Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $92.50 as of 12/22/2025 10:14:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.00 | 55.30 | 53.15 | 83.00 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 12/22/2025 11:58:59 AM EST |
| 42.50 | 48.50 | 52.70 | 50.60 | % | 1.19 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 45.00 | 46.00 | 50.20 | 48.10 | 81.00 | 0.00 | 0.00% | 1.07 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 12/22/2025 11:58:59 AM EST |
| 47.50 | 43.50 | 47.70 | 45.60 | % | 0.96 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 50.00 | 41.30 | 45.20 | 43.25 | 53.25 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 11:58:59 AM EST |
| 55.00 | 36.30 | 40.20 | 38.25 | % | 0.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 60.00 | 31.10 | 35.20 | 33.15 | 45.97 | 0.00 | 0.00% | 0.55 | 0 | 59 | 1.49 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/22/2025 11:58:59 AM EST |
| 65.00 | 26.30 | 30.30 | 28.30 | 38.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/22/2025 11:58:59 AM EST |
| 70.00 | 21.20 | 25.20 | 23.20 | 30.50 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.85 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 12/22/2025 11:58:59 AM EST |
| 72.50 | 18.70 | 22.90 | 20.80 | % | 0.29 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 12/22/2025 11:58:59 AM EST | |||
| 75.00 | 17.10 | 20.00 | 18.55 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 477 | 0.71 | 0.97 | 0.01 | -0.02 | 12/11/2025 | 12/22/2025 11:58:59 AM EST |
| 77.50 | 13.90 | 18.10 | 16.00 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.78 | 0.94 | 0.01 | -0.04 | 10/17/2025 | 12/22/2025 11:58:59 AM EST |
| 80.00 | 12.50 | 14.50 | 13.50 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.62 | 0.91 | 0.01 | -0.05 | 12/15/2025 | 12/22/2025 11:58:59 AM EST |
| 82.50 | 10.20 | 12.00 | 11.10 | 20.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.87 | 0.02 | -0.05 | 4/4/2025 | 12/22/2025 11:58:59 AM EST |
| 85.00 | 8.10 | 10.00 | 9.05 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.31 | 0.81 | 0.03 | -0.06 | 12/17/2025 | 12/22/2025 11:58:59 AM EST |
| 87.50 | 6.10 | 7.90 | 7.00 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.40 | 0.75 | 0.03 | -0.07 | 12/10/2025 | 12/22/2025 11:58:59 AM EST |
| 90.00 | 4.70 | 5.80 | 5.25 | 5.50 | 0.00 | 0.00% | 0.06 | 20 | 259 | 0.37 | 0.66 | 0.04 | -0.08 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 92.50 | 2.75 | 4.50 | 3.63 | 3.50 | -0.90 | -20.46% | 0.04 | 6 | 83 | 0.37 | 0.56 | 0.04 | -0.08 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 95.00 | 2.70 | 3.40 | 3.05 | 2.70 | -0.42 | -13.47% | 0.03 | 15 | 418 | 0.39 | 0.45 | 0.04 | -0.08 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 97.50 | 0.85 | 2.25 | 1.55 | 1.93 | -0.28 | -12.67% | 0.02 | 1 | 186 | 0.37 | 0.35 | 0.04 | -0.07 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 100.00 | 1.10 | 1.55 | 1.33 | 1.28 | -0.19 | -12.93% | 0.01 | 569 | 670 | 0.38 | 0.26 | 0.03 | -0.06 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 105.00 | 0.40 | 0.80 | 0.60 | 0.75 | -0.15 | -16.67% | 0.01 | 7 | 806 | 0.40 | 0.14 | 0.02 | -0.05 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 969 | 0.45 | 0.07 | 0.01 | -0.03 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 115.00 | 0.10 | 0.70 | 0.40 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 288 | 0.49 | 0.04 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.70 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 11:58:59 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.99 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/22/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/22/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 11:58:59 AM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/22/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/22/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/22/2025 11:58:59 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/22/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/22/2025 11:58:59 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.32 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 12/22/2025 11:58:59 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/22/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/22/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/22/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 896 | 0.82 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/22/2025 11:58:59 AM EST |
| 72.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.52 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.67 | -0.03 | 0.01 | -0.02 | 12/15/2025 | 12/22/2025 11:58:59 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 0.49 | -0.06 | 0.01 | -0.04 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 526 | 0.46 | -0.09 | 0.01 | -0.05 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 82.50 | 0.40 | 1.00 | 0.70 | 0.75 | -0.02 | -2.60% | 0.01 | 1 | 253 | 0.44 | -0.13 | 0.02 | -0.05 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 85.00 | 0.70 | 1.05 | 0.88 | 1.05 | -0.13 | -11.02% | 0.01 | 2 | 401 | 0.41 | -0.19 | 0.03 | -0.06 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 87.50 | 1.05 | 2.05 | 1.55 | 1.65 | -0.06 | -3.51% | 0.02 | 1 | 484 | 0.41 | -0.25 | 0.03 | -0.07 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 90.00 | 1.85 | 2.75 | 2.30 | 2.35 | -0.15 | -6.00% | 0.03 | 74 | 1,098 | 0.40 | -0.34 | 0.04 | -0.08 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 92.50 | 3.00 | 3.40 | 3.20 | 2.95 | -0.65 | -18.06% | 0.03 | 210 | 442 | 0.38 | -0.44 | 0.04 | -0.08 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 95.00 | 3.80 | 5.20 | 4.50 | 4.96 | 0.00 | 0.00% | 0.05 | 0 | 998 | 0.39 | -0.55 | 0.04 | -0.08 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 97.50 | 5.70 | 6.80 | 6.25 | 7.00 | +0.32 | +4.79% | 0.06 | 1 | 759 | 0.38 | -0.65 | 0.04 | -0.07 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 100.00 | 7.50 | 8.60 | 8.05 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1,271 | 0.38 | -0.74 | 0.03 | -0.06 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 105.00 | 11.90 | 14.50 | 13.20 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 749 | 0.69 | -0.86 | 0.02 | -0.05 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 110.00 | 16.60 | 19.10 | 17.85 | 17.94 | +0.64 | +3.70% | 0.16 | 2 | 142 | 0.76 | -0.93 | 0.01 | -0.03 | 12/22/2025 | 12/22/2025 11:58:59 AM EST |
| 115.00 | 21.00 | 24.10 | 22.55 | 22.64 | 0.00 | 0.00% | 0.20 | 0 | 189 | 0.87 | -0.96 | 0.01 | -0.02 | 12/19/2025 | 12/22/2025 11:58:59 AM EST |
| 120.00 | 25.40 | 29.00 | 27.20 | 28.30 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.96 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 12/22/2025 11:58:59 AM EST |
| 125.00 | 30.70 | 33.90 | 32.30 | 22.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/22/2025 11:58:59 AM EST |
| 130.00 | 35.30 | 38.90 | 37.10 | 25.99 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/22/2025 11:58:59 AM EST |
| 135.00 | 39.70 | 43.90 | 41.80 | 38.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/22/2025 11:58:59 AM EST |
| 140.00 | 44.80 | 48.90 | 46.85 | 34.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 12/22/2025 11:58:59 AM EST |
| 145.00 | 49.80 | 53.90 | 51.85 | 52.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 12/22/2025 11:58:59 AM EST |
| 150.00 | 54.90 | 58.90 | 56.90 | 37.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/22/2025 11:58:59 AM EST |
| 155.00 | 59.80 | 63.90 | 61.85 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 160.00 | 64.80 | 68.90 | 66.85 | 48.09 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 12/22/2025 11:58:59 AM EST |
| 165.00 | 69.80 | 73.90 | 71.85 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 170.00 | 74.80 | 78.90 | 76.85 | 76.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 12/22/2025 11:58:59 AM EST |
| 175.00 | 79.80 | 83.90 | 81.85 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 180.00 | 84.80 | 88.90 | 86.85 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/22/2025 11:58:59 AM EST | |||
| 185.00 | 90.70 | 93.90 | 92.30 | 87.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/22/2025 11:58:59 AM EST |