Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $120.01 as of 2/21/2025 7:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.20 | 53.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 43.50 | 48.40 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 38.50 | 43.40 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 34.00 | 38.80 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 30.00 | 33.00 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 25.80 | 28.70 | 24.71 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.90 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 21.80 | 24.70 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 17.90 | 20.90 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 14.40 | 17.80 | % | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 11.30 | 14.90 | % | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 9.10 | 12.40 | 10.89 | % | 2 | 0 | 0.53 | 0.57 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 125.00 | 7.30 | 10.80 | 8.80 | % | 116 | 0 | 0.56 | 0.50 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 130.00 | 6.00 | 9.60 | % | 0 | 0 | 0.59 | 0.43 | 0.01 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 4.50 | 8.20 | % | 0 | 0 | 0.60 | 0.37 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 3.10 | 7.20 | % | 0 | 0 | 0.60 | 0.32 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 2.10 | 5.90 | 1.95 | -0.97 | -33.22% | 1 | 1 | 0.59 | 0.27 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 1.30 | 5.00 | 2.85 | % | 22 | 0 | 0.59 | 0.23 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 155.00 | 0.45 | 4.30 | % | 0 | 0 | 0.58 | 0.19 | 0.01 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 0.35 | 3.70 | % | 0 | 0 | 0.59 | 0.16 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.85 | % | 0 | 0 | 0.75 | 0.12 | 0.01 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.80 | 0.10 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.65 | % | 0 | 0 | 0.62 | 0.09 | 0.01 | -0.04 | 2/21/2025 3:59:56 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 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.65 | % | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 3.20 | % | 0 | 0 | 0.65 | -0.07 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.30 | 3.80 | % | 0 | 0 | 0.60 | -0.10 | 0.01 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.55 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.15 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 1.85 | 6.00 | % | 0 | 0 | 0.58 | -0.21 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 3.50 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.28 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 5.60 | 9.20 | % | 0 | 0 | 0.57 | -0.35 | 0.01 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 8.40 | 12.10 | 11.00 | % | 3 | 0 | 0.60 | -0.43 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 125.00 | 11.80 | 15.40 | % | 0 | 0 | 0.63 | -0.50 | 0.01 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 15.40 | 18.70 | % | 0 | 0 | 0.64 | -0.57 | 0.01 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 19.00 | 22.40 | % | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 22.90 | 26.30 | % | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 27.00 | 30.30 | % | 0 | 0 | 0.67 | -0.73 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 31.00 | 34.20 | % | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 35.70 | 38.50 | % | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 39.60 | 43.00 | % | 0 | 0 | 0.80 | -0.84 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 44.10 | 47.50 | % | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 49.00 | 52.20 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 53.80 | 57.00 | % | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST |