Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $86.92 as of 11/4/2026 1:50:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 23.80 | 27.60 | 25.70 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 70.00 | 18.80 | 22.60 | 20.70 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 75.00 | 13.80 | 17.70 | 15.75 | 22.99 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.11 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 11/4/2026 4:00:00 PM EST |
| 80.00 | 9.00 | 12.90 | 10.95 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | 0.92 | 0.02 | -0.03 | 9/17/2026 | 11/4/2026 4:00:00 PM EST |
| 82.50 | 6.80 | 10.70 | 8.75 | % | 0.11 | 0 | 0 | 0.82 | 0.87 | 0.03 | -0.05 | 11/4/2026 4:00:00 PM EST | |||
| 85.00 | 4.70 | 8.60 | 6.65 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.75 | 0.79 | 0.04 | -0.07 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 87.50 | 2.95 | 5.40 | 4.18 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.53 | 0.68 | 0.05 | -0.08 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 2.75 | 4.20 | 3.48 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.42 | 0.55 | 0.05 | -0.09 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 92.50 | 2.05 | 2.60 | 2.33 | 2.20 | +0.42 | +23.60% | 0.03 | 174 | 1,971 | 0.41 | 0.42 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | 1.65 | +0.35 | +26.93% | 0.01 | 19 | 110 | 0.60 | 0.30 | 0.05 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 97.50 | 0.50 | 1.20 | 0.85 | 0.90 | -0.41 | -31.30% | 0.01 | 16 | 46 | 0.40 | 0.21 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 0.35 | 0.70 | 0.53 | 0.51 | +0.01 | +2.00% | 0.01 | 531 | 2,142 | 0.41 | 0.14 | 0.03 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 108 | 1,615 | 0.43 | 0.06 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 1,309 | 0.55 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.28 | +0.13 | +86.67% | 0.00 | 1 | 362 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 1 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 389 | 0.64 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 80.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.05 | -16.67% | 0.01 | 8 | 324 | 0.45 | -0.08 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 82.50 | 0.25 | 1.25 | 0.75 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.45 | -0.13 | 0.03 | -0.05 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 85.00 | 0.20 | 1.95 | 1.08 | 1.00 | -1.40 | -58.34% | 0.01 | 12 | 471 | 0.40 | -0.21 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 87.50 | 1.05 | 3.40 | 2.23 | 2.00 | -1.87 | -48.32% | 0.03 | 1 | 61 | 0.48 | -0.32 | 0.05 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 1.50 | 3.10 | 2.30 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.34 | -0.45 | 0.05 | -0.09 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 92.50 | 2.60 | 5.70 | 4.15 | 4.20 | -3.78 | -47.37% | 0.04 | 1 | 386 | 0.40 | -0.58 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 3.70 | 7.40 | 5.55 | 6.30 | -2.60 | -29.22% | 0.06 | 3 | 482 | 0.62 | -0.70 | 0.05 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 97.50 | 5.70 | 9.60 | 7.65 | 12.35 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.70 | -0.79 | 0.04 | -0.07 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 7.90 | 11.80 | 9.85 | 10.30 | -1.50 | -12.72% | 0.10 | 2 | 77 | 0.75 | -0.86 | 0.03 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 105.00 | 12.70 | 16.50 | 14.60 | 14.40 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.87 | -0.94 | 0.01 | -0.03 | 10/8/2026 | 11/4/2026 4:00:00 PM EST |
| 110.00 | 17.60 | 21.50 | 19.55 | 19.96 | +5.76 | +40.57% | 0.18 | 2 | 14 | 1.02 | -0.98 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 115.00 | 22.60 | 26.50 | 24.55 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 120.00 | 27.60 | 31.50 | 29.55 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 125.00 | 32.60 | 36.50 | 34.55 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 130.00 | 37.60 | 41.50 | 39.55 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 135.00 | 42.60 | 46.50 | 44.55 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 140.00 | 47.60 | 51.50 | 49.55 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST |