Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $100.25 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.00 | 58.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.50 | 51.50 | 55.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 48.80 | 53.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 47.50 | 46.50 | 50.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 44.00 | 48.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 38.80 | 43.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 33.90 | 38.10 | 54.50 | 0.00 | 0.00% | 0 | 12 | 1.77 | 1.00 | 0.00 | -0.02 | 2/27/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 29.10 | 33.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 70.00 | 24.10 | 28.10 | 19.10 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.98 | 0.00 | -0.03 | 4/7/2025 | 5/30/2025 3:59:48 PM EST |
| 72.50 | 21.80 | 25.70 | 49.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.03 | 1/30/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 19.30 | 23.20 | 39.20 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.95 | 0.01 | -0.05 | 12/30/2024 | 5/30/2025 3:59:48 PM EST |
| 77.50 | 17.10 | 20.90 | 18.44 | -8.44 | -31.40% | 1 | 2 | 0.84 | 0.94 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 14.60 | 18.60 | 13.49 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.89 | 0.01 | -0.08 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 82.50 | 12.40 | 16.30 | 13.14 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.87 | 0.02 | -0.09 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 10.20 | 12.50 | 10.65 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.83 | 0.02 | -0.09 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 87.50 | 8.00 | 10.80 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.79 | 0.02 | -0.10 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 7.80 | 8.60 | 7.50 | -3.70 | -33.04% | 16 | 259 | 0.50 | 0.73 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 92.50 | 4.80 | 7.90 | 9.70 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.65 | 0.03 | -0.11 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 4.70 | 5.50 | 5.20 | -1.33 | -20.37% | 15 | 328 | 0.49 | 0.57 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 97.50 | 3.20 | 4.20 | 3.61 | -2.70 | -42.79% | 1 | 175 | 0.47 | 0.47 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 2.75 | 3.30 | 3.10 | -1.55 | -33.34% | 5 | 990 | 0.50 | 0.39 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 1.40 | 1.85 | 1.57 | -1.23 | -43.93% | 533 | 1,658 | 0.50 | 0.26 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 0.35 | 1.10 | 0.74 | -1.06 | -58.89% | 10 | 3,443 | 0.51 | 0.16 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 0.40 | 0.90 | 0.50 | -0.40 | -44.45% | 40 | 1,052 | 0.57 | 0.10 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 0.15 | 1.45 | 0.05 | -0.38 | -88.38% | 1 | 799 | 0.66 | 0.06 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 0.20 | 2.20 | 0.20 | -0.05 | -20.00% | 50 | 1,812 | 0.83 | 0.03 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 0.10 | 0.70 | 0.20 | +0.07 | +53.85% | 1 | 776 | 0.73 | 0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.65 | 0.15 | -0.10 | -40.00% | 1 | 840 | 0.70 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 855 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 468 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 324 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 499 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1,182 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 58 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 202 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 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 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 70 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.93 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 103 | 1.23 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 225 | 0.69 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.24 | -0.02 | 0.00 | -0.03 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 0.15 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.72 | -0.05 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 77.50 | 0.10 | 2.30 | 0.35 | +0.05 | +16.67% | 1 | 623 | 0.77 | -0.06 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 0.25 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 552 | 0.54 | -0.11 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 82.50 | 0.50 | 0.95 | 0.65 | +0.05 | +8.34% | 1 | 91 | 0.55 | -0.13 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 0.80 | 1.20 | 1.05 | +0.35 | +50.00% | 6 | 1,574 | 0.53 | -0.17 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 87.50 | 1.25 | 1.65 | 1.50 | +0.18 | +13.64% | 5 | 793 | 0.51 | -0.21 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 1.85 | 2.50 | 2.35 | +0.97 | +70.29% | 509 | 2,004 | 0.52 | -0.27 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 92.50 | 2.60 | 3.40 | 3.07 | +0.82 | +36.45% | 5 | 235 | 0.51 | -0.35 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 3.50 | 4.40 | 4.25 | +1.30 | +44.07% | 2 | 880 | 0.49 | -0.43 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 97.50 | 4.90 | 5.70 | 5.81 | +2.31 | +66.00% | 1 | 127 | 0.49 | -0.53 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 6.40 | 7.20 | 7.70 | +3.04 | +65.24% | 10 | 295 | 0.49 | -0.61 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 10.10 | 12.50 | 7.60 | 0.00 | 0.00% | 0 | 208 | 0.49 | -0.74 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 14.40 | 15.80 | 13.42 | 0.00 | 0.00% | 0 | 224 | 0.54 | -0.84 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 18.00 | 21.50 | 17.00 | 0.00 | 0.00% | 0 | 291 | 0.86 | -0.90 | 0.01 | -0.06 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 22.40 | 26.30 | 17.50 | 0.00 | 0.00% | 0 | 63 | 0.80 | -0.94 | 0.01 | -0.03 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 27.30 | 31.20 | 29.72 | +4.12 | +16.10% | 1 | 252 | 1.00 | -0.97 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 32.30 | 36.20 | 16.50 | 0.00 | 0.00% | 0 | 45 | 1.13 | -0.98 | 0.00 | -0.01 | 2/6/2025 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 37.20 | 41.00 | 37.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 42.20 | 46.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 145.00 | 47.00 | 51.20 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 52.10 | 56.20 | 43.72 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 57.10 | 61.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 160.00 | 62.10 | 66.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 165.00 | 67.00 | 71.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 170.00 | 72.00 | 76.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 175.00 | 77.10 | 81.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 180.00 | 82.00 | 86.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 185.00 | 87.00 | 91.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |