Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $93.88 as of 7/2/2026 7:27:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.50 | 6.40 | 3.95 | % | 3.95 | 0 | 0 | EST | |||||||
| 2.00 | 0.50 | 5.40 | 2.95 | % | 1.48 | 0 | 0 | EST | |||||||
| 3.00 | 0.05 | 5.00 | 2.53 | % | 0.84 | 0 | 0 | EST | |||||||
| 4.00 | 0.05 | 5.00 | 2.53 | % | 0.63 | 0 | 12 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 42 | EST | |||||||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 3 | EST | |||||||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | EST | |||||||
| 60.00 | 36.30 | 39.50 | 37.90 | 29.00 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 31.30 | 34.50 | 32.90 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 70.00 | 26.30 | 29.40 | 27.85 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 75.00 | 21.30 | 24.50 | 22.90 | 16.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 77.50 | 18.80 | 22.00 | 20.40 | 15.78 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 16.30 | 19.50 | 17.90 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 82.50 | 13.80 | 17.00 | 15.40 | % | 0.19 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 85.00 | 11.40 | 14.60 | 13.00 | 12.70 | +5.70 | +81.43% | 0.15 | 1 | 17 | 0.80 | 0.97 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 9.00 | 11.90 | 10.45 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.71 | 0.93 | 0.02 | -0.07 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 6.80 | 9.50 | 8.15 | 5.09 | 0.00 | 0.00% | 0.09 | 0 | 209 | 0.65 | 0.88 | 0.03 | -0.08 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 4.70 | 8.00 | 6.35 | 5.05 | +1.15 | +29.49% | 0.07 | 5 | 265 | 0.60 | 0.79 | 0.04 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 3.90 | 5.60 | 4.75 | 4.20 | +1.80 | +75.00% | 0.05 | 20 | 105 | 0.39 | 0.68 | 0.05 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 97.50 | 2.35 | 4.90 | 3.63 | 2.87 | +1.50 | +109.49% | 0.04 | 11 | 1,053 | 0.43 | 0.54 | 0.06 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 1.45 | 2.10 | 1.78 | 1.98 | +1.12 | +130.24% | 0.02 | 219 | 460 | 0.33 | 0.40 | 0.06 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 0.40 | 0.80 | 0.60 | 0.80 | +0.45 | +128.58% | 0.01 | 9 | 196 | 0.34 | 0.17 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.19 | +190.00% | 0.00 | 239 | 497 | 0.39 | 0.06 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.12 | +171.43% | 0.00 | 5 | 49 | 0.47 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 2.75 | 1.38 | % | 0.69 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 1 | EST | |||||||
| 6.00 | 0.00 | 3.90 | 1.95 | % | 0.33 | 0 | 1 | EST | |||||||
| 7.00 | 0.10 | 5.00 | 2.55 | % | 0.36 | 0 | 0 | EST | |||||||
| 8.00 | 0.50 | 5.40 | 2.95 | % | 0.37 | 0 | 0 | EST | |||||||
| 9.00 | 1.50 | 6.40 | 3.95 | % | 0.44 | 0 | 0 | EST | |||||||
| 10.00 | 2.60 | 7.50 | 5.05 | % | 0.51 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 52 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.57 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.57 | -0.01 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,371 | 0.45 | -0.03 | 0.01 | -0.05 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.45 | -0.25 | -35.72% | 0.00 | 14 | 945 | 0.35 | -0.07 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.50 | -1.30 | -72.23% | 0.00 | 3 | 1,566 | 0.32 | -0.12 | 0.03 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 0.55 | 2.10 | 1.33 | 1.15 | -1.13 | -49.57% | 0.01 | 2 | 320 | 0.44 | -0.21 | 0.04 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 1.20 | 2.40 | 1.80 | 1.47 | -5.13 | -77.73% | 0.02 | 12 | 65 | 0.39 | -0.32 | 0.05 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 97.50 | 2.20 | 3.20 | 2.70 | 2.91 | -2.29 | -44.04% | 0.03 | 5 | 175 | 0.37 | -0.46 | 0.06 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 3.60 | 5.10 | 4.35 | 3.88 | -3.47 | -47.22% | 0.04 | 3 | 23 | 0.38 | -0.60 | 0.06 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 6.70 | 9.50 | 8.10 | 16.96 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.75 | -0.83 | 0.04 | -0.07 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 11.30 | 14.80 | 13.05 | % | 0.12 | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 115.00 | 16.20 | 19.60 | 17.90 | 26.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 120.00 | 21.10 | 24.60 | 22.85 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 125.00 | 26.10 | 29.60 | 27.85 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 30.50 | 34.60 | 32.55 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 135.00 | 35.60 | 39.60 | 37.60 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 140.00 | 40.60 | 44.60 | 42.60 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |