Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $106.06 as of 10/8/2025 3:49:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.50 | 44.10 | 42.80 | % | 0.66 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 70.00 | 36.50 | 39.10 | 37.80 | % | 0.54 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 75.00 | 31.50 | 33.60 | 32.55 | % | 0.43 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 80.00 | 26.50 | 29.10 | 27.80 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 85.00 | 21.50 | 23.70 | 22.60 | 12.25 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:06 PM EST |
| 90.00 | 16.50 | 19.10 | 17.80 | 17.31 | +4.36 | +33.67% | 0.20 | 1 | 11 | 1.23 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 92.50 | 14.00 | 16.70 | 15.35 | % | 0.17 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:59:06 PM EST | |||
| 95.00 | 11.60 | 13.90 | 12.75 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.93 | 0.97 | 0.01 | -0.04 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 97.50 | 9.30 | 10.70 | 10.00 | 10.40 | +1.60 | +18.19% | 0.10 | 4 | 24 | 0.65 | 0.93 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 7.00 | 8.90 | 7.95 | 8.20 | +0.48 | +6.22% | 0.08 | 1 | 150 | 0.67 | 0.87 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 105.00 | 3.50 | 3.90 | 3.70 | 4.25 | +0.55 | +14.87% | 0.04 | 8 | 1,150 | 0.39 | 0.64 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 110.00 | 1.15 | 1.50 | 1.33 | 1.38 | +0.23 | +20.00% | 0.01 | 51 | 1,514 | 0.35 | 0.33 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.08 | +25.00% | 0.00 | 2 | 158 | 0.35 | 0.11 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.64 | 0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 247 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 90.00 | 0.05 | 1.20 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.79 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.54 | -0.03 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 97.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.45 | -69.24% | 0.00 | 3 | 901 | 0.40 | -0.07 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.50 | -50.00% | 0.01 | 108 | 229 | 0.41 | -0.13 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 105.00 | 1.35 | 2.00 | 1.68 | 1.70 | -0.60 | -26.09% | 0.02 | 4 | 447 | 0.37 | -0.36 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 110.00 | 4.10 | 4.90 | 4.50 | 4.00 | -1.50 | -27.28% | 0.04 | 5 | 291 | 0.34 | -0.67 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 115.00 | 7.10 | 9.40 | 8.25 | 17.65 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.64 | -0.89 | 0.03 | -0.07 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 120.00 | 11.60 | 14.90 | 13.25 | 19.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.02 | 9/2/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 16.00 | 19.90 | 17.95 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 21.00 | 24.90 | 22.95 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 26.80 | 29.90 | 28.35 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 31.60 | 34.90 | 33.25 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 36.70 | 39.90 | 38.30 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 41.60 | 44.90 | 43.25 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 46.70 | 49.90 | 48.30 | 57.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 51.10 | 54.90 | 53.00 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 56.70 | 59.90 | 58.30 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |