Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $99.26 as of 9/17/2025 3:49:36 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 | 53.70 | 57.70 | 55.70 | % | 1.31 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 51.20 | 55.20 | 53.20 | % | 1.18 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 47.50 | 48.70 | 52.60 | 50.65 | % | 1.07 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 46.20 | 50.10 | 48.15 | 70.70 | 0.00 | 0.00% | 0.96 | 0 | 1 | 7.67 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 9/17/2025 4:00:01 PM EST |
| 55.00 | 41.30 | 45.20 | 43.25 | 40.55 | 0.00 | 0.00% | 0.79 | 0 | 9 | 6.78 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 36.10 | 40.20 | 38.15 | 53.00 | 0.00 | 0.00% | 0.64 | 0 | 7 | 5.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 31.40 | 35.10 | 33.25 | 34.11 | -0.56 | -1.62% | 0.51 | 2 | 13 | 5.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 26.40 | 30.10 | 28.25 | 30.01 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 21.40 | 25.20 | 23.30 | % | 0.31 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 77.50 | 18.90 | 22.70 | 20.80 | % | 0.27 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 80.00 | 16.40 | 20.20 | 18.30 | % | 0.23 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 82.50 | 14.00 | 17.80 | 15.90 | 15.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 11.50 | 15.00 | 13.25 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.45 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 9/17/2025 4:00:01 PM EST |
| 87.50 | 9.00 | 12.80 | 10.90 | 10.10 | +0.60 | +6.32% | 0.12 | 1 | 2 | 2.19 | 0.97 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 6.50 | 10.40 | 8.45 | 6.07 | 0.00 | 0.00% | 0.09 | 0 | 30 | 2.00 | 0.93 | 0.02 | -0.19 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 92.50 | 4.30 | 8.00 | 6.15 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 74 | 1.71 | 0.84 | 0.04 | -0.33 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 3.30 | 5.70 | 4.50 | 4.75 | -0.75 | -13.64% | 0.05 | 2 | 405 | 1.17 | 0.72 | 0.06 | -0.47 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 97.50 | 1.80 | 3.00 | 2.40 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.74 | 0.55 | 0.07 | -0.54 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 100.00 | 0.15 | 2.10 | 1.13 | 2.00 | +0.09 | +4.72% | 0.01 | 114 | 399 | 0.88 | 0.37 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.26 | -0.14 | -35.00% | 0.00 | 11 | 853 | 0.66 | 0.12 | 0.04 | -0.29 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 1,798 | 1.10 | 0.03 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 1.92 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,468 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 991 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 2.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 789 | 3.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.75 | +0.45 | +150.00% | 0.01 | 1 | 2,771 | 4.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 129 | 4.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 434 | 5.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 5.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/17/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 4.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 34 | 4.44 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 455 | 2.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 1.10 | 0.58 | 0.05 | -0.01 | -16.67% | 0.01 | 8 | 329 | 1.45 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.12 | -0.03 | 0.01 | -0.07 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.18 | -0.07 | 0.02 | -0.19 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 92.50 | 0.15 | 1.45 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 1,351 | 0.92 | -0.16 | 0.04 | -0.33 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 0.25 | 1.35 | 0.80 | 0.90 | +0.35 | +63.64% | 0.01 | 134 | 1,663 | 0.82 | -0.28 | 0.06 | -0.47 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 97.50 | 1.60 | 2.35 | 1.98 | 1.40 | +0.45 | +47.37% | 0.02 | 47 | 3,652 | 0.78 | -0.45 | 0.07 | -0.54 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 100.00 | 2.55 | 4.40 | 3.48 | 2.63 | +0.63 | +31.50% | 0.03 | 10 | 2,289 | 0.78 | -0.63 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 5.50 | 8.90 | 7.20 | 7.07 | +1.46 | +26.03% | 0.07 | 43 | 557 | 1.25 | -0.88 | 0.04 | -0.29 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 110.00 | 11.60 | 13.70 | 12.65 | 11.33 | -0.12 | -1.05% | 0.12 | 12 | 487 | 1.64 | -0.97 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 14.90 | 18.90 | 16.90 | 16.00 | +0.10 | +0.63% | 0.15 | 250 | 341 | 2.33 | -1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 20.60 | 23.80 | 22.20 | 20.76 | 0.00 | 0.00% | 0.18 | 0 | 34 | 2.70 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 25.30 | 28.60 | 26.95 | 24.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 30.80 | 33.80 | 32.30 | 32.10 | +11.10 | +52.86% | 0.25 | 1 | 3 | 3.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 35.00 | 38.70 | 36.85 | 38.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 40.10 | 43.70 | 41.90 | 36.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 45.00 | 48.70 | 46.85 | % | 0.32 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 150.00 | 49.90 | 53.80 | 51.85 | 38.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 55.20 | 58.60 | 56.90 | % | 0.37 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 160.00 | 61.00 | 63.80 | 62.40 | % | 0.39 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 165.00 | 65.30 | 68.80 | 67.05 | % | 0.41 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 170.00 | 70.30 | 73.80 | 72.05 | % | 0.42 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 175.00 | 75.30 | 78.80 | 77.05 | % | 0.44 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 180.00 | 80.10 | 83.70 | 81.90 | % | 0.46 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |