Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $96.25 as of 12/5/2025 7:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.40 | 58.30 | 56.35 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 42.50 | 51.90 | 55.80 | 53.85 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 45.00 | 49.40 | 53.30 | 51.35 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 47.50 | 46.90 | 50.80 | 48.85 | % | 1.03 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 50.00 | 44.40 | 48.30 | 46.35 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 55.00 | 39.40 | 43.50 | 41.45 | % | 0.75 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 60.00 | 34.50 | 38.40 | 36.45 | 38.60 | 0.00 | 0.00% | 0.61 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 65.00 | 29.50 | 33.40 | 31.45 | 35.30 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 4:00:00 PM EST |
| 70.00 | 24.50 | 28.60 | 26.55 | 35.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/5/2025 4:00:00 PM EST |
| 72.50 | 22.10 | 26.00 | 24.05 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 75.00 | 19.60 | 23.50 | 21.55 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/5/2025 4:00:00 PM EST |
| 77.50 | 17.10 | 21.00 | 19.05 | 23.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 12/5/2025 4:00:00 PM EST |
| 80.00 | 14.70 | 18.60 | 16.65 | 23.30 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.04 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 12/5/2025 4:00:00 PM EST |
| 82.50 | 12.20 | 16.10 | 14.15 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 12/5/2025 4:00:00 PM EST |
| 85.00 | 9.80 | 13.70 | 11.75 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.82 | 0.97 | 0.01 | -0.07 | 11/20/2025 | 12/5/2025 4:00:00 PM EST |
| 87.50 | 7.50 | 10.80 | 9.15 | 18.81 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.63 | 0.94 | 0.02 | -0.08 | 9/5/2024 | 12/5/2025 4:00:00 PM EST |
| 90.00 | 5.30 | 9.20 | 7.25 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.67 | 0.88 | 0.03 | -0.10 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 92.50 | 4.10 | 6.40 | 5.25 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.59 | 0.78 | 0.05 | -0.11 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 95.00 | 3.50 | 4.00 | 3.75 | 3.74 | -0.75 | -16.71% | 0.04 | 2 | 114 | 0.34 | 0.65 | 0.06 | -0.12 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 97.50 | 0.75 | 2.65 | 1.70 | 2.45 | -0.15 | -5.77% | 0.02 | 50 | 358 | 0.25 | 0.49 | 0.07 | -0.11 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 100.00 | 0.55 | 3.10 | 1.83 | 2.60 | +0.90 | +52.95% | 0.02 | 5 | 1,543 | 0.47 | 0.33 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 105.00 | 0.45 | 0.95 | 0.70 | 0.75 | -0.11 | -12.80% | 0.01 | 9 | 1,049 | 0.41 | 0.11 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 110.00 | 0.25 | 0.85 | 0.55 | 0.47 | -0.08 | -14.55% | 0.01 | 5 | 1,037 | 0.51 | 0.03 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 916 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.12 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/5/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/5/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/5/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/5/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.22 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 12/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 2.25 | 1.13 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:00 PM EST |
| 77.50 | 0.05 | 0.90 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.21 | -0.09 | -30.00% | 0.00 | 1 | 310 | 0.60 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 85.00 | 0.20 | 2.10 | 1.15 | 0.60 | +0.15 | +33.34% | 0.01 | 1 | 509 | 0.69 | -0.03 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 87.50 | 0.35 | 1.60 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.55 | -0.06 | 0.02 | -0.08 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 90.00 | 0.40 | 1.00 | 0.70 | 0.90 | -0.04 | -4.26% | 0.01 | 8 | 1,326 | 0.47 | -0.12 | 0.03 | -0.10 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 92.50 | 1.05 | 1.70 | 1.38 | 1.70 | +0.21 | +14.10% | 0.01 | 2 | 283 | 0.43 | -0.22 | 0.05 | -0.11 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 95.00 | 1.75 | 2.50 | 2.13 | 1.49 | -1.11 | -42.70% | 0.02 | 34 | 853 | 0.41 | -0.35 | 0.06 | -0.12 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 97.50 | 2.45 | 3.90 | 3.18 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.38 | -0.51 | 0.07 | -0.11 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 100.00 | 4.20 | 5.50 | 4.85 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.50 | -0.67 | 0.06 | -0.10 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 105.00 | 7.40 | 11.40 | 9.40 | 9.88 | 0.00 | 0.00% | 0.09 | 0 | 541 | 0.85 | -0.89 | 0.03 | -0.05 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 110.00 | 12.10 | 16.20 | 14.15 | 13.42 | 0.00 | 0.00% | 0.13 | 0 | 573 | 1.01 | -0.97 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 115.00 | 17.00 | 20.90 | 18.95 | 12.12 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 120.00 | 21.80 | 25.90 | 23.85 | 16.85 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 125.00 | 26.90 | 30.80 | 28.85 | 21.44 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:00 PM EST |
| 130.00 | 31.90 | 35.80 | 33.85 | 40.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 12/5/2025 4:00:00 PM EST |
| 135.00 | 36.70 | 40.80 | 38.75 | 39.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:00 PM EST |
| 140.00 | 41.90 | 45.80 | 43.85 | 42.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 4:00:00 PM EST |
| 145.00 | 46.90 | 50.80 | 48.85 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 150.00 | 51.90 | 55.80 | 53.85 | 57.61 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 12/5/2025 4:00:00 PM EST |
| 155.00 | 56.90 | 60.80 | 58.85 | 58.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/5/2025 4:00:00 PM EST |
| 160.00 | 61.90 | 65.80 | 63.85 | 63.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/5/2025 4:00:00 PM EST |
| 165.00 | 66.90 | 70.80 | 68.85 | 70.31 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 12/5/2025 4:00:00 PM EST |
| 170.00 | 71.90 | 75.80 | 73.85 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 175.00 | 76.90 | 80.80 | 78.85 | % | 0.45 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 180.00 | 81.90 | 85.80 | 83.85 | 91.99 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 12/5/2025 4:00:00 PM EST |
| 185.00 | 86.90 | 90.80 | 88.85 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 190.00 | 91.90 | 95.80 | 93.85 | 104.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 12/5/2025 4:00:00 PM EST |
| 195.00 | 96.90 | 100.80 | 98.85 | % | 0.51 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 200.00 | 101.90 | 105.80 | 103.85 | 118.76 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 12/5/2025 4:00:00 PM EST |