Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $94.52 as of 12/26/2025 7:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.00 | 37.10 | 35.05 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 28.00 | 32.10 | 30.05 | % | 0.46 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 24.00 | 26.90 | 25.45 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 18.60 | 22.50 | 20.55 | % | 0.27 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 80.00 | 14.10 | 18.00 | 16.05 | % | 0.20 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 82.50 | 11.80 | 15.90 | 13.85 | % | 0.17 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 85.00 | 9.80 | 13.90 | 11.85 | % | 0.14 | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 87.50 | 7.90 | 10.70 | 9.30 | % | 0.11 | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 90.00 | 6.20 | 9.10 | 7.65 | % | 0.09 | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 92.50 | 4.70 | 7.70 | 6.20 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | 0.60 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 3.40 | 7.40 | 5.40 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.52 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 97.50 | 2.25 | 6.20 | 4.23 | 4.25 | -0.05 | -1.17% | 0.04 | 2 | 1 | 0.37 | 0.44 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 1.30 | 3.50 | 2.40 | 3.91 | +0.41 | +11.72% | 0.02 | 1 | 124 | 0.29 | 0.36 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 1.40 | 2.00 | 1.70 | 1.83 | -0.18 | -8.96% | 0.02 | 11 | 3,509 | 0.34 | 0.22 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 0.10 | 1.50 | 0.80 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.30 | 0.13 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.07 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.50 | % | 0.01 | 1 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 80.00 | 0.15 | 1.50 | 0.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | -0.10 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 82.50 | 0.10 | 1.45 | 0.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.30 | -0.14 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 0.25 | 2.00 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.20 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 87.50 | 0.90 | 2.65 | 1.78 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.32 | -0.26 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 2.40 | 4.10 | 3.25 | 3.12 | -0.38 | -10.86% | 0.04 | 141 | 20 | 0.37 | -0.32 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 92.50 | 2.10 | 5.10 | 3.60 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.40 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 3.20 | 6.00 | 4.60 | 5.42 | +0.65 | +13.63% | 0.05 | 1 | 2 | 0.31 | -0.48 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 97.50 | 4.60 | 8.50 | 6.55 | 9.33 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.56 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 6.10 | 9.60 | 7.85 | % | 0.08 | 0 | 0 | 0.31 | -0.64 | 0.03 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 105.00 | 9.60 | 13.60 | 11.60 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.49 | -0.78 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 13.80 | 17.80 | 15.80 | 15.74 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | -0.87 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 18.50 | 22.40 | 20.45 | % | 0.18 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 120.00 | 23.40 | 27.30 | 25.35 | % | 0.21 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 125.00 | 28.40 | 32.30 | 30.35 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 33.40 | 37.30 | 35.35 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 38.40 | 42.30 | 40.35 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |