Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $113.92 as of 7/10/2025 9:00:07 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 | 51.90 | 56.00 | 53.95 | 51.00 | 0.00 | 0.00% | 0.90 | 0 | 11 | 3.34 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 4:00:02 PM EST |
| 65.00 | 46.80 | 50.90 | 48.85 | % | 0.75 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 41.90 | 46.00 | 43.95 | % | 0.63 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 75.00 | 36.90 | 41.00 | 38.95 | % | 0.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 80.00 | 31.80 | 35.90 | 33.85 | % | 0.42 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 85.00 | 26.90 | 30.20 | 28.55 | 26.98 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 87.50 | 24.50 | 28.40 | 26.45 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 90.00 | 22.10 | 25.50 | 23.80 | % | 0.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 92.50 | 19.50 | 23.20 | 21.35 | 19.02 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 17.10 | 20.70 | 18.90 | 14.81 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 97.50 | 14.90 | 17.80 | 16.35 | 15.41 | +1.29 | +9.14% | 0.17 | 2 | 22 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 12.30 | 14.80 | 13.55 | 12.60 | +0.20 | +1.62% | 0.14 | 1 | 137 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 8.00 | 11.10 | 9.55 | 8.60 | +0.97 | +12.72% | 0.09 | 4 | 72 | 0.88 | 0.93 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 4.10 | 5.00 | 4.55 | 4.80 | +0.80 | +20.00% | 0.04 | 3 | 193 | 0.34 | 0.74 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 1.45 | 1.95 | 1.70 | 1.65 | +0.55 | +50.00% | 0.01 | 25 | 487 | 0.34 | 0.42 | 0.07 | -0.14 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.05 | -12.50% | 0.00 | 229 | 460 | 0.35 | 0.15 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.05 | +33.34% | 0.00 | 20 | 503 | 0.56 | 0.03 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 1.80 | 0.90 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.07 | -41.18% | 0.01 | 4 | 65 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 0.10 | 1.15 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 2.30 | 1.15 | 0.15 | -0.20 | -57.15% | 0.01 | 6 | 226 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 0.20 | 2.35 | 1.28 | 0.25 | -0.02 | -7.41% | 0.01 | 312 | 1,176 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 0.20 | 0.95 | 0.58 | 0.40 | -0.04 | -9.10% | 0.01 | 4 | 183 | 0.47 | -0.07 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 0.80 | 1.30 | 1.05 | 1.00 | -1.01 | -50.25% | 0.01 | 16 | 129 | 0.37 | -0.26 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 1.00 | 3.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.50 | -0.58 | 0.07 | -0.14 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 4.90 | 7.90 | 6.40 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.59 | -0.85 | 0.04 | -0.08 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 9.60 | 12.60 | 11.10 | 18.61 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.73 | -0.97 | 0.01 | -0.03 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 14.50 | 18.00 | 16.25 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 135.00 | 19.80 | 23.30 | 21.55 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 140.00 | 24.00 | 28.30 | 26.15 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 145.00 | 28.90 | 33.30 | 31.10 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |