Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $117.25 as of 1/22/2025 9:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.00 | 49.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 40.00 | 44.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 35.40 | 39.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 31.20 | 34.00 | 28.64 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 27.00 | 28.80 | 24.32 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.98 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 21.00 | 24.80 | 19.65 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.95 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 16.40 | 19.80 | 15.43 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.90 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 12.60 | 15.70 | 12.35 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.84 | 0.02 | -0.06 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 9.50 | 10.70 | 7.80 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.73 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 6.30 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 85 | 0.46 | 0.60 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 3.90 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 742 | 0.43 | 0.45 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 2.25 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 202 | 0.38 | 0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 1.25 | 1.55 | 1.46 | 0.00 | 0.00% | 0 | 227 | 0.38 | 0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.65 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 848 | 0.39 | 0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.40 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 182 | 0.39 | 0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.05 | 2.20 | 0.24 | 0.00 | 0.00% | 0 | 58 | 0.57 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.15 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.44 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.55 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 459 | 0.45 | -0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 1.10 | 1.45 | 1.21 | 0.00 | 0.00% | 0 | 154 | 0.41 | -0.16 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 2.10 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 183 | 0.39 | -0.27 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 3.80 | 4.30 | 3.98 | 0.00 | 0.00% | 0 | 70 | 0.38 | -0.40 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 6.30 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.55 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 9.60 | 11.70 | 12.87 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.69 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 13.00 | 15.90 | 11.20 | 0.00 | 0.00% | 0 | 47 | 0.44 | -0.79 | 0.02 | -0.06 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 16.50 | 19.50 | % | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 21.20 | 25.10 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 26.40 | 29.30 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 30.70 | 35.50 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 35.70 | 40.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 41.00 | 44.80 | 33.28 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 46.00 | 50.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 50.60 | 55.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 55.60 | 60.40 | 48.01 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 60.70 | 65.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |