Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $89.31 as of 3/20/2026 12:54:25 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 | 1.10 | 6.00 | 3.55 | % | 3.55 | 0 | 0 | EST | |||||||
| 2.00 | 0.10 | 5.00 | 2.55 | % | 1.27 | 0 | 0 | EST | |||||||
| 3.00 | 0.05 | 5.00 | 2.53 | 2.77 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1/27/2026 | 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 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.01 | 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 | 27.60 | 31.50 | 29.55 | 30.50 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 22.70 | 26.50 | 24.60 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 70.00 | 17.80 | 20.40 | 19.10 | 22.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.78 | 0.98 | 0.01 | -0.01 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 13.10 | 15.60 | 14.35 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.02 | 3/10/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 9.40 | 11.50 | 10.45 | 12.37 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.61 | 0.84 | 0.02 | -0.04 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 82.50 | 7.00 | 10.10 | 8.55 | 8.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | 0.77 | 0.03 | -0.05 | 3/12/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 4.90 | 7.40 | 6.15 | 6.71 | +0.49 | +7.88% | 0.07 | 5 | 79 | 0.37 | 0.69 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 87.50 | 4.60 | 5.50 | 5.05 | 4.68 | -0.02 | -0.43% | 0.06 | 16 | 51 | 0.42 | 0.59 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 1.80 | 5.60 | 3.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.41 | 0.49 | 0.04 | -0.06 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 92.50 | 2.00 | 3.70 | 2.85 | 2.40 | -0.60 | -20.00% | 0.03 | 4 | 110 | 0.39 | 0.39 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 1.40 | 3.20 | 2.30 | 2.00 | -0.02 | -0.99% | 0.02 | 8 | 164 | 0.45 | 0.30 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 97.50 | 1.25 | 1.60 | 1.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | 0.23 | 0.03 | -0.05 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 100.00 | 0.45 | 1.70 | 1.08 | 1.26 | +0.24 | +23.53% | 0.01 | 28 | 449 | 0.43 | 0.17 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 105.00 | 0.20 | 0.85 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | 0.11 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 110.00 | 0.20 | 0.90 | 0.55 | 0.51 | +0.15 | +41.67% | 0.01 | 6 | 46 | 0.53 | 0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.04 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.38 | +0.14 | +58.34% | 0.00 | 3 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 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 | 0.10 | 5.00 | 2.55 | % | 0.36 | 0 | 0 | EST | |||||||
| 8.00 | 1.00 | 6.00 | 3.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 9.00 | 2.10 | 7.00 | 4.55 | % | 0.51 | 0 | 0 | EST | |||||||
| 10.00 | 3.00 | 7.90 | 5.45 | % | 0.55 | 0 | 0 | EST | |||||||
| 11.00 | 4.00 | 9.00 | 6.50 | % | 0.59 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.51 | -0.02 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.17 | -27.42% | 0.01 | 4 | 401 | 0.47 | -0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 0.75 | 1.00 | 0.88 | 0.95 | -0.25 | -20.84% | 0.01 | 5 | 252 | 0.41 | -0.16 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 82.50 | 1.20 | 1.50 | 1.35 | 1.46 | -0.50 | -25.51% | 0.02 | 3 | 18 | 0.45 | -0.23 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 1.90 | 2.20 | 2.05 | 2.10 | -0.34 | -13.94% | 0.02 | 5 | 104 | 0.40 | -0.31 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 87.50 | 2.75 | 3.20 | 2.98 | 3.60 | +0.26 | +7.79% | 0.03 | 13 | 10 | 0.39 | -0.41 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 3.90 | 4.80 | 4.35 | 4.95 | -0.10 | -1.98% | 0.05 | 4 | 261 | 0.40 | -0.51 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 92.50 | 5.40 | 7.10 | 6.25 | 7.00 | +2.87 | +69.50% | 0.07 | 10 | 21 | 0.44 | -0.61 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 6.40 | 9.50 | 7.95 | 8.70 | +0.27 | +3.21% | 0.08 | 2 | 375 | 0.43 | -0.70 | 0.04 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 97.50 | 8.50 | 10.70 | 9.60 | 7.62 | 0.00 | 0.00% | 0.10 | 0 | 169 | 0.39 | -0.77 | 0.03 | -0.05 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 100.00 | 10.70 | 13.50 | 12.10 | 12.85 | +0.65 | +5.33% | 0.12 | 3 | 128 | 0.66 | -0.83 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 105.00 | 15.50 | 17.90 | 16.70 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 201 | 0.71 | -0.89 | 0.02 | -0.04 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 110.00 | 20.10 | 22.90 | 21.50 | 22.13 | 0.00 | 0.00% | 0.20 | 0 | 149 | 0.82 | -0.95 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 115.00 | 25.00 | 27.80 | 26.40 | % | 0.23 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 120.00 | 29.40 | 32.60 | 31.00 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 125.00 | 33.70 | 37.60 | 35.65 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 130.00 | 40.10 | 42.70 | 41.40 | 30.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:52 PM EST |
| 135.00 | 45.10 | 47.70 | 46.40 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 140.00 | 49.90 | 52.70 | 51.30 | 37.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:52 PM EST |
| 145.00 | 54.90 | 57.70 | 56.30 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 150.00 | 59.90 | 62.70 | 61.30 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 155.00 | 64.60 | 67.70 | 66.15 | % | 0.43 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 160.00 | 69.50 | 72.60 | 71.05 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 165.00 | 73.90 | 77.60 | 75.75 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 170.00 | 78.90 | 82.60 | 80.75 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 175.00 | 84.20 | 87.60 | 85.90 | % | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST |