Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $112.89 as of 7/11/2025 8:09:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.00 | 54.70 | 52.85 | 52.90 | +1.90 | +3.73% | 0.88 | 4 | 11 | 3.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 46.00 | 50.10 | 48.05 | % | 0.74 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 41.00 | 45.10 | 43.05 | % | 0.61 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 36.10 | 40.10 | 38.10 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 31.10 | 35.10 | 33.10 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 26.10 | 30.20 | 28.15 | 26.98 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 87.50 | 23.70 | 27.60 | 25.65 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 21.30 | 25.30 | 23.30 | % | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 92.50 | 18.90 | 22.70 | 20.80 | 19.02 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 16.30 | 20.30 | 18.30 | 14.81 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 97.50 | 13.80 | 17.90 | 15.85 | 15.41 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 12.10 | 14.30 | 13.20 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 138 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 6.40 | 10.30 | 8.35 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.96 | 0.85 | 0.04 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 3.50 | 5.00 | 4.25 | 4.28 | -0.52 | -10.84% | 0.04 | 2 | 193 | 0.50 | 0.65 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 0.90 | 1.60 | 1.25 | 1.31 | -0.34 | -20.61% | 0.01 | 36 | 489 | 0.40 | 0.34 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 7 | 678 | 0.41 | 0.14 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.76 | 0.04 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.20 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 1.50 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 26 | 327 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 0.25 | 2.40 | 1.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.05 | -12.50% | 0.00 | 17 | 183 | 0.39 | -0.15 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 0.75 | 3.10 | 1.93 | 1.10 | +0.10 | +10.00% | 0.02 | 16 | 129 | 0.44 | -0.35 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 2.50 | 5.00 | 3.75 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.55 | -0.66 | 0.06 | -0.14 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 6.00 | 9.30 | 7.65 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.69 | -0.86 | 0.03 | -0.10 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 125.00 | 10.10 | 14.10 | 12.10 | 18.61 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.86 | -0.96 | 0.01 | -0.04 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |
| 130.00 | 15.10 | 19.10 | 17.10 | % | 0.13 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 20.10 | 24.00 | 22.05 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 140.00 | 25.00 | 29.00 | 27.00 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 30.00 | 34.10 | 32.05 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |