Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $111.60 as of 8/22/2025 7:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.30 | 48.20 | 46.25 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 39.40 | 43.50 | 41.45 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 34.50 | 38.60 | 36.55 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 29.60 | 33.70 | 31.65 | % | 0.40 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 24.90 | 28.90 | 26.90 | % | 0.32 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 20.30 | 24.40 | 22.35 | % | 0.25 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 15.90 | 20.00 | 17.95 | % | 0.19 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 11.90 | 16.00 | 13.95 | % | 0.14 | 0 | 0 | 0.43 | 0.75 | 0.02 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 8.20 | 12.50 | 10.35 | % | 0.10 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 6.90 | 8.20 | 7.55 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 250 | 0.41 | 0.56 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 3.80 | 7.20 | 5.50 | 6.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | 0.45 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 1.40 | 5.40 | 3.40 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.34 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 1.55 | 2.80 | 2.18 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.38 | 0.24 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.54 | 0.17 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.11 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 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 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.90 | 1.45 | 0.75 | -0.05 | -6.25% | 0.02 | 1 | 10 | 0.66 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 1.85 | 3.00 | 2.43 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | -0.25 | 0.02 | -0.05 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 3.30 | 5.90 | 4.60 | 3.76 | +0.36 | +10.59% | 0.04 | 1 | 111 | 0.43 | -0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 5.30 | 7.70 | 6.50 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.41 | -0.44 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 7.90 | 10.60 | 9.25 | 8.30 | +0.80 | +10.67% | 0.08 | 2 | 3 | 0.41 | -0.55 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 11.10 | 13.60 | 12.35 | 11.59 | % | 0.10 | 1 | 0 | 0.40 | -0.66 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 125.00 | 13.40 | 17.50 | 15.45 | % | 0.12 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 17.70 | 21.70 | 19.70 | % | 0.15 | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 22.30 | 26.40 | 24.35 | % | 0.18 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 27.10 | 31.20 | 29.15 | % | 0.21 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 32.10 | 36.10 | 34.10 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 37.00 | 41.00 | 39.00 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 42.00 | 46.00 | 44.00 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 46.90 | 51.00 | 48.95 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 52.00 | 56.00 | 54.00 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |