Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $96.02 as of 10/13/2026 7:55:45 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 | 27.50 | 31.10 | 29.30 | % | 0.49 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 65.00 | 22.50 | 26.10 | 24.30 | % | 0.37 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 70.00 | 17.30 | 21.10 | 19.20 | % | 0.27 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 75.00 | 12.90 | 16.10 | 14.50 | % | 0.19 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 80.00 | 7.30 | 11.20 | 9.25 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 2.65 | 6.50 | 4.58 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.36 | 0.85 | 0.06 | -0.11 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 87.50 | 0.60 | 4.70 | 2.65 | 3.50 | % | 0.03 | 51 | 0 | 1.22 | 0.64 | 0.10 | -0.20 | 10/13/2026 | 10/13/2026 3:59:59 PM EST | |
| 90.00 | 1.25 | 1.45 | 1.35 | 1.45 | -5.95 | -80.41% | 0.02 | 75 | 13 | 0.59 | 0.38 | 0.10 | -0.24 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 92.50 | 0.40 | 0.95 | 0.68 | 0.75 | -3.35 | -81.71% | 0.01 | 15 | 10 | 0.61 | 0.18 | 0.07 | -0.19 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.32 | -3.68 | -92.00% | 0.01 | 5 | 48 | 0.96 | 0.07 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.27 | -1.13 | -80.72% | 0.00 | 14 | 350 | 0.80 | 0.02 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.68 | -87.18% | 0.00 | 1 | 2,229 | 0.99 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.23 | -92.00% | 0.00 | 1 | 2,515 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 289 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,343 | 1.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.29 | -90.63% | 0.00 | 4 | 329 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 370 | 1.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.06 | -0.16 | -72.73% | 0.00 | 1 | 247 | 3.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 121 | 3.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 50 | 2.52 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 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 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 205 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 0.15 | 0.85 | 0.50 | 0.40 | +0.35 | +700.00% | 0.01 | 2 | 1,033 | 0.44 | -0.15 | 0.06 | -0.11 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 87.50 | 0.25 | 1.95 | 1.10 | 0.65 | -0.40 | -38.10% | 0.01 | 33 | 6 | 0.47 | -0.36 | 0.10 | -0.20 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 1.20 | 2.55 | 1.88 | 1.36 | +1.20 | +750.00% | 0.02 | 163 | 313 | 0.34 | -0.62 | 0.10 | -0.24 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 92.50 | 2.00 | 5.80 | 3.90 | 3.10 | +2.04 | +192.46% | 0.04 | 3 | 52 | 1.19 | -0.82 | 0.07 | -0.19 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 5.20 | 6.80 | 6.00 | 5.70 | +4.45 | +356.00% | 0.06 | 69 | 1,559 | 0.91 | -0.94 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 97.50 | 6.60 | 10.20 | 8.40 | 6.08 | +3.83 | +170.23% | 0.09 | 10 | 443 | 1.47 | -0.98 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 9.10 | 11.80 | 10.45 | 9.55 | +1.95 | +25.66% | 0.10 | 2 | 601 | 1.30 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 14.00 | 17.70 | 15.85 | 14.75 | +2.35 | +18.96% | 0.15 | 4 | 419 | 2.05 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 19.00 | 22.80 | 20.90 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 33 | 2.42 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 24.00 | 27.80 | 25.90 | 23.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 29.00 | 32.60 | 30.80 | 28.41 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 34.00 | 37.80 | 35.90 | 32.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 39.00 | 42.80 | 40.90 | 37.93 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 44.00 | 47.80 | 45.90 | % | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 140.00 | 49.00 | 52.80 | 50.90 | % | 0.36 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 145.00 | 54.00 | 57.80 | 55.90 | % | 0.39 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 150.00 | 59.00 | 62.80 | 60.90 | % | 0.41 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 155.00 | 64.00 | 67.80 | 65.90 | % | 0.43 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 160.00 | 69.00 | 72.80 | 70.90 | % | 0.44 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 165.00 | 74.00 | 77.80 | 75.90 | % | 0.46 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 170.00 | 79.00 | 82.80 | 80.90 | % | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 175.00 | 84.00 | 87.80 | 85.90 | % | 0.49 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST |