Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $100.00 as of 8/29/2025 8:19:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 56.10 | 59.80 | 57.95 | % | 1.36 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 53.10 | 57.30 | 55.20 | % | 1.23 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 47.50 | 51.10 | 54.80 | 52.95 | % | 1.11 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 48.30 | 52.30 | 50.30 | 70.70 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 43.50 | 47.40 | 45.45 | 40.55 | 0.00 | 0.00% | 0.83 | 0 | 9 | 2.13 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 38.60 | 42.40 | 40.50 | 53.00 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 33.50 | 37.40 | 35.45 | 29.02 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 28.70 | 32.30 | 30.50 | 30.01 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 23.50 | 27.30 | 25.40 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 77.50 | 20.90 | 24.90 | 22.90 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 80.00 | 18.70 | 22.50 | 20.60 | % | 0.26 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 82.50 | 16.20 | 20.10 | 18.15 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.02 | 4/4/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 13.80 | 17.60 | 15.70 | 27.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 0.95 | 0.01 | -0.04 | 7/18/2025 | 8/29/2025 4:00:03 PM EST |
| 87.50 | 12.50 | 15.30 | 13.90 | 21.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.92 | 0.01 | -0.05 | 5/1/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 9.90 | 12.60 | 11.25 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.66 | 0.87 | 0.02 | -0.06 | 8/6/2025 | 8/29/2025 4:00:03 PM EST |
| 92.50 | 7.20 | 9.60 | 8.40 | 18.82 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.50 | 0.82 | 0.03 | -0.07 | 8/12/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 6.60 | 7.30 | 6.95 | 20.45 | 0.00 | 0.00% | 0.07 | 0 | 273 | 0.39 | 0.74 | 0.03 | -0.08 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 97.50 | 5.00 | 6.10 | 5.55 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.45 | 0.64 | 0.04 | -0.09 | 8/11/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 3.40 | 4.20 | 3.80 | 4.48 | -0.79 | -15.00% | 0.04 | 2 | 87 | 0.38 | 0.53 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 0.95 | 2.25 | 1.60 | 2.00 | -0.85 | -29.83% | 0.02 | 5 | 218 | 0.40 | 0.34 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 110.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.42 | -27.64% | 0.01 | 7 | 595 | 0.42 | 0.20 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 0.35 | 0.70 | 0.53 | 0.55 | -0.55 | -50.00% | 0.00 | 22 | 1,067 | 0.44 | 0.12 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 120.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 15 | 2,359 | 0.46 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.28 | -62.23% | 0.00 | 6 | 854 | 0.52 | 0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.58 | 0.02 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,770 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 434 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.65 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/29/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 2.20 | 1.10 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.14 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.03 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 8/29/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.96 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.45 | -0.05 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 87.50 | 0.35 | 0.55 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.44 | -0.08 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.41 | -0.13 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 92.50 | 0.90 | 1.15 | 1.03 | 1.00 | -0.11 | -9.91% | 0.01 | 45 | 1,124 | 0.40 | -0.18 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 1.35 | 1.85 | 1.60 | 1.56 | +0.41 | +35.66% | 0.02 | 13 | 1,239 | 0.39 | -0.26 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 97.50 | 2.15 | 2.75 | 2.45 | 2.30 | +0.15 | +6.98% | 0.03 | 11 | 990 | 0.39 | -0.36 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 3.20 | 3.70 | 3.45 | 3.50 | +0.50 | +16.67% | 0.03 | 32 | 373 | 0.38 | -0.47 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 6.50 | 7.00 | 6.75 | 6.60 | +1.00 | +17.86% | 0.06 | 13 | 529 | 0.41 | -0.66 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 110.00 | 10.30 | 11.30 | 10.80 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 738 | 0.43 | -0.80 | 0.03 | -0.07 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 14.80 | 16.10 | 15.45 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 359 | 0.64 | -0.88 | 0.02 | -0.05 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 120.00 | 18.40 | 21.70 | 20.05 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 117 | 0.82 | -0.93 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 23.40 | 26.70 | 25.05 | 21.10 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.93 | -0.97 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 130.00 | 28.30 | 31.70 | 30.00 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.03 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 8/29/2025 4:00:03 PM EST |
| 135.00 | 33.10 | 36.60 | 34.85 | 29.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 37.90 | 41.60 | 39.75 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 145.00 | 42.90 | 46.60 | 44.75 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 47.90 | 51.60 | 49.75 | 38.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 4:00:03 PM EST |
| 155.00 | 52.90 | 56.60 | 54.75 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 57.90 | 61.60 | 59.75 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 62.90 | 66.60 | 64.75 | % | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 68.00 | 71.60 | 69.80 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 72.90 | 76.60 | 74.75 | % | 0.43 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 77.90 | 81.90 | 79.90 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |