Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $86.10 as of 6/9/2026 7:22:59 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 | 42.00 | 46.10 | 44.05 | % | 1.04 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 45.00 | 39.50 | 43.70 | 41.60 | % | 0.92 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 47.50 | 37.10 | 41.20 | 39.15 | % | 0.82 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 50.00 | 34.60 | 38.70 | 36.65 | % | 0.73 | 0 | 10 | 3.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 55.00 | 29.60 | 33.20 | 31.40 | 35.25 | 0.00 | 0.00% | 0.57 | 0 | 12 | 2.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:36 PM EST |
| 60.00 | 25.00 | 27.60 | 26.30 | 26.30 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 65.00 | 19.70 | 23.60 | 21.65 | % | 0.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 70.00 | 15.00 | 17.80 | 16.40 | % | 0.23 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 75.00 | 10.10 | 12.90 | 11.50 | % | 0.15 | 0 | 5 | 1.08 | 0.95 | 0.02 | -0.04 | 6/9/2026 3:59:36 PM EST | |||
| 77.50 | 8.20 | 10.40 | 9.30 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.92 | 0.90 | 0.02 | -0.07 | 5/20/2026 | 6/9/2026 3:59:36 PM EST |
| 80.00 | 5.60 | 8.10 | 6.85 | 17.68 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.80 | 0.83 | 0.04 | -0.09 | 6/1/2026 | 6/9/2026 3:59:36 PM EST |
| 82.50 | 4.10 | 6.20 | 5.15 | 11.27 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.51 | 0.74 | 0.05 | -0.11 | 5/28/2026 | 6/9/2026 3:59:36 PM EST |
| 85.00 | 2.70 | 3.80 | 3.25 | 13.23 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.47 | 0.60 | 0.06 | -0.13 | 6/1/2026 | 6/9/2026 3:59:36 PM EST |
| 87.50 | 1.20 | 2.90 | 2.05 | 2.25 | +0.29 | +14.80% | 0.02 | 53 | 43 | 0.47 | 0.45 | 0.06 | -0.14 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 90.00 | 1.00 | 1.80 | 1.40 | 1.50 | -0.10 | -6.25% | 0.02 | 9 | 234 | 0.52 | 0.32 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 92.50 | 0.60 | 2.95 | 1.78 | 0.97 | +0.32 | +49.24% | 0.02 | 10 | 913 | 0.75 | 0.24 | 0.04 | -0.13 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 95.00 | 0.40 | 1.05 | 0.73 | 0.60 | +0.05 | +9.10% | 0.01 | 47 | 1,663 | 0.61 | 0.17 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 97.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 830 | 0.58 | 0.13 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 100.00 | 0.10 | 1.40 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 2,165 | 0.76 | 0.08 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.77 | 0.04 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,377 | 1.32 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:36 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 8 | 2,860 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 298 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:36 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,322 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 425 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:36 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:36 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:36 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:36 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:36 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:36 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 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 | 3.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 7 | 3.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:36 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:36 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:36 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:36 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:36 PM EST |
| 75.00 | 0.05 | 1.40 | 0.73 | 0.15 | -0.22 | -59.46% | 0.01 | 21 | 2,138 | 0.59 | -0.05 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 77.50 | 0.15 | 0.60 | 0.38 | 0.41 | +0.16 | +64.00% | 0.00 | 5 | 507 | 0.54 | -0.10 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 80.00 | 0.15 | 1.00 | 0.58 | 0.70 | +0.20 | +40.00% | 0.01 | 1 | 11,963 | 0.49 | -0.17 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 82.50 | 0.60 | 1.80 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 7 | 2,028 | 0.51 | -0.26 | 0.05 | -0.11 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 85.00 | 1.30 | 2.45 | 1.88 | 1.83 | -0.17 | -8.50% | 0.02 | 24 | 1,971 | 0.46 | -0.40 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 87.50 | 2.70 | 3.70 | 3.20 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 542 | 0.47 | -0.55 | 0.06 | -0.14 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 90.00 | 4.10 | 5.90 | 5.00 | 4.83 | 0.00 | 0.00% | 0.06 | 1 | 1,933 | 0.50 | -0.68 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 92.50 | 6.10 | 8.20 | 7.15 | 7.04 | +2.44 | +53.05% | 0.08 | 2 | 265 | 0.80 | -0.76 | 0.04 | -0.13 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 95.00 | 8.20 | 10.40 | 9.30 | 9.50 | +2.01 | +26.84% | 0.10 | 12 | 1,310 | 0.87 | -0.83 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 97.50 | 10.30 | 12.50 | 11.40 | 10.02 | 0.00 | 0.00% | 0.12 | 0 | 675 | 0.89 | -0.87 | 0.02 | -0.10 | 6/2/2026 | 6/9/2026 3:59:36 PM EST |
| 100.00 | 12.60 | 15.30 | 13.95 | 15.00 | +1.85 | +14.07% | 0.14 | 16 | 701 | 1.07 | -0.92 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 105.00 | 17.70 | 20.20 | 18.95 | 18.38 | 0.00 | 0.00% | 0.18 | 0 | 519 | 1.25 | -0.96 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 110.00 | 21.70 | 25.40 | 23.55 | 21.87 | 0.00 | 0.00% | 0.21 | 0 | 333 | 1.49 | -0.99 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:36 PM EST |
| 115.00 | 27.60 | 30.10 | 28.85 | 17.08 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:36 PM EST |
| 120.00 | 32.30 | 35.10 | 33.70 | 28.05 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:36 PM EST |
| 125.00 | 37.30 | 40.10 | 38.70 | 33.24 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:36 PM EST |
| 130.00 | 42.70 | 45.10 | 43.90 | 38.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:36 PM EST |
| 135.00 | 46.50 | 50.50 | 48.50 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 140.00 | 51.40 | 55.50 | 53.45 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 145.00 | 56.40 | 60.50 | 58.45 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 150.00 | 61.40 | 65.60 | 63.50 | % | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 155.00 | 66.90 | 70.50 | 68.70 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 160.00 | 71.40 | 75.50 | 73.45 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 165.00 | 76.50 | 80.60 | 78.55 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 170.00 | 81.50 | 85.60 | 83.55 | % | 0.49 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 175.00 | 86.50 | 90.60 | 88.55 | % | 0.51 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 180.00 | 91.40 | 95.50 | 93.45 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 185.00 | 96.40 | 100.60 | 98.50 | % | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST |