Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $113.92 as of 7/11/2025 1:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.20 | 55.00 | 53.60 | 52.90 | +1.90 | +3.73% | 0.89 | 4 | 11 | 3.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 65.00 | 46.40 | 49.80 | 48.10 | % | 0.74 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 70.00 | 41.20 | 44.70 | 42.95 | % | 0.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 75.00 | 36.30 | 39.60 | 37.95 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 80.00 | 31.60 | 35.00 | 33.30 | % | 0.42 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 85.00 | 26.40 | 29.80 | 28.10 | 26.98 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 12:58:53 PM EST |
| 87.50 | 23.80 | 27.00 | 25.40 | % | 0.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 90.00 | 21.60 | 24.80 | 23.20 | % | 0.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 92.50 | 19.80 | 22.30 | 21.05 | 19.02 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 12:58:53 PM EST |
| 95.00 | 16.60 | 19.80 | 18.20 | 14.81 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 12:58:53 PM EST |
| 97.50 | 14.00 | 17.30 | 15.65 | 15.41 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 100.00 | 12.70 | 13.70 | 13.20 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.85 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 105.00 | 7.60 | 8.90 | 8.25 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.61 | 0.92 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 110.00 | 3.60 | 4.30 | 3.95 | 4.20 | -0.60 | -12.50% | 0.04 | 1 | 193 | 0.39 | 0.73 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 115.00 | 1.05 | 1.45 | 1.25 | 1.40 | -0.25 | -15.16% | 0.01 | 30 | 489 | 0.34 | 0.38 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 678 | 0.37 | 0.12 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.65 | 0.02 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 12:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 12:58:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 12:58:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 12:58:53 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 12:58:53 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 12:58:53 PM EST |
| 87.50 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 12:58:53 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 12:58:53 PM EST |
| 95.00 | 0.15 | 0.70 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 26 | 327 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.69 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 12:58:53 PM EST |
| 105.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 17 | 183 | 0.45 | -0.08 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 110.00 | 0.85 | 1.10 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 12 | 129 | 0.36 | -0.27 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 12:58:53 PM EST |
| 115.00 | 3.00 | 4.00 | 3.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.34 | -0.62 | 0.07 | -0.14 | 7/8/2025 | 7/11/2025 12:58:53 PM EST |
| 120.00 | 6.70 | 9.20 | 7.95 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.57 | -0.88 | 0.04 | -0.08 | 7/8/2025 | 7/11/2025 12:58:53 PM EST |
| 125.00 | 10.80 | 13.60 | 12.20 | 18.61 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | -0.98 | 0.01 | -0.02 | 6/27/2025 | 7/11/2025 12:58:53 PM EST |
| 130.00 | 16.00 | 18.50 | 17.25 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 135.00 | 20.40 | 23.90 | 22.15 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 140.00 | 25.30 | 29.00 | 27.15 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST | |||
| 145.00 | 30.10 | 34.20 | 32.15 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 12:58:53 PM EST |