Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $117.14 as of 2/4/2025 8:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 75.10 | 80.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 42.50 | 72.60 | 77.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 45.00 | 70.10 | 74.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 47.50 | 67.70 | 72.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 65.10 | 70.00 | 48.80 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:42 PM EST |
| 55.00 | 60.00 | 64.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 55.30 | 60.00 | 54.20 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:42 PM EST |
| 65.00 | 50.10 | 55.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 45.20 | 50.00 | 47.00 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:42 PM EST |
| 72.50 | 42.70 | 47.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 75.00 | 40.30 | 45.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 77.50 | 37.70 | 42.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 35.60 | 40.00 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 82.50 | 33.10 | 37.80 | 32.55 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.02 | 12/18/2024 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 30.60 | 35.50 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.02 | 1/13/2025 | 2/4/2025 3:59:42 PM EST |
| 87.50 | 28.70 | 32.60 | 29.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.03 | 1/13/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 26.40 | 30.30 | 27.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.95 | 0.01 | -0.05 | 1/13/2025 | 2/4/2025 3:59:42 PM EST |
| 92.50 | 23.90 | 27.80 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.93 | 0.01 | -0.05 | 9/6/2024 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 21.80 | 24.90 | 26.21 | 0.00 | 0.00% | 0 | 281 | 0.66 | 0.91 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:42 PM EST |
| 97.50 | 19.40 | 23.40 | 26.60 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.88 | 0.01 | -0.06 | 1/10/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 18.40 | 21.10 | 27.40 | 0.00 | 0.00% | 0 | 65 | 0.47 | 0.86 | 0.01 | -0.07 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 14.70 | 16.10 | 15.78 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.79 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 11.10 | 12.60 | 13.67 | 0.00 | 0.00% | 0 | 169 | 0.45 | 0.70 | 0.02 | -0.08 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 8.10 | 9.70 | 11.50 | 0.00 | 0.00% | 0 | 347 | 0.45 | 0.60 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 5.60 | 7.30 | 9.00 | +0.30 | +3.45% | 61 | 505 | 0.45 | 0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 3.90 | 4.80 | 3.98 | -2.72 | -40.60% | 3 | 521 | 0.44 | 0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 2.50 | 3.10 | 4.80 | 0.00 | 0.00% | 0 | 1,623 | 0.43 | 0.28 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 135.00 | 1.55 | 2.25 | 2.14 | -0.43 | -16.74% | 4 | 404 | 0.44 | 0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 140.00 | 1.05 | 1.50 | 1.37 | -0.03 | -2.15% | 3 | 1,190 | 0.44 | 0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 145.00 | 0.80 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 473 | 0.55 | 0.11 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 150.00 | 0.45 | 2.75 | 0.88 | 0.00 | 0.00% | 0 | 232 | 0.59 | 0.09 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 155.00 | 0.15 | 2.60 | 0.85 | 0.00 | 0.00% | 0 | 506 | 0.74 | 0.05 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 160.00 | 0.10 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.05 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 165.00 | 0.10 | 2.45 | 1.26 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.02 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:42 PM EST |
| 170.00 | 0.05 | 2.45 | 0.39 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:42 PM EST |
| 175.00 | 0.05 | 2.40 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.01 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:42 PM EST |
| 180.00 | 0.05 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:42 PM EST |
| 185.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:42 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:42 PM EST |
| 60.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:42 PM EST |
| 65.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:42 PM EST |
| 70.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.24 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:42 PM EST |
| 72.50 | 0.00 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 2/4/2025 3:59:42 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 209 | 1.10 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 77.50 | 0.00 | 2.30 | 0.63 | 0.00 | 0.00% | 0 | 8 | 1.06 | -0.01 | 0.00 | -0.01 | 12/24/2024 | 2/4/2025 3:59:42 PM EST |
| 80.00 | 0.05 | 2.35 | 0.41 | 0.00 | 0.00% | 0 | 28 | 1.01 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:42 PM EST |
| 82.50 | 0.05 | 2.40 | 0.26 | 0.00 | 0.00% | 0 | 44 | 0.96 | -0.02 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 0.10 | 2.45 | 0.37 | 0.00 | 0.00% | 0 | 48 | 0.90 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 87.50 | 0.10 | 2.50 | 1.09 | 0.00 | 0.00% | 0 | 19 | 0.85 | -0.03 | 0.00 | -0.03 | 1/14/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 0.20 | 2.60 | 0.55 | 0.00 | 0.00% | 0 | 208 | 0.62 | -0.05 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 3:59:42 PM EST |
| 92.50 | 0.45 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 254 | 0.61 | -0.07 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 0.65 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 508 | 0.62 | -0.09 | 0.01 | -0.06 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 97.50 | 0.85 | 1.45 | 0.60 | -0.40 | -40.00% | 5 | 263 | 0.48 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 1.25 | 2.00 | 1.40 | +0.21 | +17.65% | 12 | 861 | 0.49 | -0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 2.10 | 2.85 | 1.05 | -1.00 | -48.78% | 4 | 291 | 0.46 | -0.21 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 3.50 | 4.40 | 4.10 | +1.20 | +41.38% | 1 | 194 | 0.46 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 5.30 | 6.80 | 4.37 | 0.00 | 0.00% | 0 | 910 | 0.46 | -0.40 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 7.90 | 9.60 | 6.30 | 0.00 | 0.00% | 0 | 131 | 0.46 | -0.52 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 9.50 | 12.50 | 8.21 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.62 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 12.90 | 16.30 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.72 | 0.02 | -0.07 | 1/8/2025 | 2/4/2025 3:59:42 PM EST |
| 135.00 | 17.00 | 20.50 | 16.50 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.79 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 140.00 | 22.20 | 25.10 | 17.20 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.84 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 145.00 | 26.80 | 30.00 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 150.00 | 31.00 | 35.30 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 155.00 | 35.50 | 40.30 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 160.00 | 40.50 | 45.40 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 165.00 | 45.50 | 50.40 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 50.50 | 55.40 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 55.50 | 60.40 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 180.00 | 60.50 | 65.30 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 185.00 | 65.50 | 70.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |