Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $106.89 as of 10/22/2025 2:39:27 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 | 38.40 | 42.70 | 40.55 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2025 12:58:54 PM EST | |||
| 70.00 | 33.60 | 37.80 | 35.70 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/22/2025 12:58:54 PM EST | |||
| 75.00 | 28.60 | 32.80 | 30.70 | % | 0.41 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 10/22/2025 12:58:54 PM EST | |||
| 80.00 | 24.00 | 27.70 | 25.85 | 26.28 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.93 | 0.97 | 0.00 | -0.03 | 10/16/2025 | 10/22/2025 12:58:54 PM EST |
| 85.00 | 19.10 | 23.20 | 21.15 | 19.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.83 | 0.93 | 0.01 | -0.05 | 10/15/2025 | 10/22/2025 12:58:54 PM EST |
| 90.00 | 15.60 | 18.50 | 17.05 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.74 | 0.87 | 0.01 | -0.07 | 9/30/2025 | 10/22/2025 12:58:54 PM EST |
| 92.50 | 13.70 | 16.30 | 15.00 | 10.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | 0.83 | 0.02 | -0.07 | 9/25/2025 | 10/22/2025 12:58:54 PM EST |
| 95.00 | 11.60 | 14.00 | 12.80 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | 0.79 | 0.02 | -0.08 | 10/17/2025 | 10/22/2025 12:58:54 PM EST |
| 97.50 | 8.60 | 12.40 | 10.50 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.44 | 0.74 | 0.02 | -0.09 | 10/14/2025 | 10/22/2025 12:58:54 PM EST |
| 100.00 | 8.20 | 9.70 | 8.95 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.47 | 0.68 | 0.02 | -0.10 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 105.00 | 5.00 | 6.30 | 5.65 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 377 | 0.45 | 0.56 | 0.03 | -0.10 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 110.00 | 3.00 | 3.60 | 3.30 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 420 | 0.43 | 0.42 | 0.03 | -0.09 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 115.00 | 1.30 | 2.10 | 1.70 | 1.95 | -0.46 | -19.09% | 0.01 | 5 | 169 | 0.41 | 0.28 | 0.03 | -0.08 | 10/22/2025 | 10/22/2025 12:58:54 PM EST |
| 120.00 | 0.75 | 1.25 | 1.00 | 1.05 | -0.30 | -22.23% | 0.01 | 3 | 664 | 0.41 | 0.17 | 0.02 | -0.06 | 10/22/2025 | 10/22/2025 12:58:54 PM EST |
| 125.00 | 0.30 | 0.70 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.37 | 0.10 | 0.01 | -0.04 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.06 | 0.01 | -0.02 | 10/16/2025 | 10/22/2025 12:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.03 | 0.00 | -0.01 | 10/16/2025 | 10/22/2025 12:58:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/22/2025 12:58:54 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 12:58:54 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 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/22/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/22/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.03 | 0.00 | -0.03 | 10/20/2025 | 10/22/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.54 | -0.07 | 0.01 | -0.05 | 10/20/2025 | 10/22/2025 12:58:54 PM EST |
| 90.00 | 0.55 | 1.30 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.49 | -0.13 | 0.01 | -0.07 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 92.50 | 0.95 | 1.40 | 1.18 | 1.29 | -0.01 | -0.77% | 0.01 | 5 | 12 | 0.49 | -0.17 | 0.02 | -0.07 | 10/22/2025 | 10/22/2025 12:58:54 PM EST |
| 95.00 | 1.40 | 2.00 | 1.70 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 810 | 0.49 | -0.21 | 0.02 | -0.08 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 97.50 | 1.95 | 4.20 | 3.08 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.56 | -0.26 | 0.02 | -0.09 | 10/20/2025 | 10/22/2025 12:58:54 PM EST |
| 100.00 | 2.65 | 3.30 | 2.98 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 690 | 0.47 | -0.32 | 0.02 | -0.10 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 105.00 | 3.60 | 5.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 449 | 0.44 | -0.44 | 0.03 | -0.10 | 10/21/2025 | 10/22/2025 12:58:54 PM EST |
| 110.00 | 6.80 | 8.10 | 7.45 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.46 | -0.58 | 0.03 | -0.09 | 10/17/2025 | 10/22/2025 12:58:54 PM EST |
| 115.00 | 10.10 | 11.80 | 10.95 | 18.23 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.42 | -0.72 | 0.03 | -0.08 | 9/25/2025 | 10/22/2025 12:58:54 PM EST |
| 120.00 | 14.20 | 16.00 | 15.10 | % | 0.13 | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.06 | 10/22/2025 12:58:54 PM EST | |||
| 125.00 | 18.10 | 21.00 | 19.55 | 22.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.90 | 0.01 | -0.04 | 10/14/2025 | 10/22/2025 12:58:54 PM EST |
| 130.00 | 22.50 | 26.60 | 24.55 | % | 0.19 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 10/22/2025 12:58:54 PM EST | |||
| 135.00 | 27.50 | 31.60 | 29.55 | % | 0.22 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 10/22/2025 12:58:54 PM EST | |||
| 140.00 | 32.90 | 36.30 | 34.60 | % | 0.25 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/22/2025 12:58:54 PM EST | |||
| 145.00 | 37.90 | 41.10 | 39.50 | % | 0.27 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 10/22/2025 12:58:54 PM EST |