Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $94.95 as of 3/31/2025 3:20:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 19.40 | 23.50 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 14.70 | 17.90 | % | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.06 | 3/31/2025 3:59:55 PM EST | |||
| 80.00 | 11.00 | 12.80 | % | 0 | 0 | 0.84 | 0.88 | 0.02 | -0.08 | 3/31/2025 3:59:55 PM EST | |||
| 85.00 | 7.50 | 8.40 | 7.20 | -4.48 | -38.36% | 12 | 2 | 0.54 | 0.76 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.50 | 5.90 | 6.30 | 6.00 | % | 34 | 0 | 0.51 | 0.67 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 90.00 | 4.40 | 4.80 | 4.28 | -4.40 | -50.70% | 57 | 10 | 0.51 | 0.57 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.50 | 3.20 | 3.50 | 2.60 | -6.25 | -70.63% | 2 | 1 | 0.50 | 0.47 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 2.25 | 2.50 | 2.25 | -1.65 | -42.31% | 14 | 38 | 0.50 | 0.38 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 97.50 | 1.55 | 1.75 | 1.35 | -1.49 | -52.47% | 5 | 35 | 0.50 | 0.29 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 1.00 | 1.20 | 1.05 | -1.05 | -50.00% | 115 | 48 | 0.49 | 0.22 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.40 | 0.60 | 0.40 | -0.60 | -60.00% | 5 | 574 | 0.51 | 0.11 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.30 | 0.25 | -0.23 | -47.92% | 3 | 1,257 | 0.52 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.15 | 0.08 | -0.16 | -66.67% | 1 | 255 | 0.53 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 79 | 0.62 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.05 | -0.05 | -50.00% | 2 | 474 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.50 | 0.01 | -0.08 | -88.89% | 1 | 235 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.05 | 0.40 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 0.15 | 0.50 | 0.45 | +0.34 | +309.10% | 11 | 32 | 0.60 | -0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.55 | 0.80 | 1.15 | +0.95 | +475.00% | 6 | 11 | 0.55 | -0.12 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 1.50 | 1.70 | 2.05 | +1.05 | +105.00% | 39 | 655 | 0.52 | -0.24 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.50 | 2.25 | 2.60 | 3.00 | +1.52 | +102.71% | 5 | 14 | 0.52 | -0.33 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 3.20 | 3.50 | 4.80 | +2.80 | +140.00% | 14 | 760 | 0.50 | -0.43 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.50 | 4.40 | 4.80 | 6.75 | +3.75 | +125.00% | 1 | 72 | 0.50 | -0.53 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 5.90 | 6.40 | 7.97 | +3.70 | +86.66% | 6 | 1,015 | 0.50 | -0.62 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 97.50 | 7.60 | 8.20 | 10.81 | +5.08 | +88.66% | 5 | 63 | 0.49 | -0.71 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 9.60 | 10.10 | 7.65 | 0.00 | 0.00% | 0 | 598 | 0.48 | -0.78 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 13.80 | 14.80 | 19.04 | +7.94 | +71.54% | 1 | 149 | 0.82 | -0.89 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 17.10 | 21.10 | 14.50 | 0.00 | 0.00% | 0 | 278 | 0.95 | -0.95 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 22.40 | 26.00 | 19.17 | 0.00 | 0.00% | 0 | 29 | 1.08 | -0.98 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 26.80 | 31.00 | 25.60 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 31.80 | 36.00 | 23.47 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 36.90 | 41.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 41.90 | 46.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 46.80 | 51.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 51.80 | 55.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 56.80 | 61.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 155.00 | 61.80 | 66.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 160.00 | 66.80 | 71.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 72.00 | 76.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 76.80 | 81.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 175.00 | 81.80 | 86.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |