Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $89.94 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 45.60 | 49.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 43.20 | 47.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 47.50 | 40.70 | 44.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 38.50 | 42.30 | 43.60 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 33.80 | 37.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 28.20 | 32.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 23.20 | 27.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 19.40 | 22.30 | 18.70 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.99 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 15.80 | 19.90 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 13.90 | 17.30 | 13.50 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.97 | 0.01 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 12.10 | 14.50 | 8.53 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.94 | 0.01 | -0.05 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 9.80 | 12.40 | 11.90 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.90 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 8.00 | 8.80 | 7.10 | 0.00 | 0.00% | 0 | 3,517 | 0.42 | 0.85 | 0.03 | -0.08 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 6.00 | 6.70 | 6.28 | +0.09 | +1.46% | 9 | 5,171 | 0.43 | 0.76 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 87.50 | 4.20 | 4.80 | 4.38 | -1.12 | -20.37% | 1 | 922 | 0.42 | 0.66 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 2.90 | 3.30 | 3.00 | -0.05 | -1.64% | 1,541 | 2,700 | 0.42 | 0.53 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 92.50 | 1.80 | 2.20 | 1.50 | -0.85 | -36.17% | 2 | 1,565 | 0.42 | 0.40 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 1.05 | 1.35 | 1.17 | +0.02 | +1.74% | 13 | 2,310 | 0.41 | 0.29 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 97.50 | 0.60 | 0.95 | 0.75 | -0.01 | -1.32% | 2 | 1,162 | 0.42 | 0.20 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 0.30 | 0.60 | 0.28 | -0.12 | -30.00% | 5 | 4,682 | 0.43 | 0.14 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 0.15 | 0.30 | 0.14 | -0.11 | -44.00% | 1 | 829 | 0.47 | 0.06 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 12 | 562 | 0.49 | 0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 418 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 473 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 93 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 126 | 1.31 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.75 | 0.48 | 0.00 | 0.00% | 0 | 2 | 3.04 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 1.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.85 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.83 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.49 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 26 | 260 | 0.92 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.75 | 0.13 | 0.00 | 0.00% | 0 | 90 | 1.58 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 842 | 0.75 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 294 | 0.67 | -0.01 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.45 | 0.14 | +0.04 | +40.00% | 1 | 1,673 | 0.58 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 0.05 | 0.50 | 0.22 | -0.16 | -42.11% | 1 | 666 | 0.50 | -0.06 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.20 | 0.45 | 0.42 | +0.22 | +110.00% | 6 | 1,524 | 0.45 | -0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 0.40 | 0.75 | 0.60 | +0.10 | +20.00% | 1 | 597 | 0.43 | -0.15 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.90 | 1.25 | 1.10 | +0.05 | +4.77% | 8 | 1,272 | 0.43 | -0.24 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 87.50 | 1.55 | 2.00 | 1.52 | 0.00 | 0.00% | 0 | 201 | 0.42 | -0.34 | 0.05 | -0.11 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 2.65 | 3.20 | 3.20 | +0.75 | +30.62% | 20 | 571 | 0.43 | -0.47 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 92.50 | 4.00 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 70 | 0.43 | -0.60 | 0.05 | -0.11 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 5.10 | 6.50 | 6.63 | 0.00 | 0.00% | 0 | 118 | 0.36 | -0.71 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 97.50 | 7.30 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.80 | 0.04 | -0.08 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 9.50 | 10.90 | 12.40 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.86 | 0.03 | -0.07 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 13.20 | 17.20 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.04 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 18.00 | 22.00 | 23.40 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.98 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 23.10 | 26.80 | 24.04 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 28.10 | 32.00 | 38.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 33.10 | 37.00 | 33.46 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 38.20 | 41.40 | 40.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 43.10 | 47.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 140.00 | 48.00 | 52.20 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 4:00:01 PM EST |
| 145.00 | 53.00 | 57.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 150.00 | 58.20 | 62.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |