Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $106.53 as of 6/20/2025 8:40:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.40 | 44.50 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 70.00 | 35.50 | 39.50 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 75.00 | 30.70 | 34.80 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 26.30 | 30.00 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 21.60 | 25.50 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 17.30 | 21.30 | % | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 13.90 | 17.00 | 15.35 | % | 1 | 0 | 0.48 | 0.78 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 97.50 | 11.50 | 15.50 | % | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 10.40 | 13.80 | 9.82 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.69 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 105.00 | 8.00 | 9.10 | 8.90 | % | 1 | 0 | 0.43 | 0.59 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 110.00 | 5.60 | 6.60 | 6.36 | % | 22 | 0 | 0.43 | 0.48 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 115.00 | 3.30 | 4.80 | 4.27 | % | 42 | 0 | 0.41 | 0.38 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 120.00 | 2.65 | 3.20 | 2.95 | % | 1 | 0 | 0.43 | 0.30 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 125.00 | 0.05 | 2.75 | % | 0 | 0 | 0.38 | 0.22 | 0.02 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 3.60 | % | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.80 | % | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.55 | % | 0 | 0 | 0.54 | 0.09 | 0.01 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:53 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 | 2.25 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.40 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.60 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.90 | % | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 3.30 | % | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 0.40 | 3.90 | 1.75 | -0.56 | -24.25% | 2 | 0 | 0.53 | -0.16 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 95.00 | 2.45 | 4.90 | 3.58 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.22 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 97.50 | 3.20 | 4.60 | 3.25 | % | 2 | 0 | 0.50 | -0.26 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 100.00 | 3.80 | 6.20 | 4.00 | % | 3 | 0 | 0.51 | -0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 105.00 | 5.80 | 7.40 | % | 0 | 0 | 0.47 | -0.41 | 0.02 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 8.30 | 10.60 | 9.42 | % | 1 | 0 | 0.48 | -0.52 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 115.00 | 11.60 | 13.30 | % | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 13.60 | 17.50 | 16.21 | % | 10 | 0 | 0.44 | -0.70 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 125.00 | 17.70 | 21.60 | % | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 130.00 | 21.90 | 26.00 | % | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 135.00 | 26.70 | 30.60 | % | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 31.40 | 35.50 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 145.00 | 36.20 | 40.40 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 150.00 | 41.20 | 45.30 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 46.20 | 50.50 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST |