | 0.23 | 0 | 19 | 0.56 | 0.83 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 16.70 | 20.50 | 18.60 | 13.65 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.56 | 0.80 | 0.01 | -0.06 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 92.50 | 16.00 | 17.50 | 16.75 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 87 | 0.56 | 0.76 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 14.20 | 17.20 | 15.70 | 14.97 | -0.73 | -4.65% | 0.17 | 1 | 333 | 0.59 | 0.73 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 97.50 | 12.50 | 14.10 | 13.30 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 430 | 0.54 | 0.69 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 10.90 | 12.70 | 11.80 | 11.70 | -1.35 | -10.35% | 0.12 | 2 | 935 | 0.54 | 0.65 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 8.10 | 11.30 | 9.70 | 9.10 | -0.10 | -1.09% | 0.09 | 219 | 717 | 0.55 | 0.56 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 5.90 | 9.10 | 7.50 | 6.30 | -1.40 | -18.19% | 0.07 | 3 | 581 | 0.53 | 0.47 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 4.20 | 6.30 | 5.25 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 768 | 0.52 | 0.39 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 120.00 | 3.50 | 4.90 | 4.20 | 3.80 | -0.14 | -3.56% | 0.04 | 1 | 1,642 | 0.54 | 0.32 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 125.00 | 2.00 | 3.80 | 2.90 | 2.50 | -0.63 | -20.13% | 0.02 | 10 | 300 | 0.52 | 0.25 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 130.00 | 1.35 | 3.40 | 2.38 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 652 | 0.54 | 0.20 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 135.00 | 0.90 | 3.20 | 2.05 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 469 | 0.57 | 0.15 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,322 | 0.73 | 0.11 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.64 | 0.08 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 150.00 | 0.30 | 1.40 | 0.85 | 0.80 | +0.05 | +6.67% | 0.01 | 12 | 294 | 0.57 | 0.06 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.68 | 0.04 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.92 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 114 | 0.72 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 0.99 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.13 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.70 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.01 | -0.02 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 0.15 | 1.20 | 0.68 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,109 | 0.58 | -0.05 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 2.80 | 1.40 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.86 | -0.06 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 0.35 | 2.95 | 1.65 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11,596 | 0.63 | -0.09 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.78 | -0.10 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 1.10 | 3.50 | 2.30 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.61 | -0.14 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 87.50 | 0.20 | 3.10 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.47 | -0.17 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 1.90 | 3.20 | 2.55 | 2.67 | +0.72 | +36.93% | 0.03 | 1 | 276 | 0.53 | -0.20 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 92.50 | 2.10 | 3.80 | 2.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.51 | -0.24 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 3.10 | 5.10 | 4.10 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1,161 | 0.54 | -0.27 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 97.50 | 3.80 | 6.20 | 5.00 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.54 | -0.31 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 4.80 | 6.80 | 5.80 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 633 | 0.53 | -0.35 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 7.00 | 9.80 | 8.40 | 8.50 | +0.80 | +10.39% | 0.08 | 1 | 521 | 0.55 | -0.44 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 9.80 | 12.40 | 11.10 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 594 | 0.54 | -0.53 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 13.10 | 15.60 | 14.35 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.54 | -0.61 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 120.00 | 16.80 | 19.10 | 17.95 | 20.55 | 0.00 | 0.00% | 0.15 | 0 | 725 | 0.54 | -0.68 | 0.02 | -0.08 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 125.00 | 20.90 | 23.60 | 22.25 | 24.60 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.55 | -0.75 | 0.01 | -0.07 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 130.00 | 24.20 | 27.70 | 25.95 | % | 0.20 | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 135.00 | 28.20 | 32.40 | 30.30 | % | 0.22 | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 140.00 | 32.90 | 37.00 | 34.95 | % | 0.25 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 145.00 | 38.00 | 41.40 | 39.70 | % | 0.27 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 150.00 | 43.10 | 46.20 | 44.65 | % | 0.30 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 155.00 | 48.00 | 51.00 | 49.50 | % | 0.32 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 160.00 | 52.50 | 56.60 | 54.55 | % | 0.34 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 165.00 | 57.50 | 61.70 | 59.60 | % | 0.36 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 170.00 | 62.40 | 66.70 | 64.55 | % | 0.38 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 175.00 | 67.40 | 71.70 | 69.55 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 180.00 | 72.40 | 76.70 | 74.55 | % | 0.41 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 77.40 | 81.70 | 79.55 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |