Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $96.00 as of 12/12/2025 9:12:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.00 | 57.90 | 55.95 | % | 1.40 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 42.50 | 51.50 | 55.50 | 53.50 | % | 1.26 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 45.00 | 49.00 | 53.00 | 51.00 | % | 1.13 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 47.50 | 46.50 | 50.40 | 48.45 | % | 1.02 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 50.00 | 44.00 | 47.90 | 45.95 | % | 0.92 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 55.00 | 39.00 | 43.00 | 41.00 | % | 0.75 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 60.00 | 34.10 | 38.00 | 36.05 | 38.60 | 0.00 | 0.00% | 0.60 | 0 | 17 | 2.79 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:56 PM EST |
| 65.00 | 29.10 | 33.00 | 31.05 | 35.30 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:56 PM EST |
| 70.00 | 24.10 | 28.00 | 26.05 | 35.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/11/2025 3:59:56 PM EST |
| 72.50 | 21.60 | 25.50 | 23.55 | % | 0.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 75.00 | 19.10 | 23.10 | 21.10 | 32.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/11/2025 3:59:56 PM EST |
| 77.50 | 16.70 | 20.60 | 18.65 | 23.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 12/11/2025 3:59:56 PM EST |
| 80.00 | 14.20 | 18.20 | 16.20 | 23.30 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.47 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 12/11/2025 3:59:56 PM EST |
| 82.50 | 12.30 | 15.70 | 14.00 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.04 | 9/10/2025 | 12/11/2025 3:59:56 PM EST |
| 85.00 | 9.90 | 13.30 | 11.60 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.17 | 0.96 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 87.50 | 7.50 | 10.30 | 8.90 | 18.81 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.89 | 0.90 | 0.02 | -0.10 | 9/5/2024 | 12/11/2025 3:59:56 PM EST |
| 90.00 | 5.20 | 8.50 | 6.85 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.89 | 0.85 | 0.04 | -0.11 | 12/3/2025 | 12/11/2025 3:59:56 PM EST |
| 92.50 | 4.10 | 4.90 | 4.50 | 6.34 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.37 | 0.74 | 0.05 | -0.14 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 95.00 | 2.55 | 3.20 | 2.88 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.39 | 0.60 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 97.50 | 1.30 | 1.75 | 1.53 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.36 | 0.42 | 0.07 | -0.14 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 100.00 | 0.70 | 1.20 | 0.95 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,930 | 0.40 | 0.28 | 0.06 | -0.13 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.46 | 0.11 | 0.03 | -0.08 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.71 | 0.03 | 0.01 | -0.02 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 1.00 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 916 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 360 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/11/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.85 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/11/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/11/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/11/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 73 | 4.22 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 12/11/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/11/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 295 | 2.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:56 PM EST |
| 77.50 | 0.05 | 0.95 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.96 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.23 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | -0.02 | 0.01 | -0.04 | 11/28/2025 | 12/11/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.79 | -0.04 | 0.01 | -0.06 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 87.50 | 0.10 | 1.25 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.59 | -0.10 | 0.02 | -0.10 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 90.00 | 0.15 | 0.85 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,328 | 0.57 | -0.15 | 0.04 | -0.11 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 92.50 | 0.65 | 1.30 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.43 | -0.26 | 0.05 | -0.14 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 95.00 | 1.30 | 2.05 | 1.68 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 929 | 0.40 | -0.40 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 97.50 | 2.70 | 3.30 | 3.00 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.40 | -0.58 | 0.07 | -0.14 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 100.00 | 4.40 | 5.30 | 4.85 | 5.19 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.43 | -0.72 | 0.06 | -0.13 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 105.00 | 8.00 | 10.60 | 9.30 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 539 | 0.83 | -0.89 | 0.03 | -0.08 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 110.00 | 12.80 | 16.10 | 14.45 | 13.42 | 0.00 | 0.00% | 0.13 | 0 | 573 | 1.17 | -0.97 | 0.01 | -0.02 | 11/25/2025 | 12/11/2025 3:59:56 PM EST |
| 115.00 | 17.80 | 21.00 | 19.40 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.35 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 120.00 | 22.00 | 26.10 | 24.05 | 24.20 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 125.00 | 27.70 | 31.10 | 29.40 | 21.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:56 PM EST |
| 130.00 | 32.70 | 36.10 | 34.40 | 40.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 12/11/2025 3:59:56 PM EST |
| 135.00 | 37.20 | 41.10 | 39.15 | 39.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:56 PM EST |
| 140.00 | 42.00 | 46.10 | 44.05 | 42.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/11/2025 3:59:56 PM EST |
| 145.00 | 47.00 | 51.10 | 49.05 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 150.00 | 52.20 | 56.10 | 54.15 | 57.61 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 12/11/2025 3:59:56 PM EST |
| 155.00 | 57.20 | 61.10 | 59.15 | 58.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:56 PM EST |
| 160.00 | 62.00 | 66.10 | 64.05 | 63.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:56 PM EST |
| 165.00 | 67.00 | 71.10 | 69.05 | 70.31 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 12/11/2025 3:59:56 PM EST |
| 170.00 | 72.20 | 76.10 | 74.15 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 175.00 | 77.00 | 81.10 | 79.05 | % | 0.45 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 180.00 | 82.00 | 86.10 | 84.05 | 91.99 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 12/11/2025 3:59:56 PM EST |
| 185.00 | 87.00 | 91.10 | 89.05 | % | 0.48 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 190.00 | 92.20 | 96.10 | 94.15 | 104.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 12/11/2025 3:59:56 PM EST |
| 195.00 | 97.20 | 101.10 | 99.15 | % | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 200.00 | 102.00 | 106.10 | 104.05 | 118.76 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 12/11/2025 3:59:56 PM EST |