Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $93.02 as of 5/8/2026 4:04:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.50 | 36.00 | 34.25 | 43.90 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 27.50 | 30.70 | 29.10 | % | 0.45 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 70.00 | 22.30 | 26.00 | 24.15 | % | 0.34 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 17.20 | 21.00 | 19.10 | % | 0.25 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 77.50 | 14.70 | 18.60 | 16.65 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 80.00 | 12.30 | 15.90 | 14.10 | % | 0.18 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 82.50 | 9.70 | 13.70 | 11.70 | 18.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | 0.99 | 0.01 | -0.01 | 4/16/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 7.30 | 11.40 | 9.35 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.13 | 0.95 | 0.02 | -0.05 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 87.50 | 5.20 | 9.00 | 7.10 | 16.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | 0.88 | 0.04 | -0.09 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 4.00 | 5.80 | 4.90 | 7.72 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.77 | 0.05 | -0.13 | 4/10/2026 | 5/8/2026 3:59:59 PM EST |
| 92.50 | 2.55 | 3.80 | 3.18 | 3.50 | +1.15 | +48.94% | 0.03 | 9 | 30 | 0.44 | 0.62 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 1.40 | 2.45 | 1.93 | 2.50 | +1.08 | +76.06% | 0.02 | 635 | 383 | 0.44 | 0.46 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 97.50 | 1.20 | 1.55 | 1.38 | 1.33 | -0.27 | -16.88% | 0.01 | 1,782 | 21 | 0.51 | 0.33 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.20 | +33.34% | 0.01 | 2,735 | 305 | 0.52 | 0.22 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.40 | 0.25 | 0.35 | +0.15 | +75.00% | 0.00 | 83 | 202 | 0.58 | 0.09 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.05 | -16.67% | 0.00 | 123 | 178 | 0.73 | 0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 333 | 0.81 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 1,282 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:59 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 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 138 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.45 | -0.05 | 0.02 | -0.05 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.49 | -0.12 | 0.04 | -0.09 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 0.65 | 1.40 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.51 | -0.23 | 0.05 | -0.13 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 92.50 | 1.40 | 2.40 | 1.90 | 1.15 | -1.19 | -50.86% | 0.02 | 1 | 475 | 0.51 | -0.38 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 2.70 | 3.90 | 3.30 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.55 | -0.54 | 0.06 | -0.18 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 97.50 | 4.20 | 5.70 | 4.95 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 401 | 0.56 | -0.67 | 0.05 | -0.17 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 5.60 | 7.70 | 6.65 | 6.10 | -1.30 | -17.57% | 0.07 | 2 | 88 | 0.73 | -0.78 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 9.50 | 12.80 | 11.15 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 569 | 0.93 | -0.91 | 0.02 | -0.08 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 14.10 | 17.70 | 15.90 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 80 | 1.02 | -0.97 | 0.01 | -0.03 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 19.40 | 22.50 | 20.95 | % | 0.18 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 120.00 | 24.30 | 27.50 | 25.90 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 29.30 | 32.50 | 30.90 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 130.00 | 34.10 | 37.90 | 36.00 | 20.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 39.10 | 42.90 | 41.00 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 44.10 | 47.90 | 46.00 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |