Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $95.40 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.20 | 32.30 | 30.95 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 23.40 | 27.80 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 19.00 | 22.80 | % | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 15.10 | 18.30 | 16.56 | -1.92 | -10.39% | 3 | 3 | 0.69 | 0.85 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 12.30 | 13.50 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 87.50 | 10.70 | 11.60 | % | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 9.20 | 9.90 | 10.31 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.66 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 92.50 | 7.20 | 10.20 | % | 0 | 0 | 0.49 | 0.60 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 6.80 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.55 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 97.50 | 5.60 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.49 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 4.60 | 4.90 | 4.55 | -0.25 | -5.21% | 2 | 11 | 0.48 | 0.43 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 3.10 | 3.40 | 2.90 | -0.60 | -17.15% | 8 | 24 | 0.48 | 0.32 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 1.10 | 2.25 | 2.15 | +0.08 | +3.87% | 10 | 12 | 0.43 | 0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 1.15 | 1.50 | 1.10 | -0.15 | -12.00% | 6 | 56 | 0.47 | 0.16 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.75 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 129 | 0.48 | 0.11 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.08 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.30 | 0.45 | % | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.05 | 0.55 | % | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.10 | 0.75 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.75 | 0.90 | 0.70 | -0.05 | -6.67% | 2 | 2 | 0.53 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 1.45 | 1.70 | 1.45 | +0.60 | +70.59% | 5 | 3 | 0.52 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 1.70 | 2.80 | 2.80 | +0.98 | +53.85% | 1 | 40 | 0.50 | -0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 87.50 | 3.30 | 3.50 | 3.33 | +1.03 | +44.79% | 2 | 11 | 0.50 | -0.29 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 4.10 | 4.50 | 4.40 | +0.45 | +11.40% | 1 | 121 | 0.49 | -0.34 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 92.50 | 5.10 | 5.50 | 5.91 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.40 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 6.30 | 6.70 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.45 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 97.50 | 7.70 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.51 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 9.20 | 9.70 | 8.60 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.57 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 12.10 | 13.20 | 11.89 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.68 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 16.10 | 17.60 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.77 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 19.30 | 23.10 | 18.50 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.84 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 23.80 | 27.80 | 22.90 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.89 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 28.40 | 32.50 | % | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 33.30 | 37.30 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 38.50 | 42.40 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 43.50 | 47.40 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 48.50 | 52.40 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST |