Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $113.92 as of 7/10/2025 9:00:07 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 | 69.70 | 73.60 | 71.65 | % | 1.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 45.00 | 67.20 | 71.30 | 69.25 | % | 1.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 47.50 | 64.60 | 68.70 | 66.65 | % | 1.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 50.00 | 62.20 | 66.50 | 64.35 | 70.70 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 57.30 | 61.40 | 59.35 | 40.55 | 0.00 | 0.00% | 1.08 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 4:00:02 PM EST |
| 60.00 | 52.30 | 56.60 | 54.45 | % | 0.91 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 47.40 | 50.90 | 49.15 | 29.02 | 0.00 | 0.00% | 0.76 | 0 | 12 | 1.02 | 0.99 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 4:00:02 PM EST |
| 70.00 | 42.50 | 46.20 | 44.35 | 30.01 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 7/10/2025 4:00:02 PM EST |
| 75.00 | 37.70 | 41.20 | 39.45 | % | 0.53 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 77.50 | 35.60 | 38.80 | 37.20 | % | 0.48 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 80.00 | 33.10 | 36.40 | 34.75 | % | 0.43 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 82.50 | 30.40 | 34.20 | 32.30 | 15.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.73 | 0.95 | 0.00 | -0.02 | 4/4/2025 | 7/10/2025 4:00:02 PM EST |
| 85.00 | 28.20 | 31.90 | 30.05 | 25.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.02 | 4/14/2025 | 7/10/2025 4:00:02 PM EST |
| 87.50 | 25.90 | 29.00 | 27.45 | 21.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.03 | 5/1/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 24.10 | 27.20 | 25.65 | 18.30 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.63 | 0.90 | 0.01 | -0.03 | 5/20/2025 | 7/10/2025 4:00:02 PM EST |
| 92.50 | 22.30 | 25.30 | 23.80 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.46 | 0.88 | 0.01 | -0.03 | 5/13/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 20.50 | 21.70 | 21.10 | 16.83 | 0.00 | 0.00% | 0.22 | 0 | 277 | 0.45 | 0.85 | 0.01 | -0.04 | 6/13/2025 | 7/10/2025 4:00:02 PM EST |
| 97.50 | 17.60 | 20.80 | 19.20 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.44 | 0.82 | 0.01 | -0.04 | 6/13/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 14.90 | 18.70 | 16.80 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.40 | 0.79 | 0.01 | -0.05 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 12.80 | 15.20 | 14.00 | 10.15 | 0.00 | 0.00% | 0.13 | 0 | 136 | 0.46 | 0.71 | 0.02 | -0.05 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 9.10 | 10.50 | 9.80 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 367 | 0.38 | 0.62 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 6.50 | 7.90 | 7.20 | 6.52 | -0.03 | -0.46% | 0.06 | 6 | 1,231 | 0.38 | 0.52 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 4.80 | 5.70 | 5.25 | 4.80 | +0.70 | +17.08% | 0.04 | 2 | 1,505 | 0.38 | 0.41 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 3.00 | 3.90 | 3.45 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 576 | 0.36 | 0.32 | 0.02 | -0.05 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 1.85 | 2.50 | 2.18 | 2.10 | +0.13 | +6.60% | 0.02 | 51 | 618 | 0.35 | 0.24 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 0.90 | 1.95 | 1.43 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.35 | 0.18 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 0.60 | 1.35 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 852 | 0.36 | 0.13 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | 0.09 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.58 | 0.06 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.04 | 0.00 | -0.01 | 5/6/2025 | 7/10/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.54 | 0.03 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.02 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.75 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.06 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 30 | 0.89 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.35 | -0.55 | -61.12% | 0.01 | 1 | 16 | 0.69 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.66 | -0.03 | 0.00 | -0.01 | 5/14/2025 | 7/10/2025 4:00:02 PM EST |
| 80.00 | 0.25 | 1.15 | 0.70 | 0.35 | -0.25 | -41.67% | 0.01 | 17 | 346 | 0.53 | -0.04 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.58 | -0.05 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 85.00 | 0.35 | 2.65 | 1.50 | 0.59 | -0.21 | -26.25% | 0.02 | 45 | 364 | 0.55 | -0.06 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 87.50 | 0.55 | 1.05 | 0.80 | 0.70 | -0.60 | -46.16% | 0.01 | 121 | 163 | 0.45 | -0.08 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 0.75 | 1.20 | 0.98 | 0.89 | -0.11 | -11.00% | 0.01 | 1 | 286 | 0.43 | -0.10 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 92.50 | 0.90 | 3.10 | 2.00 | 1.10 | -1.85 | -62.72% | 0.02 | 1,422 | 125 | 0.49 | -0.12 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 1.05 | 1.90 | 1.48 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1,331 | 0.41 | -0.15 | 0.01 | -0.04 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 97.50 | 1.20 | 2.40 | 1.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.39 | -0.18 | 0.01 | -0.04 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 1.90 | 2.60 | 2.25 | 2.25 | -1.75 | -43.75% | 0.02 | 12 | 283 | 0.39 | -0.21 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 3.10 | 4.20 | 3.65 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 608 | 0.38 | -0.29 | 0.02 | -0.05 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 4.80 | 6.20 | 5.50 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 295 | 0.38 | -0.38 | 0.02 | -0.06 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 6.90 | 8.10 | 7.50 | 10.03 | 0.00 | 0.00% | 0.07 | 0 | 353 | 0.36 | -0.48 | 0.02 | -0.06 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 9.80 | 12.50 | 11.15 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.41 | -0.59 | 0.02 | -0.05 | 6/4/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 13.10 | 15.20 | 14.15 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.36 | -0.68 | 0.02 | -0.05 | 6/3/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 16.00 | 19.70 | 17.85 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.48 | -0.76 | 0.02 | -0.04 | 2/25/2025 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 20.10 | 24.00 | 22.05 | 29.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.82 | 0.01 | -0.04 | 6/11/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 24.80 | 28.60 | 26.70 | % | 0.19 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 145.00 | 29.50 | 33.30 | 31.40 | % | 0.22 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 150.00 | 34.20 | 38.30 | 36.25 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 4/25/2025 | 7/10/2025 4:00:02 PM EST |
| 155.00 | 39.40 | 43.20 | 41.30 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 160.00 | 44.40 | 48.30 | 46.35 | % | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 165.00 | 48.90 | 53.30 | 51.10 | % | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 170.00 | 53.90 | 58.30 | 56.10 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 175.00 | 59.30 | 63.30 | 61.30 | % | 0.35 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 180.00 | 64.20 | 68.30 | 66.25 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |