Options Chain for BIONTECH SE SPONSORED ADS (BNTX)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
85.00 76.40 81.00 % 0 0 5.34 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
90.00 71.60 74.90 % 0 0 4.52 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
95.00 66.70 70.30 % 0 0 4.30 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
100.00 61.70 65.90 % 0 0 3.52 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
105.00 57.00 60.60 % 0 0 3.15 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
110.00 52.30 55.50 % 0 0 3.52 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
111.00 51.10 54.60 % 0 0 3.41 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
112.00 50.40 53.80 % 0 0 2.77 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
113.00 49.70 52.50 % 0 0 2.78 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
114.00 48.10 51.50 % 0 0 2.89 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
115.00 47.10 50.70 % 0 0 2.61 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
116.00 46.20 48.90 % 0 0 2.97 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
117.00 44.50 48.00 % 0 0 2.87 1.00 0.00 -0.02 11/29/2022 9:00:05 PM
118.00 43.90 46.60 % 0 0 2.72 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
119.00 42.60 46.00 % 0 0 2.66 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
120.00 42.00 45.30 39.95 0.00 0.00% 0 1 2.46 1.00 0.00 -0.03 11/14/2022 11/29/2022 9:00:05 PM
121.00 41.00 44.20 % 0 0 2.60 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
122.00 40.60 42.90 % 0 0 2.59 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
123.00 39.30 42.00 % 0 0 2.57 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
124.00 38.60 41.30 37.19 0.00 0.00% 0 1 2.43 1.00 0.00 -0.03 11/7/2022 11/29/2022 9:00:05 PM
125.00 37.10 40.80 % 0 0 2.10 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
126.00 36.00 39.80 % 0 0 2.15 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
127.00 34.90 38.40 % 0 0 2.61 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
128.00 34.50 37.50 % 0 0 2.52 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
129.00 33.80 37.00 % 0 0 2.00 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
130.00 32.50 35.50 36.02 0.00 0.00% 0 0 2.40 1.00 0.00 -0.03 11/16/2022 11/29/2022 9:00:05 PM
131.00 31.10 34.80 % 0 0 2.34 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
132.00 30.40 34.10 % 0 0 1.93 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
133.00 29.20 33.20 % 0 0 1.80 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
134.00 28.30 31.30 16.29 0.00 0.00% 0 5 2.05 1.00 0.00 -0.03 11/11/2022 11/29/2022 9:00:05 PM
135.00 27.10 30.20 25.00 +5.00 +25.00% 1 3 1.92 1.00 0.00 -0.03 11/29/2022 11/29/2022 9:00:05 PM
136.00 26.00 29.70 % 0 0 1.65 1.00 0.00 -0.03 11/29/2022 9:00:05 PM
137.00 25.70 28.10 % 0 0 2.01 1.00 0.00 -0.04 11/29/2022 9:00:05 PM
138.00 24.40 27.40 19.00 0.00 0.00% 0 12 1.59 1.00 0.00 -0.04 11/25/2022 11/29/2022 9:00:05 PM
139.00 23.00 25.70 % 0 0 1.68 1.00 0.00 -0.04 11/29/2022 9:00:05 PM
140.00 22.80 25.40 25.50 0.00 0.00% 0 10 1.87 1.00 0.00 -0.05 11/15/2022 11/29/2022 9:00:05 PM
141.00 21.30 24.70 16.00 0.00 0.00% 0 0 1.37 0.99 0.00 -0.05 11/23/2022 11/29/2022 9:00:05 PM
142.00 20.00 24.10 10.00 0.00 0.00% 0 1 1.78 0.99 0.00 -0.06 10/25/2022 11/29/2022 9:00:05 PM
143.00 19.30 22.90 % 0 0 1.72 0.99 0.00 -0.07 11/29/2022 9:00:05 PM
144.00 18.30 21.70 16.17 -3.43 -17.50% 1 1 1.64 0.99 0.00 -0.09 11/29/2022 11/29/2022 9:00:05 PM
145.00 17.30 21.00 21.43 0.00 0.00% 0 0 1.61 0.98 0.00 -0.10 11/16/2022 11/29/2022 9:00:05 PM
146.00 16.70 19.90 11.60 0.00 0.00% 0 2 1.48 0.97 0.01 -0.12 11/25/2022 11/29/2022 9:00:05 PM
147.00 15.10 19.30 10.60 0.00 0.00% 0 3 1.50 0.97 0.01 -0.14 11/22/2022 11/29/2022 9:00:05 PM
148.00 14.50 18.00 11.29 0.00 0.00% 0 1 1.49 0.96 0.01 -0.17 11/23/2022 11/29/2022 9:00:05 PM
149.00 13.40 17.40 15.63 0.00 0.00% 0 0 1.40 0.95 0.01 -0.20 11/28/2022 11/29/2022 9:00:05 PM
150.00 12.50 16.30 15.70 +1.20 +8.28% 3 12 1.39 0.93 0.01 -0.23 11/29/2022 11/29/2022 9:00:05 PM
152.50 10.60 13.50 6.00 0.00 0.00% 0 46 1.29 0.89 0.02 -0.33 11/25/2022 11/29/2022 9:00:05 PM
155.00 7.90 11.90 9.40 -1.60 -14.55% 4 62 1.07 0.83 0.03 -0.44 11/29/2022 11/29/2022 9:00:05 PM
157.50 7.40 8.30 7.40 +2.69 +57.12% 42 150 0.69 0.75 0.03 -0.54 11/29/2022 11/29/2022 9:00:05 PM
160.00 5.60 6.40 5.57 +0.47 +9.22% 14 244 0.65 0.66 0.04 -0.62 11/29/2022 11/29/2022 9:00:05 PM
162.50 4.50 5.00 4.60 +0.70 +17.95% 32 72 0.68 0.56 0.04 -0.66 11/29/2022 11/29/2022 9:00:05 PM
165.00 3.20 3.70 3.40 +0.40 +13.34% 70 1,978 0.68 0.46 0.04 -0.67 11/29/2022 11/29/2022 9:00:05 PM
167.50 2.00 2.70 2.15 -0.70 -24.57% 428 423 0.66 0.36 0.04 -0.64 11/29/2022 11/29/2022 9:00:05 PM
170.00 1.35 1.70 1.55 -0.12 -7.19% 704 1,143 0.64 0.28 0.03 -0.57 11/29/2022 11/29/2022 9:00:05 PM
172.50 0.85 1.35 1.10 -0.69 -38.55% 15 528 0.67 0.20 0.03 -0.48 11/29/2022 11/29/2022 9:00:05 PM
175.00 0.55 0.95 0.69 -0.21 -23.34% 47 273 0.68 0.14 0.02 -0.38 11/29/2022 11/29/2022 9:00:05 PM
177.50 0.35 0.65 0.55 -0.44 -44.45% 25 27 0.69 0.10 0.02 -0.29 11/29/2022 11/29/2022 9:00:05 PM
180.00 0.20 0.45 0.32 -0.33 -50.77% 7 74 0.71 0.06 0.01 -0.21 11/29/2022 11/29/2022 9:00:05 PM
182.50 0.00 0.30 0.23 -0.37 -61.67% 5 33 0.66 0.04 0.01 -0.15 11/29/2022 11/29/2022 9:00:05 PM
185.00 0.10 0.45 0.45 +0.05 +12.50% 1 60 0.80 0.02 0.01 -0.10 11/29/2022 11/29/2022 9:00:05 PM
187.50 0.00 0.15 0.55 0.00 0.00% 0 55 0.69 0.01 0.00 -0.06 11/28/2022 11/29/2022 9:00:05 PM
190.00 0.00 0.45 0.05 -0.13 -72.23% 31 28 1.06 0.01 0.00 -0.04 11/29/2022 11/29/2022 9:00:05 PM
192.50 0.00 0.45 0.10 -0.05 -33.34% 2 119 1.13 0.00 0.00 -0.02 11/29/2022 11/29/2022 9:00:05 PM
195.00 0.00 0.55 0.10 0.00 0.00% 0 27 1.25 0.00 0.00 -0.01 11/28/2022 11/29/2022 9:00:05 PM
200.00 0.00 0.10 0.10 -0.05 -33.34% 1 27 1.03 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:05 PM
205.00 0.00 0.25 0.10 0.00 0.00% 0 3 1.31 0.00 0.00 0.00 11/28/2022 11/29/2022 9:00:05 PM
210.00 0.00 1.50 0.05 0.00 0.00% 0 1 2.07 0.00 0.00 0.00 11/25/2022 11/29/2022 9:00:05 PM
215.00 0.00 1.50 % 0 0 2.20 0.00 0.00 0.00 11/29/2022 9:00:05 PM
220.00 0.00 0.40 % 0 0 1.77 0.00 0.00 0.00 11/29/2022 9:00:05 PM
225.00 0.00 0.35 0.17 % 1 0 1.84 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:05 PM
230.00 0.00 0.40 0.18 % 2 0 1.99 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:05 PM
235.00 0.00 0.20 0.10 0.00 0.00% 0 20 1.87 0.00 0.00 0.00 11/23/2022 11/29/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
85.00 0.00 0.05 0.01 0.00 0.00% 0 101 2.84 0.00 0.00 -0.02 11/28/2022 11/29/2022 9:00:05 PM
90.00 0.00 4.30 0.05 0.00 0.00% 0 6 5.95 0.00 0.00 -0.02 11/22/2022 11/29/2022 9:00:05 PM
95.00 0.00 4.30 0.05 0.00 0.00% 0 2 5.53 0.00 0.00 -0.02 11/22/2022 11/29/2022 9:00:05 PM
100.00 0.00 4.30 0.20 +0.15 +300.00% 3 4 4.15 0.00 0.00 -0.02 11/29/2022 11/29/2022 9:00:05 PM
105.00 0.00 2.30 0.05 0.00 0.00% 0 2 3.91 0.00 0.00 -0.02 11/22/2022 11/29/2022 9:00:05 PM
110.00 0.00 3.90 0.14 +0.09 +180.00% 50 16 4.22 0.00 0.00 -0.02 11/29/2022 11/29/2022 9:00:05 PM
111.00 0.00 4.20 % 0 0 4.25 0.00 0.00 -0.02 11/29/2022 9:00:05 PM
112.00 0.00 2.40 % 0 0 3.50 0.00 0.00 -0.02 11/29/2022 9:00:05 PM
113.00 0.00 1.50 % 0 0 3.02 0.00 0.00 -0.02 11/29/2022 9:00:05 PM
114.00 0.00 1.50 % 0 0 2.97 0.00 0.00 -0.02 11/29/2022 9:00:05 PM
115.00 0.00 0.35 0.15 -4.59 -96.84% 4 1 2.14 0.00 0.00 -0.02 11/29/2022 11/29/2022 9:00:05 PM
116.00 0.00 1.50 % 0 0 2.85 0.00 0.00 -0.02 11/29/2022 9:00:05 PM
117.00 0.00 1.50 % 0 0 2.80 0.00 0.00 -0.02 11/29/2022 9:00:05 PM
118.00 0.00 1.50 % 0 0 2.74 0.00 0.00 -0.03 11/29/2022 9:00:05 PM
119.00 0.00 1.50 % 0 0 2.69 0.00 0.00 -0.03 11/29/2022 9:00:05 PM
120.00 0.00 0.45 % 0 0 2.01 0.00 0.00 -0.03 11/29/2022 9:00:05 PM
121.00 0.00 1.50 0.06 -9.57 -99.38% 2 2 1.40 0.00 0.00 -0.03 11/29/2022 11/29/2022 9:00:05 PM
122.00 0.00 1.50 % 0 0 2.53 0.00 0.00 -0.03 11/29/2022 9:00:05 PM
123.00 0.00 0.70 0.26 +0.21 +420.00% 1 7 2.05 0.00 0.00 -0.03 11/29/2022 11/29/2022 9:00:05 PM
124.00 0.00 1.50 0.10 0.00 0.00% 0 2 2.42 0.00 0.00 -0.03 11/25/2022 11/29/2022 9:00:05 PM
125.00 0.00 1.50 0.27 0.00 0.00% 0 0 2.36 0.00 0.00 -0.03 11/22/2022 11/29/2022 9:00:05 PM
126.00 0.00 2.00 0.70 0.00 0.00% 0 11 2.51 0.00 0.00 -0.03 11/11/2022 11/29/2022 9:00:05 PM
127.00 0.00 2.00 % 0 0 2.45 0.00 0.00 -0.03 11/29/2022 9:00:05 PM
128.00 0.00 2.00 7.95 0.00 0.00% 0 1 2.40 0.00 0.00 -0.03 10/25/2022 11/29/2022 9:00:05 PM
129.00 0.00 2.00 1.25 0.00 0.00% 0 2 2.34 0.00 0.00 -0.03 11/10/2022 11/29/2022 9:00:05 PM
130.00 0.00 0.05 0.05 0.00 0.00% 0 5 1.10 0.00 0.00 -0.03 11/28/2022 11/29/2022 9:00:05 PM
131.00 0.00 0.70 0.10 0.00 0.00% 0 125 1.68 0.00 0.00 -0.03 11/28/2022 11/29/2022 9:00:05 PM
132.00 0.00 0.05 0.05 % 2 0 1.04 0.00 0.00 -0.03 11/29/2022 11/29/2022 9:00:05 PM
133.00 0.00 1.50 0.25 0.00 0.00% 0 11 1.94 0.00 0.00 -0.03 11/25/2022 11/29/2022 9:00:05 PM
134.00 0.00 2.00 % 0 0 2.07 0.00 0.00 -0.03 11/29/2022 9:00:05 PM
135.00 0.00 2.00 0.45 0.00 0.00% 0 4 2.01 0.00 0.00 -0.03 11/22/2022 11/29/2022 9:00:05 PM
136.00 0.00 2.00 0.43 0.00 0.00% 0 3 1.96 0.00 0.00 -0.03 11/21/2022 11/29/2022 9:00:05 PM
137.00 0.00 1.50 0.46 0.00 0.00% 0 31 1.74 0.00 0.00 -0.04 11/23/2022 11/29/2022 9:00:05 PM
138.00 0.00 0.55 0.40 0.00 0.00% 0 121 1.29 0.00 0.00 -0.04 11/23/2022 11/29/2022 9:00:05 PM
139.00 0.00 0.55 8.62 0.00 0.00% 0 2 1.25 0.00 0.00 -0.04 11/1/2022 11/29/2022 9:00:05 PM
140.00 0.00 0.10 0.55 0.00 0.00% 0 8 0.87 0.00 0.00 -0.05 11/25/2022 11/29/2022 9:00:05 PM
141.00 0.00 1.55 0.75 0.00 0.00% 0 2 1.55 -0.01 0.00 -0.05 11/23/2022 11/29/2022 9:00:05 PM
142.00 0.05 0.45 0.14 -0.11 -44.00% 1 2 0.90 -0.01 0.00 -0.06 11/29/2022 11/29/2022 9:00:05 PM
143.00 0.05 0.40 0.95 0.00 0.00% 0 52 0.85 -0.01 0.00 -0.07 11/25/2022 11/29/2022 9:00:05 PM
144.00 0.05 0.45 0.30 0.00 0.00% 0 4 0.82 -0.01 0.00 -0.09 11/28/2022 11/29/2022 9:00:05 PM
145.00 0.15 0.40 0.43 0.00 0.00% 0 76 0.83 -0.02 0.00 -0.10 11/28/2022 11/29/2022 9:00:05 PM
146.00 0.05 0.30 0.17 -0.21 -55.27% 2 158 0.71 -0.03 0.01 -0.12 11/29/2022 11/29/2022 9:00:05 PM
