Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $106.38 as of 10/27/2025 5:02:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.40 | 68.70 | 66.55 | % | 1.66 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 42.50 | 61.90 | 66.00 | 63.95 | % | 1.50 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 45.00 | 59.40 | 63.50 | 61.45 | % | 1.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 47.50 | 56.90 | 61.10 | 59.00 | % | 1.24 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 50.00 | 54.40 | 58.70 | 56.55 | % | 1.13 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 55.00 | 49.40 | 53.80 | 51.60 | % | 0.94 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 60.00 | 44.50 | 48.60 | 46.55 | 54.00 | 0.00 | 0.00% | 0.78 | 0 | 20 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 39.50 | 43.70 | 41.60 | 35.30 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.15 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 34.60 | 38.90 | 36.75 | 35.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 3:59:57 PM EST |
| 72.50 | 32.20 | 36.30 | 34.25 | % | 0.47 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:57 PM EST | |||
| 75.00 | 29.80 | 33.90 | 31.85 | 32.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.02 | 5/1/2025 | 10/27/2025 3:59:57 PM EST |
| 77.50 | 27.40 | 31.50 | 29.45 | 23.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.02 | 4/1/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 25.00 | 29.00 | 27.00 | 26.40 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.81 | 0.95 | 0.01 | -0.03 | 10/7/2025 | 10/27/2025 3:59:57 PM EST |
| 82.50 | 22.70 | 27.00 | 24.85 | 21.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 9/10/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 20.50 | 24.50 | 22.50 | 14.90 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.70 | 0.90 | 0.01 | -0.04 | 9/12/2025 | 10/27/2025 3:59:57 PM EST |
| 87.50 | 18.30 | 22.00 | 20.15 | 18.81 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.67 | 0.88 | 0.01 | -0.05 | 9/5/2024 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 16.20 | 20.00 | 18.10 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.64 | 0.85 | 0.01 | -0.05 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 92.50 | 14.10 | 18.00 | 16.05 | 22.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.39 | 0.81 | 0.01 | -0.06 | 9/9/2024 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 13.70 | 15.10 | 14.40 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.46 | 0.77 | 0.02 | -0.06 | 10/6/2025 | 10/27/2025 3:59:57 PM EST |
| 97.50 | 11.90 | 13.30 | 12.60 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.46 | 0.73 | 0.02 | -0.07 | 10/2/2025 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 10.20 | 11.50 | 10.85 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 1,094 | 0.45 | 0.68 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 7.20 | 8.80 | 8.00 | 6.58 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.45 | 0.57 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 4.90 | 6.40 | 5.65 | 5.60 | +0.90 | +19.15% | 0.05 | 1 | 380 | 0.44 | 0.46 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 115.00 | 3.10 | 4.70 | 3.90 | 3.30 | +0.30 | +10.00% | 0.03 | 1 | 384 | 0.44 | 0.35 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 120.00 | 2.00 | 2.80 | 2.40 | 2.40 | -0.02 | -0.83% | 0.02 | 1 | 496 | 0.42 | 0.25 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 125.00 | 1.20 | 1.95 | 1.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,098 | 0.42 | 0.18 | 0.02 | -0.04 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 130.00 | 0.75 | 3.10 | 1.93 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.53 | 0.12 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 135.00 | 0.45 | 2.80 | 1.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.53 | 0.08 | 0.01 | -0.02 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.71 | 0.05 | 0.01 | -0.02 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 145.00 | 0.15 | 2.40 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.03 | 0.00 | -0.01 | 9/9/2025 | 10/27/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.62 | 0.02 | 0.00 | -0.01 | 9/12/2025 | 10/27/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.66 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.70 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.19 | -0.21 | -52.50% | 0.00 | 4 | 190 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 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 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 10/27/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 295 | 1.12 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.00 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 2.25 | 1.13 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.73 | -0.02 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.84 | -0.03 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 1.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.51 | -0.05 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 1.25 | 0.63 | 0.47 | -0.18 | -27.70% | 0.01 | 1 | 22 | 0.58 | -0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 0.40 | 1.70 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 0.50 | -0.10 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 87.50 | 0.95 | 1.80 | 1.38 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.49 | -0.12 | 0.01 | -0.05 | 10/13/2025 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 1.25 | 2.25 | 1.75 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,091 | 0.48 | -0.15 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 92.50 | 1.70 | 2.80 | 2.25 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.48 | -0.19 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 2.20 | 3.40 | 2.80 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 734 | 0.47 | -0.23 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 97.50 | 2.80 | 4.20 | 3.50 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.46 | -0.27 | 0.02 | -0.07 | 10/3/2025 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 3.60 | 5.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.46 | -0.32 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 5.90 | 6.70 | 6.30 | 6.17 | -1.10 | -15.14% | 0.06 | 2 | 48 | 0.44 | -0.43 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 8.20 | 9.80 | 9.00 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.44 | -0.54 | 0.02 | -0.07 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 115.00 | 11.50 | 13.00 | 12.25 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 267 | 0.43 | -0.65 | 0.02 | -0.06 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 120.00 | 15.30 | 16.70 | 16.00 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.43 | -0.75 | 0.02 | -0.05 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 125.00 | 18.20 | 22.00 | 20.10 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.60 | -0.82 | 0.02 | -0.04 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 130.00 | 22.60 | 26.50 | 24.55 | 40.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | -0.88 | 0.01 | -0.03 | 4/2/2025 | 10/27/2025 3:59:57 PM EST |
| 135.00 | 27.30 | 31.30 | 29.30 | 27.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.67 | -0.92 | 0.01 | -0.02 | 2/13/2025 | 10/27/2025 3:59:57 PM EST |
| 140.00 | 32.20 | 36.10 | 34.15 | 42.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 9/17/2025 | 10/27/2025 3:59:57 PM EST |
| 145.00 | 36.70 | 41.10 | 38.90 | % | 0.27 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 150.00 | 41.80 | 46.10 | 43.95 | 57.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/15/2024 | 10/27/2025 3:59:57 PM EST |
| 155.00 | 46.80 | 51.10 | 48.95 | 58.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 3:59:57 PM EST |
| 160.00 | 51.80 | 56.10 | 53.95 | 63.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 3:59:57 PM EST |
| 165.00 | 56.80 | 61.10 | 58.95 | 70.31 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 10/27/2025 3:59:57 PM EST |
| 170.00 | 61.80 | 66.10 | 63.95 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 175.00 | 66.80 | 71.10 | 68.95 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 180.00 | 71.80 | 76.10 | 73.95 | 91.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 10/27/2025 3:59:57 PM EST |
| 185.00 | 76.80 | 81.10 | 78.95 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 190.00 | 81.80 | 86.10 | 83.95 | 104.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 10/27/2025 3:59:57 PM EST |
| 195.00 | 86.80 | 91.10 | 88.95 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 200.00 | 91.80 | 96.10 | 93.95 | 118.76 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 10/27/2025 3:59:57 PM EST |