Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $86.22 as of 4/29/2024 6:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.30 | 40.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 31.30 | 35.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 26.10 | 30.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 21.20 | 25.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 16.30 | 20.10 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 11.40 | 15.20 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.01 | -0.04 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 77.50 | 10.00 | 11.40 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 7.90 | 9.30 | 8.83 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.86 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 82.50 | 6.20 | 7.20 | 5.97 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.78 | 0.04 | -0.07 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 4.40 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.68 | 0.05 | -0.09 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 87.50 | 3.00 | 3.60 | 3.90 | +0.45 | +13.05% | 1 | 5,444 | 0.39 | 0.55 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 2.05 | 2.35 | 2.50 | +0.50 | +25.00% | 20 | 950 | 0.38 | 0.43 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 92.50 | 1.20 | 1.45 | 1.35 | +0.06 | +4.66% | 9 | 470 | 0.38 | 0.31 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 0.60 | 0.75 | 0.75 | +0.06 | +8.70% | 24 | 1,918 | 0.36 | 0.22 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 97.50 | 0.35 | 0.50 | 0.62 | +0.21 | +51.22% | 36 | 256 | 0.37 | 0.15 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 0.10 | 0.25 | 0.22 | -0.03 | -12.00% | 9 | 1,883 | 0.36 | 0.10 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 122 | 0.58 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 214 | 0.45 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 70.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 75.00 | 0.05 | 0.20 | 0.20 | -0.04 | -16.67% | 2 | 92 | 0.41 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 77.50 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.08 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 80.00 | 0.40 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 481 | 0.39 | -0.14 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 82.50 | 0.80 | 1.05 | 0.70 | -0.44 | -38.60% | 6 | 137 | 0.39 | -0.22 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 1.55 | 1.75 | 1.65 | -0.60 | -26.67% | 72 | 420 | 0.39 | -0.32 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 87.50 | 2.55 | 2.75 | 2.19 | -0.86 | -28.20% | 25 | 202 | 0.38 | -0.45 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 3.90 | 4.10 | 3.61 | -0.75 | -17.21% | 19 | 409 | 0.38 | -0.57 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 92.50 | 5.40 | 7.40 | 5.29 | -1.41 | -21.05% | 5 | 20 | 0.48 | -0.69 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 6.00 | 9.30 | 9.10 | 0.00 | 0.00% | 0 | 269 | 0.47 | -0.78 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 97.50 | 8.00 | 11.20 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.85 | 0.03 | -0.05 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 10.30 | 14.00 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 105.00 | 15.00 | 18.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 20.60 | 23.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 25.80 | 28.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 120.00 | 29.90 | 33.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 35.10 | 38.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 40.00 | 43.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 45.00 | 48.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 50.30 | 53.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |