Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $102.02 as of 4/25/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.40 | 65.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 42.50 | 57.70 | 62.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 55.30 | 60.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 47.50 | 52.70 | 57.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 50.00 | 50.40 | 55.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 55.00 | 45.20 | 50.00 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 60.00 | 40.30 | 45.00 | 54.50 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.98 | 0.00 | -0.02 | 2/27/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 35.90 | 40.50 | % | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 70.00 | 31.10 | 35.90 | 19.10 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.93 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 28.90 | 33.50 | 49.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.92 | 0.01 | -0.05 | 1/30/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 26.70 | 31.50 | 39.20 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.90 | 0.01 | -0.04 | 12/30/2024 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 24.50 | 29.00 | 26.88 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.87 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 22.20 | 27.00 | 18.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.85 | 0.01 | -0.06 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 20.20 | 25.00 | 20.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.83 | 0.01 | -0.06 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 18.50 | 23.30 | 18.95 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.80 | 0.01 | -0.07 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 16.50 | 21.30 | 11.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.77 | 0.01 | -0.07 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 15.90 | 19.50 | 14.40 | -12.69 | -46.85% | 1 | 254 | 0.69 | 0.74 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 92.50 | 13.00 | 17.50 | 11.00 | -4.50 | -29.04% | 1 | 21 | 0.62 | 0.71 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 11.90 | 16.50 | 12.40 | -10.60 | -46.09% | 14 | 302 | 0.65 | 0.67 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 97.50 | 10.20 | 15.00 | 10.20 | +0.50 | +5.16% | 1 | 25 | 0.63 | 0.63 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 8.50 | 12.80 | 10.80 | -8.45 | -43.90% | 22 | 108 | 0.60 | 0.59 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 6.90 | 11.00 | 7.75 | -9.95 | -56.22% | 6 | 247 | 0.58 | 0.51 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 4.10 | 8.80 | 5.27 | -9.48 | -64.28% | 432 | 1,245 | 0.56 | 0.42 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 3.40 | 7.50 | 3.10 | -8.50 | -73.28% | 7 | 801 | 0.59 | 0.34 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 2.30 | 4.00 | 3.50 | -6.50 | -65.00% | 274 | 682 | 0.53 | 0.27 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 1.60 | 2.95 | 2.00 | -5.77 | -74.26% | 507 | 1,459 | 0.53 | 0.21 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 1.30 | 4.90 | 1.70 | -3.89 | -69.59% | 45 | 821 | 0.62 | 0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 0.80 | 3.30 | 1.35 | -2.55 | -65.39% | 31 | 861 | 0.75 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 0.20 | 1.35 | 0.55 | -2.15 | -79.63% | 7 | 868 | 0.52 | 0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 0.45 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 623 | 0.66 | 0.07 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 329 | 0.88 | 0.04 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 0.10 | 4.00 | 1.06 | -0.04 | -3.64% | 6 | 214 | 0.68 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 4.20 | 0.25 | 0.00 | 0.00% | 0 | 1,182 | 0.95 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 4.50 | 0.27 | 0.00 | 0.00% | 0 | 58 | 0.99 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 141 | 0.79 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 3.90 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 3.70 | 0.46 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 202 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:57 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 | 2.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 70 | 1.70 | 0.00 | 0.00 | -0.01 | 6/24/2024 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.35 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 4/25/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.01 | 0.00 | -0.01 | 6/26/2024 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 0.15 | 2.55 | 0.36 | 0.00 | 0.00% | 0 | 112 | 1.22 | -0.02 | 0.00 | -0.02 | 2/28/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 1.05 | 0.71 | -2.14 | -75.09% | 1 | 100 | 0.76 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 0.50 | 1.20 | 1.46 | +0.61 | +71.77% | 2 | 198 | 0.69 | -0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 0.45 | 1.90 | 4.00 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.08 | 0.01 | -0.05 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 3.50 | 4.32 | 0.00 | 0.00% | 0 | 135 | 0.72 | -0.10 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 1.00 | 3.80 | 1.88 | 0.00 | 0.00% | 0 | 619 | 0.75 | -0.13 | 0.01 | -0.05 | 3/14/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 1.30 | 2.90 | 3.30 | +2.50 | +312.50% | 5 | 522 | 0.66 | -0.15 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 1.10 | 3.20 | 3.50 | -0.70 | -16.67% | 5 | 82 | 0.61 | -0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 2.35 | 3.80 | 4.50 | +3.50 | +350.00% | 53 | 434 | 0.64 | -0.20 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 2.85 | 5.90 | 5.00 | +0.60 | +13.64% | 22 | 573 | 0.69 | -0.23 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 3.40 | 5.60 | 5.60 | +3.85 | +220.00% | 10 | 701 | 0.63 | -0.26 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 92.50 | 3.20 | 7.80 | 5.53 | -0.57 | -9.35% | 1 | 214 | 0.66 | -0.29 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 4.10 | 7.50 | 7.40 | +5.20 | +236.37% | 7 | 350 | 0.59 | -0.33 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 97.50 | 5.70 | 9.50 | 9.50 | +6.52 | +218.80% | 3 | 94 | 0.60 | -0.37 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 6.00 | 9.70 | 9.30 | +6.00 | +181.82% | 62 | 106 | 0.58 | -0.41 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 9.40 | 13.50 | 11.00 | +5.93 | +116.97% | 2 | 95 | 0.62 | -0.49 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 11.50 | 16.30 | 10.00 | +4.00 | +66.67% | 19 | 212 | 0.60 | -0.58 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 14.50 | 19.30 | 14.40 | +5.90 | +69.42% | 14 | 286 | 0.59 | -0.66 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 18.60 | 23.30 | 11.00 | -0.40 | -3.51% | 2 | 61 | 0.60 | -0.73 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 22.50 | 27.30 | 31.43 | 0.00 | 0.00% | 0 | 296 | 0.78 | -0.79 | 0.01 | -0.05 | 3/28/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 27.00 | 31.70 | 16.50 | 0.00 | 0.00% | 0 | 74 | 0.81 | -0.84 | 0.01 | -0.04 | 2/6/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 31.50 | 36.10 | 37.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.89 | 0.01 | -0.03 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 36.00 | 40.90 | % | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 145.00 | 40.80 | 45.50 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.02 | 1/8/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 45.70 | 50.50 | 43.72 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.01 | 11/21/2024 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 50.90 | 55.50 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 160.00 | 55.60 | 60.50 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 165.00 | 60.50 | 65.40 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 170.00 | 65.50 | 70.40 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 175.00 | 70.50 | 75.40 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 180.00 | 75.60 | 80.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 185.00 | 80.50 | 85.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |