Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $97.55 as of 7/3/2026 6:07:07 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 | 36.40 | 39.80 | 38.10 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 65.00 | 31.50 | 34.90 | 33.20 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 70.00 | 26.60 | 30.00 | 28.30 | % | 0.40 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 75.00 | 21.90 | 25.00 | 23.45 | % | 0.31 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 80.00 | 17.40 | 20.20 | 18.80 | % | 0.24 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 82.50 | 15.20 | 18.50 | 16.85 | % | 0.20 | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 85.00 | 13.10 | 16.00 | 14.55 | % | 0.17 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 87.50 | 11.20 | 14.10 | 12.65 | % | 0.14 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 90.00 | 9.50 | 12.40 | 10.95 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.46 | 0.73 | 0.02 | -0.05 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 7.90 | 10.80 | 9.35 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 95.00 | 6.40 | 9.00 | 7.70 | 7.90 | +2.19 | +38.36% | 0.08 | 6 | 8 | 0.45 | 0.60 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 97.50 | 5.10 | 8.10 | 6.60 | 6.83 | +2.03 | +42.30% | 0.07 | 23 | 157 | 0.46 | 0.53 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 4.00 | 7.40 | 5.70 | 5.45 | +1.45 | +36.25% | 0.06 | 9 | 140 | 0.47 | 0.46 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 2.15 | 5.60 | 3.88 | 3.20 | +0.70 | +28.00% | 0.04 | 73 | 27 | 0.47 | 0.34 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 1.00 | 2.85 | 1.93 | 2.33 | +0.58 | +33.15% | 0.02 | 524 | 108 | 0.40 | 0.24 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 0.25 | 2.00 | 1.13 | 1.72 | -0.03 | -1.72% | 0.01 | 4 | 1 | 0.39 | 0.16 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 1.10 | +0.45 | +69.24% | 0.01 | 2 | 177 | 0.52 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.04 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:06 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | % | 0.01 | 15 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.70 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.04 | 0.01 | -0.02 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 0.25 | 1.25 | 0.75 | 0.85 | -0.30 | -26.09% | 0.01 | 49 | 255 | 0.43 | -0.09 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 82.50 | 0.35 | 2.15 | 1.25 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.44 | -0.12 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 0.90 | 1.85 | 1.38 | 1.77 | -0.68 | -27.76% | 0.02 | 48 | 18 | 0.41 | -0.17 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 1.40 | 3.70 | 2.55 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 365 | 0.46 | -0.22 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 1.50 | 4.40 | 2.95 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.42 | -0.27 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 2.40 | 5.70 | 4.05 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | -0.34 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 3.40 | 6.40 | 4.90 | 4.90 | -1.80 | -26.87% | 0.05 | 1 | 4 | 0.43 | -0.40 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 97.50 | 4.60 | 7.60 | 6.10 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 100.00 | 5.90 | 8.90 | 7.40 | 7.40 | -2.45 | -24.88% | 0.07 | 1 | 6 | 0.42 | -0.54 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 9.20 | 12.10 | 10.65 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.41 | -0.66 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 13.00 | 15.90 | 14.45 | % | 0.13 | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 115.00 | 17.20 | 20.70 | 18.95 | % | 0.16 | 0 | 0 | 0.63 | -0.84 | 0.02 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 120.00 | 21.70 | 24.60 | 23.15 | % | 0.19 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 125.00 | 26.30 | 29.90 | 28.10 | % | 0.22 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 31.20 | 34.80 | 33.00 | % | 0.25 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 135.00 | 36.00 | 39.70 | 37.85 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST |