Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $112.79 as of 7/29/2025 3:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 66.80 | 70.90 | 68.85 | % | 1.62 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 45.00 | 64.50 | 68.30 | 66.40 | % | 1.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 47.50 | 61.90 | 66.00 | 63.95 | % | 1.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 50.00 | 59.40 | 62.90 | 61.15 | 70.70 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 54.50 | 58.20 | 56.35 | 40.55 | 0.00 | 0.00% | 1.02 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 49.60 | 53.30 | 51.45 | 51.80 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 44.60 | 48.50 | 46.55 | 29.02 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 39.70 | 43.20 | 41.45 | 30.01 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 34.90 | 38.50 | 36.70 | % | 0.49 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 77.50 | 32.50 | 35.50 | 34.00 | % | 0.44 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 30.60 | 33.50 | 32.05 | % | 0.40 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 82.50 | 28.30 | 30.40 | 29.35 | 15.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.02 | 4/4/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 25.30 | 28.20 | 26.75 | 27.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 22.80 | 25.30 | 24.05 | 21.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.62 | 0.94 | 0.01 | -0.03 | 5/1/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 21.10 | 24.00 | 22.55 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.64 | 0.92 | 0.01 | -0.04 | 5/20/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 19.60 | 20.80 | 20.20 | 19.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.43 | 0.90 | 0.01 | -0.04 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 17.50 | 18.30 | 17.90 | 20.45 | 0.00 | 0.00% | 0.19 | 0 | 273 | 0.42 | 0.86 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 97.50 | 15.20 | 17.30 | 16.25 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.40 | 0.83 | 0.02 | -0.05 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 13.50 | 14.30 | 13.90 | 15.07 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.39 | 0.78 | 0.02 | -0.06 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 9.60 | 10.90 | 10.25 | 13.55 | 0.00 | 0.00% | 0.10 | 0 | 176 | 0.39 | 0.68 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 7.00 | 7.60 | 7.30 | 7.30 | -2.85 | -28.08% | 0.07 | 1 | 453 | 0.38 | 0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 4.70 | 5.50 | 5.10 | 4.90 | -1.30 | -20.97% | 0.04 | 2 | 1,293 | 0.37 | 0.44 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 2.95 | 3.50 | 3.23 | 3.10 | -1.30 | -29.55% | 0.03 | 5 | 1,509 | 0.38 | 0.32 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 1.85 | 2.35 | 2.10 | 1.87 | -0.43 | -18.70% | 0.02 | 2 | 586 | 0.38 | 0.23 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 1.10 | 1.40 | 1.25 | 1.05 | -0.50 | -32.26% | 0.01 | 7 | 883 | 0.37 | 0.15 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.65 | 0.85 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.38 | 0.10 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.35 | 0.55 | 0.45 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.39 | 0.06 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.41 | 0.04 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.45 | 0.02 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.62 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 77.50 | 0.10 | 0.75 | 0.43 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.56 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.10 | +28.58% | 0.00 | 3 | 330 | 0.51 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 82.50 | 0.25 | 0.85 | 0.55 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 173 | 0.52 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.59 | -0.04 | 0.00 | -0.02 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 0.45 | 0.70 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.45 | -0.06 | 0.01 | -0.03 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 0.60 | 0.90 | 0.75 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.43 | -0.08 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 0.80 | 1.10 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 0.42 | -0.10 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 1.20 | 1.45 | 1.33 | 1.40 | +0.40 | +40.00% | 0.01 | 116 | 1,356 | 0.42 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 97.50 | 1.45 | 1.85 | 1.65 | 1.80 | -0.35 | -16.28% | 0.02 | 1 | 37 | 0.40 | -0.17 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 1.90 | 2.50 | 2.20 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.40 | -0.22 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 3.20 | 4.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 611 | 0.40 | -0.32 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 5.30 | 5.80 | 5.55 | 5.80 | +1.38 | +31.23% | 0.05 | 3 | 315 | 0.39 | -0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 7.90 | 8.60 | 8.25 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 372 | 0.38 | -0.56 | 0.03 | -0.07 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 11.20 | 11.90 | 11.55 | 11.70 | +0.50 | +4.47% | 0.10 | 1 | 40 | 0.39 | -0.68 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 14.60 | 15.80 | 15.20 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.38 | -0.77 | 0.02 | -0.05 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 18.30 | 21.30 | 19.80 | 25.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | -0.85 | 0.01 | -0.04 | 2/25/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 23.40 | 24.80 | 24.10 | 29.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.90 | 0.01 | -0.03 | 6/11/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 27.70 | 31.30 | 29.50 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 145.00 | 32.20 | 36.00 | 34.10 | % | 0.24 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 150.00 | 37.00 | 40.40 | 38.70 | 38.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 42.10 | 46.10 | 44.10 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 160.00 | 47.10 | 51.10 | 49.10 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 165.00 | 51.90 | 56.10 | 54.00 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 170.00 | 57.10 | 60.80 | 58.95 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 175.00 | 62.20 | 66.10 | 64.15 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 180.00 | 66.90 | 71.10 | 69.00 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |