Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $109.26 as of 8/12/2025 2:09:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.00 | 48.00 | 46.00 | % | 0.71 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 70.00 | 39.00 | 43.00 | 41.00 | % | 0.59 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 75.00 | 34.00 | 38.00 | 36.00 | % | 0.48 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 80.00 | 29.00 | 33.00 | 31.00 | % | 0.39 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 85.00 | 24.20 | 27.90 | 26.05 | % | 0.31 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 90.00 | 19.00 | 22.50 | 20.75 | 20.49 | -1.74 | -7.83% | 0.23 | 3 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 95.00 | 14.10 | 17.60 | 15.85 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 97.50 | 11.60 | 14.20 | 12.90 | % | 0.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 100.00 | 9.30 | 11.80 | 10.55 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.24 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 105.00 | 4.80 | 6.80 | 5.80 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.84 | 0.96 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 110.00 | 1.65 | 2.35 | 2.00 | 2.00 | +0.55 | +37.94% | 0.02 | 14 | 102 | 0.38 | 0.57 | 0.11 | -0.20 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 115.00 | 0.20 | 0.40 | 0.30 | 0.27 | +0.07 | +35.00% | 0.00 | 731 | 708 | 0.40 | 0.11 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.67 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 570 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:51 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:51 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 97.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.37 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 228 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.47 | -72.31% | 0.00 | 1 | 357 | 0.51 | -0.04 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 110.00 | 1.00 | 1.40 | 1.20 | 1.39 | -1.31 | -48.52% | 0.01 | 2 | 324 | 0.36 | -0.43 | 0.11 | -0.20 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 115.00 | 3.70 | 5.20 | 4.45 | 4.85 | +1.01 | +26.31% | 0.04 | 1 | 46 | 0.55 | -0.89 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 120.00 | 8.40 | 10.50 | 9.45 | 9.91 | -6.30 | -38.87% | 0.08 | 10 | 10 | 0.98 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 125.00 | 13.40 | 16.20 | 14.80 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 130.00 | 17.30 | 19.80 | 18.55 | % | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 135.00 | 22.00 | 26.20 | 24.10 | % | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 140.00 | 27.10 | 31.20 | 29.15 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 145.00 | 32.30 | 36.20 | 34.25 | % | 0.24 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 150.00 | 37.00 | 41.20 | 39.10 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 155.00 | 42.00 | 46.20 | 44.10 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST |