Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $106.57 as of 6/13/2025 8:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.50 | 68.60 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 42.50 | 62.00 | 66.30 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 45.00 | 59.50 | 63.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 47.50 | 57.00 | 61.10 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 55.20 | 58.50 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 49.50 | 53.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 45.40 | 48.60 | 50.50 | 0.00 | 0.00% | 0 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 39.50 | 43.60 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 70.00 | 35.40 | 38.60 | 19.10 | 0.00 | 0.00% | 0 | 9 | 2.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 32.90 | 36.10 | 49.10 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 30.30 | 33.60 | 39.20 | 0.00 | 0.00% | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 27.90 | 31.20 | 18.44 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 25.40 | 28.60 | 13.49 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 82.50 | 22.80 | 25.90 | 13.14 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 20.30 | 23.20 | 10.65 | 0.00 | 0.00% | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 87.50 | 17.80 | 21.00 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 15.60 | 18.50 | 7.50 | 0.00 | 0.00% | 0 | 254 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 92.50 | 13.20 | 16.10 | 14.75 | +5.05 | +52.07% | 5 | 39 | 1.07 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 10.70 | 13.70 | 10.67 | 0.00 | 0.00% | 0 | 327 | 0.73 | 0.99 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 97.50 | 8.40 | 10.30 | 8.70 | +0.85 | +10.83% | 5 | 154 | 0.63 | 0.96 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 5.90 | 8.00 | 6.30 | -0.94 | -12.99% | 23 | 793 | 0.53 | 0.90 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 2.20 | 4.50 | 2.61 | +0.06 | +2.36% | 37 | 1,186 | 0.42 | 0.63 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.65 | 1.30 | 0.80 | -0.05 | -5.89% | 33 | 3,339 | 0.36 | 0.25 | 0.06 | -0.11 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 0.25 | 0.85 | 0.30 | -0.04 | -11.77% | 10 | 1,058 | 0.51 | 0.05 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.45 | 0.25 | +0.10 | +66.67% | 1 | 790 | 0.92 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 0.20 | 1.00 | 0.28 | +0.08 | +40.00% | 10 | 1,905 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.15 | 0.05 | -0.15 | -75.00% | 6 | 925 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 872 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 838 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 472 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 316 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 499 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1,181 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 58 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 141 | 2.30 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 202 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:55 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 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 70 | 3.50 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 6/13/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 26 | 3.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 127 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 291 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 40 | 1.73 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 623 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 554 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.90 | 0.45 | +0.34 | +309.10% | 5 | 1,535 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 87.50 | 0.05 | 0.70 | 0.55 | +0.45 | +450.00% | 5 | 787 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.25 | 0.20 | +0.04 | +25.00% | 51 | 1,456 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 2.30 | 0.24 | 0.00 | 0.00% | 11 | 237 | 1.01 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 899 | 0.97 | -0.01 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 97.50 | 0.20 | 2.00 | 0.40 | -0.07 | -14.90% | 4 | 139 | 1.00 | -0.04 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.40 | 0.75 | 0.55 | -0.15 | -21.43% | 5 | 783 | 0.46 | -0.10 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.50 | 1.65 | 1.45 | -1.10 | -43.14% | 23 | 551 | 0.32 | -0.37 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 2.40 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 381 | 0.44 | -0.75 | 0.06 | -0.11 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 7.00 | 10.60 | 10.24 | 0.00 | 0.00% | 0 | 308 | 0.79 | -0.95 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 11.90 | 15.10 | 13.24 | 0.00 | 0.00% | 0 | 49 | 0.90 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 16.90 | 20.50 | 16.20 | 0.00 | 0.00% | 0 | 282 | 1.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 21.80 | 25.50 | 21.18 | 0.00 | 0.00% | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 26.80 | 30.40 | 14.17 | 0.00 | 0.00% | 0 | 10 | 1.72 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 31.80 | 35.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 36.80 | 40.50 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 41.80 | 45.50 | 43.72 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 46.60 | 50.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 51.60 | 55.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 56.60 | 60.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 61.60 | 65.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 66.60 | 70.60 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 71.40 | 75.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 76.40 | 80.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |