Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $107.96 as of 11/20/2024 7:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.70 | 64.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.50 | 58.20 | 62.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 55.70 | 59.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.50 | 53.20 | 57.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 50.80 | 54.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 45.80 | 49.40 | 46.00 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 40.80 | 44.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 35.80 | 39.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 30.90 | 34.50 | 24.35 | 0.00 | 0.00% | 0 | 7 | 1.22 | 1.00 | 0.00 | -0.02 | 9/9/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 28.40 | 32.20 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 8/27/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 26.00 | 29.70 | 49.81 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.04 | 9/13/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 23.50 | 27.30 | 10.72 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.97 | 0.00 | -0.05 | 7/3/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 22.40 | 24.90 | 32.24 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.95 | 0.01 | -0.05 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 20.10 | 22.40 | 33.24 | 0.00 | 0.00% | 0 | 88 | 0.83 | 0.93 | 0.01 | -0.06 | 9/19/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 17.60 | 20.30 | 15.49 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.91 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 14.60 | 16.80 | 13.55 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.88 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 12.90 | 14.20 | 11.47 | 0.00 | 0.00% | 0 | 352 | 0.69 | 0.83 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 92.50 | 11.00 | 12.30 | 20.10 | 0.00 | 0.00% | 0 | 112 | 0.39 | 0.79 | 0.02 | -0.09 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 8.60 | 10.50 | 7.00 | 0.00 | 0.00% | 0 | 375 | 0.40 | 0.74 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 97.50 | 7.80 | 8.70 | 8.43 | +0.63 | +8.08% | 3 | 108 | 0.44 | 0.68 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 6.60 | 7.00 | 7.07 | -2.30 | -24.55% | 58 | 505 | 0.45 | 0.61 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 4.10 | 4.60 | 4.20 | -2.42 | -36.56% | 68 | 378 | 0.45 | 0.46 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 2.30 | 2.75 | 2.50 | -1.60 | -39.03% | 383 | 880 | 0.42 | 0.32 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 1.35 | 1.50 | 1.40 | -1.05 | -42.86% | 25 | 1,048 | 0.44 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.60 | 0.80 | 0.80 | -0.50 | -38.47% | 290 | 934 | 0.43 | 0.14 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.20 | 0.80 | 0.44 | -0.40 | -47.62% | 5 | 522 | 0.44 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.20 | 0.50 | 0.25 | -0.25 | -50.00% | 4 | 355 | 0.46 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.05 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 182 | 0.53 | 0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 2.20 | 0.33 | 0.00 | 0.00% | 0 | 248 | 0.96 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 139 | 1.03 | 0.01 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 173 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 138 | 1.43 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 86 | 1.25 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 238 | 0.77 | -0.01 | 0.00 | -0.03 | 8/30/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.05 | 1.75 | 0.26 | 0.00 | 0.00% | 0 | 121 | 0.75 | -0.02 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 0.05 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1,238 | 0.57 | -0.03 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.05 | 0.75 | 0.34 | +0.19 | +126.67% | 14 | 676 | 0.59 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 0.30 | 0.45 | 0.45 | -0.23 | -33.83% | 1 | 435 | 0.48 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.45 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 308 | 0.47 | -0.09 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 0.75 | 0.95 | 0.96 | +0.56 | +140.00% | 14 | 403 | 0.49 | -0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 1.15 | 1.35 | 1.39 | +0.59 | +73.75% | 130 | 311 | 0.49 | -0.17 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 92.50 | 1.65 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 408 | 0.49 | -0.21 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 2.15 | 2.55 | 2.50 | +1.14 | +83.83% | 1,004 | 708 | 0.49 | -0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 97.50 | 3.10 | 3.40 | 3.10 | +1.25 | +67.57% | 5 | 534 | 0.49 | -0.32 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 4.00 | 4.30 | 4.10 | +1.47 | +55.90% | 103 | 1,870 | 0.48 | -0.39 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 6.40 | 6.80 | 7.05 | +2.65 | +60.23% | 27 | 1,107 | 0.46 | -0.54 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 9.30 | 10.20 | 8.80 | +1.80 | +25.72% | 5 | 1,932 | 0.43 | -0.68 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 13.30 | 15.20 | 10.41 | 0.00 | 0.00% | 0 | 414 | 0.64 | -0.79 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 17.60 | 18.60 | 16.72 | 0.00 | 0.00% | 0 | 117 | 0.68 | -0.86 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 21.00 | 24.40 | 13.59 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.91 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 25.80 | 29.50 | 23.39 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.94 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 30.80 | 34.60 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 36.00 | 39.60 | 29.33 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 41.00 | 44.40 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 46.00 | 49.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 155.00 | 50.90 | 54.60 | 45.90 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 56.00 | 59.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 165.00 | 61.00 | 64.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 65.90 | 69.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 175.00 | 71.00 | 74.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 75.90 | 79.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 80.90 | 84.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |