Cboe Global Markets

BNTX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BioNTech SE - ADR (bntx)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
110
Ask: 
113.82
Vol: 
530,278
Last: 
111.66
Change: 
+0.31 (+0.2776%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BNTX 100.000
12.42
+0.42
10.8
13.8
1
0.68
0.9512
0.0132
30
BNTX 105.000
7.42
+0.47
6.3
7.8
1
0.37
0.8859
0.0327
20
BNTX 110.000
3
+0
2.4
3.6
0
0.33
0.6351
0.0691
104
BNTX 115.000
0.9
-0.25
0.7
1.25
2
0.36
0.2839
0.0629
710
BNTX 120.000
0.16
-0.44
0
0.25
225
0.32
0.0856
0.0274
811
BNTX 125.000
0.1
+0
0
0.5
0
0.54
0.0479
0.0135
610
Fri Aug 15 2025
Strike
BNTX 100.000
BNTX 105.000
BNTX 110.000
BNTX 115.000
BNTX 120.000
BNTX 125.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BNTX 100.000
0.08
-0.095
0
0.7
3
0.59
-0.0486
0.0132
225
BNTX 105.000
0.15
-0.35
0.2
0.65
29
0.41
-0.1141
0.0329
250
BNTX 110.000
1.24
-0.51
1.15
1.55
3
0.34
-0.366
0.0694
328
BNTX 115.000
3.84
-0.46
2.75
4.4
1
0.21
-0.7193
0.0634
46
BNTX 120.000
16.21
+0
7
10.3
0
0.42
-0.9187
0.0275
10
BNTX 125.000
0
+0
12
15.2
0
0.56
-0.9556
0.0135
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.