147.00 0.05 0.60 0.65 0.00 0.00% 0 16 0.74 -0.03 0.01 -0.14 11/28/2022 11/29/2022 9:00:05 PM
148.00 0.15 0.40 0.57 0.00 0.00% 0 59 0.71 -0.04 0.01 -0.17 11/28/2022 11/29/2022 9:00:05 PM
149.00 0.20 0.45 0.34 -0.26 -43.34% 3 9 0.72 -0.05 0.01 -0.20 11/29/2022 11/29/2022 9:00:05 PM
150.00 0.35 0.50 0.35 -0.55 -61.12% 19 79 0.72 -0.07 0.01 -0.23 11/29/2022 11/29/2022 9:00:05 PM
152.50 0.45 0.75 0.66 -0.54 -45.00% 20 53 0.68 -0.11 0.02 -0.33 11/29/2022 11/29/2022 9:00:05 PM
155.00 0.80 1.00 0.85 -0.80 -48.49% 54 52 0.65 -0.17 0.03 -0.44 11/29/2022 11/29/2022 9:00:05 PM
157.50 1.20 1.80 1.41 -0.56 -28.43% 8 53 0.66 -0.25 0.03 -0.54 11/29/2022 11/29/2022 9:00:05 PM
160.00 1.85 3.20 2.20 -1.25 -36.24% 4 79 0.65 -0.34 0.04 -0.62 11/29/2022 11/29/2022 9:00:05 PM
162.50 3.20 3.40 3.07 -1.43 -31.78% 1 55 0.65 -0.44 0.04 -0.66 11/29/2022 11/29/2022 9:00:05 PM
165.00 4.50 6.70 4.91 -1.51 -23.52% 1 10 0.68 -0.54 0.04 -0.67 11/29/2022 11/29/2022 9:00:05 PM
167.50 5.70 7.00 7.60 0.00 0.00% 0 8 0.66 -0.64 0.04 -0.64 11/28/2022 11/29/2022 9:00:05 PM
170.00 7.50 8.50 9.80 0.00 0.00% 0 4 0.67 -0.72 0.03 -0.57 11/28/2022 11/29/2022 9:00:05 PM
172.50 9.20 12.30 12.06 -3.28 -21.39% 1 1 0.91 -0.80 0.03 -0.48 11/29/2022 11/29/2022 9:00:05 PM
175.00 10.30 14.40 % 0 0 1.18 -0.86 0.02 -0.38 11/29/2022 9:00:05 PM
177.50 12.60 16.20 % 0 0 1.30 -0.90 0.02 -0.29 11/29/2022 9:00:05 PM
180.00 15.00 18.80 % 0 0 1.41 -0.94 0.01 -0.21 11/29/2022 9:00:05 PM
182.50 16.90 21.20 21.00 0.00 0.00% 0 2 1.48 -0.96 0.01 -0.15 11/28/2022 11/29/2022 9:00:05 PM
185.00 20.40 22.40 % 0 0 1.42 -0.98 0.01 -0.10 11/29/2022 9:00:05 PM
187.50 22.90 25.50 % 0 0 1.54 -0.99 0.00 -0.06 11/29/2022 9:00:05 PM
190.00 25.10 27.40 % 0 0 1.52 -0.99 0.00 -0.04 11/29/2022 9:00:05 PM
192.50 26.90 30.60 % 0 0 1.83 -1.00 0.00 -0.02 11/29/2022 9:00:05 PM
195.00 29.20 33.70 30.20 0.00 0.00% 0 1 1.92 -1.00 0.00 -0.01 11/16/2022 11/29/2022 9:00:05 PM
200.00 34.30 38.60 34.74 0.00 0.00% 0 1 2.06 -1.00 0.00 0.00 11/16/2022 11/29/2022 9:00:05 PM
205.00 39.10 42.50 % 0 0 1.95 -1.00 0.00 0.00 11/29/2022 9:00:05 PM
210.00 44.90 48.50 % 0 0 2.16 -1.00 0.00 0.00 11/29/2022 9:00:05 PM
215.00 49.80 53.10 % 0 0 2.44 -1.00 0.00 0.00 11/29/2022 9:00:05 PM
220.00 54.50 58.20 % 0 0 2.58 -1.00 0.00 0.00 11/29/2022 9:00:05 PM
225.00 59.50 62.80 % 0 0 2.71 -1.00 0.00 0.00 11/29/2022 9:00:05 PM
230.00 65.20 68.50 % 0 0 2.94 -1.00 0.00 0.00 11/29/2022 9:00:05 PM
235.00 70.20 73.10 69.52 0.00 0.00% 0 0 2.97 -1.00 0.00 0.00 11/16/2022 11/29/2022 9:00:05 PM