Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $98.68 as of 5/27/2025 3:59:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.20 | 41.30 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 32.40 | 36.40 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 70.00 | 27.70 | 31.60 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 75.00 | 23.10 | 27.00 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 80.00 | 18.80 | 22.70 | % | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 85.00 | 14.60 | 18.50 | % | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.06 | 5/27/2025 3:59:55 PM EST | |||
| 87.50 | 14.00 | 15.70 | % | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 90.00 | 12.10 | 14.00 | % | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 92.50 | 10.90 | 12.10 | 11.10 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.68 | 0.02 | -0.08 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 95.00 | 9.10 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.63 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 97.50 | 7.30 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.58 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 100.00 | 5.40 | 7.40 | 9.10 | 0.00 | 0.00% | 0 | 207 | 0.45 | 0.52 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 105.00 | 4.70 | 5.70 | 6.90 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.42 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 110.00 | 3.20 | 3.60 | 3.25 | -1.15 | -26.14% | 14 | 11 | 0.49 | 0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 115.00 | 0.95 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.23 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 120.00 | 1.15 | 1.70 | 1.43 | -0.07 | -4.67% | 70 | 16 | 0.48 | 0.16 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 125.00 | 0.70 | 1.65 | 0.95 | -0.85 | -47.23% | 65 | 9 | 0.51 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 130.00 | 0.20 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.07 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 135.00 | 0.30 | 1.45 | 0.37 | -0.27 | -42.19% | 3 | 3 | 0.60 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 70.00 | 0.05 | 1.30 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.04 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 75.00 | 0.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.07 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 80.00 | 1.15 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.12 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 85.00 | 2.00 | 2.55 | 2.25 | -0.50 | -18.19% | 10 | 27 | 0.53 | -0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 87.50 | 2.60 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 57 | 0.52 | -0.23 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 90.00 | 2.95 | 3.80 | 3.80 | -1.30 | -25.49% | 1 | 4 | 0.50 | -0.27 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 92.50 | 4.20 | 4.80 | 4.70 | -2.96 | -38.65% | 1 | 3 | 0.52 | -0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 95.00 | 5.10 | 7.20 | 5.30 | -0.10 | -1.86% | 1 | 25 | 0.56 | -0.37 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 97.50 | 6.30 | 8.50 | % | 0 | 0 | 0.56 | -0.42 | 0.02 | -0.08 | 5/27/2025 3:59:55 PM EST | |||
| 100.00 | 7.50 | 9.30 | 8.05 | -3.55 | -30.61% | 1 | 22 | 0.55 | -0.48 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 105.00 | 10.10 | 11.40 | 10.20 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.58 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 110.00 | 13.70 | 15.00 | 13.30 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.69 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 115.00 | 15.80 | 19.80 | 16.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.77 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 120.00 | 20.30 | 24.00 | 22.89 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.84 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 125.00 | 24.70 | 28.50 | 26.20 | % | 1 | 0 | 0.60 | -0.89 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 130.00 | 29.50 | 33.20 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 135.00 | 34.40 | 38.10 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 140.00 | 39.30 | 43.20 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 145.00 | 44.40 | 48.30 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST |