Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $88.10 as of 4/23/2024 6:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.70 | 40.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 55.00 | 31.80 | 35.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 60.00 | 26.70 | 30.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 65.00 | 21.80 | 25.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 70.00 | 17.10 | 20.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 75.00 | 12.90 | 14.90 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.02 | 4/10/2024 | 4/23/2024 4:00:01 PM EST |
| 77.50 | 10.80 | 13.20 | % | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.03 | 4/23/2024 4:00:01 PM EST | |||
| 80.00 | 8.90 | 9.90 | 8.83 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.88 | 0.02 | -0.05 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 82.50 | 6.60 | 8.30 | 5.97 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.80 | 0.03 | -0.06 | 4/18/2024 | 4/23/2024 4:00:01 PM EST |
| 85.00 | 5.10 | 6.00 | 4.23 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.70 | 0.04 | -0.07 | 4/17/2024 | 4/23/2024 4:00:01 PM EST |
| 87.50 | 3.70 | 4.10 | 2.50 | -0.96 | -27.75% | 1 | 5,439 | 0.35 | 0.59 | 0.05 | -0.07 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 90.00 | 2.50 | 2.75 | 2.60 | +0.15 | +6.13% | 59 | 888 | 0.35 | 0.46 | 0.05 | -0.07 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 92.50 | 1.45 | 1.70 | 1.55 | +0.05 | +3.34% | 15 | 437 | 0.33 | 0.34 | 0.05 | -0.06 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 95.00 | 0.90 | 1.05 | 1.00 | +0.05 | +5.27% | 85 | 1,858 | 0.33 | 0.23 | 0.04 | -0.05 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 97.50 | 0.40 | 0.65 | 0.55 | +0.06 | +12.25% | 19 | 179 | 0.33 | 0.14 | 0.03 | -0.04 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 100.00 | 0.25 | 0.35 | 0.25 | -0.01 | -3.85% | 76 | 1,875 | 0.32 | 0.08 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | -0.06 | -42.86% | 8 | 124 | 0.37 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 214 | 0.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/23/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.63 | -0.03 | 0.01 | -0.02 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 77.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.02 | -0.03 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 80.00 | 0.40 | 0.60 | 0.53 | -0.12 | -18.47% | 7 | 527 | 0.36 | -0.12 | 0.02 | -0.05 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 82.50 | 0.80 | 1.05 | 0.95 | -0.05 | -5.00% | 10 | 123 | 0.36 | -0.20 | 0.03 | -0.06 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 85.00 | 1.40 | 1.75 | 1.25 | -0.65 | -34.22% | 5 | 350 | 0.35 | -0.30 | 0.04 | -0.07 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 87.50 | 2.40 | 2.65 | 2.36 | -0.44 | -15.72% | 7 | 190 | 0.35 | -0.41 | 0.05 | -0.07 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 90.00 | 3.70 | 4.00 | 4.37 | 0.00 | 0.00% | 0 | 407 | 0.35 | -0.54 | 0.05 | -0.07 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 92.50 | 5.10 | 5.60 | 7.30 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.66 | 0.05 | -0.06 | 4/16/2024 | 4/23/2024 4:00:01 PM EST |
| 95.00 | 6.60 | 8.00 | 9.60 | 0.00 | 0.00% | 0 | 285 | 0.33 | -0.77 | 0.04 | -0.05 | 4/17/2024 | 4/23/2024 4:00:01 PM EST |
| 97.50 | 8.80 | 10.70 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.86 | 0.03 | -0.04 | 4/15/2024 | 4/23/2024 4:00:01 PM EST |
| 100.00 | 10.70 | 12.10 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 4/23/2024 4:00:01 PM EST | |||
| 105.00 | 14.60 | 17.90 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 4/12/2024 | 4/23/2024 4:00:01 PM EST |
| 110.00 | 19.60 | 23.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 115.00 | 24.50 | 28.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 120.00 | 29.50 | 33.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 125.00 | 34.40 | 38.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 130.00 | 39.50 | 43.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 135.00 | 44.50 | 48.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 140.00 | 49.50 | 53.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST |