BNTX · BioNTech SE

Track BNTX — free Ask ALVIS about BNTX

$92.13 +1.04 (+1.14%)

Market Cap

$23.04B

252.88M

Options Chain

15-min delayed Underlying $92.13 · today Options Calculator

Positioning

Aug 21, 2026 · 24 days to expiry · 40 contracts

Put / call OI

0.70

Call-heavy positioning

Open interest

8,748

contracts outstanding

Volume

568

traded today

Max pain

$90.00

$2.13 below spot

ATM implied vol

48.7%

market's expected move

Open interest by strike

Calls Puts

82.5

87.5

92.5

97.5

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 24d Sep 18 52d Dec 18 143d Jan 15 171d Mar 19 234d May 21 297d Aug 20 388d Nov 19 479d Jan 21 542d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.09	-0.038	103.4%	1	48
Call · $60 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Last $0.09 Breakeven $59.91 Implied vol 103.4% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.042 Vega 0.019 Open interest 48 Model this put
0	—	—	—	—		$0.10	-0.016	67.5%	15	15
Call · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last $0.10 Breakeven $64.90 Implied vol 67.5% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.013 Vega 0.01 Open interest 15 Model this put
1	1	—	—	$22.07		$0.13	-0.091	90.2%	9	15
Call · $70 In the money Last $22.07 Breakeven $92.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $70 Last $0.13 Breakeven $69.87 Implied vol 90.2% Delta -0.091 ≈9% ITM Gamma 0.008 Theta -0.072 Vega 0.036 Open interest 15 Model this put
0	—	—	—	—		$0.25	-0.046	51.4%	1	268
Call · $75 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Last $0.25 Breakeven $74.75 Implied vol 51.4% Delta -0.046 ≈5% ITM Gamma 0.008 Theta -0.024 Vega 0.021 Open interest 268 Model this put
1	1	28.2%	0.982	$14.90		$0.67	-0.118	52.4%	1	383
Call · $80 In the money Last $14.90 Breakeven $94.90 Implied vol 28.2% Delta 0.982 ≈98% ITM Gamma 0.006 Theta -0.014 Vega 0.011 Open interest 1 Model this call Put · $80 Last $0.67 Breakeven $79.33 Implied vol 52.4% Delta -0.118 ≈12% ITM Gamma 0.016 Theta -0.051 Vega 0.058 Open interest 383 Model this put
0	—	39.7%	0.889	—		$1.09	-0.153	47.5%	1	177
Call · $82.5 In the money Last — Breakeven — Implied vol 39.7% Delta 0.889 ≈89% ITM Gamma 0.02 Theta -0.045 Vega 0.039 Open interest 0 Model this call Put · $82.5 Last $1.09 Breakeven $81.41 Implied vol 47.5% Delta -0.153 ≈15% ITM Gamma 0.021 Theta -0.054 Vega 0.059 Open interest 177 Model this put
11	11	38.9%	0.825	$9.02		$1.62	-0.223	49.3%	1	914
Call · $85 In the money Last $9.02 Breakeven $94.02 Implied vol 38.9% Delta 0.825 ≈82% ITM Gamma 0.028 Theta -0.056 Vega 0.059 Open interest 11 Model this call Put · $85 Last $1.62 Breakeven $83.38 Implied vol 49.3% Delta -0.223 ≈22% ITM Gamma 0.026 Theta -0.071 Vega 0.078 Open interest 914 Model this put
1	1	42.8%	0.723	$7.10		$3.57	-0.304	51.5%	6	1.2k
Call · $87.5 In the money Last $7.10 Breakeven $94.60 Implied vol 42.8% Delta 0.723 ≈72% ITM Gamma 0.033 Theta -0.077 Vega 0.079 Open interest 1 Model this call Put · $87.5 Last $3.57 Breakeven $83.93 Implied vol 51.5% Delta -0.304 ≈30% ITM Gamma 0.029 Theta -0.087 Vega 0.08 Open interest 1.2k Model this put
1.7k	7	38%	0.645	$5.55		$4.60	-0.375	46.8%	7	374
Call · $90 In the money Last $5.55 Breakeven $95.55 Implied vol 38% Delta 0.645 ≈65% ITM Gamma 0.042 Theta -0.076 Vega 0.093 Open interest 1.7k Model this call Put · $90 Last $4.60 Breakeven $85.40 Implied vol 46.8% Delta -0.375 ≈38% ITM Gamma 0.034 Theta -0.085 Vega 0.093 Open interest 374 Model this put
Underlying $92.13
18	1	45.4%	0.537	$3.60		$5.20	-0.463	52%	14	35
Call · $92.5 Last $3.60 Breakeven $96.10 Implied vol 45.4% Delta 0.537 ≈54% ITM Gamma 0.037 Theta -0.095 Vega 0.094 Open interest 18 Model this call Put · $92.5 In the money Last $5.20 Breakeven $87.30 Implied vol 52% Delta -0.463 ≈46% ITM Gamma 0.033 Theta -0.1 Vega 0.094 Open interest 35 Model this put
673	3	41%	0.437	$3.40		$6.40	-0.547	49.3%	3	14
Call · $95 Last $3.40 Breakeven $98.40 Implied vol 41% Delta 0.437 ≈44% ITM Gamma 0.04 Theta -0.084 Vega 0.096 Open interest 673 Model this call Put · $95 In the money Last $6.40 Breakeven $88.60 Implied vol 49.3% Delta -0.547 ≈55% ITM Gamma 0.034 Theta -0.092 Vega 0.096 Open interest 14 Model this put
176	1	44.3%	0.357	$3.20		$9.87	-0.621	51.8%	10	13
Call · $97.5 Last $3.20 Breakeven $100.70 Implied vol 44.3% Delta 0.357 ≈36% ITM Gamma 0.036 Theta -0.085 Vega 0.086 Open interest 176 Model this call Put · $97.5 In the money Last $9.87 Breakeven $87.63 Implied vol 51.8% Delta -0.621 ≈62% ITM Gamma 0.032 Theta -0.093 Vega 0.085 Open interest 13 Model this put
294	1	45.4%	0.283	$1.80		$11.50	-0.682	53.4%	3	18
Call · $100 Last $1.80 Breakeven $101.80 Implied vol 45.4% Delta 0.283 ≈28% ITM Gamma 0.031 Theta -0.079 Vega 0.087 Open interest 294 Model this call Put · $100 In the money Last $11.50 Breakeven $88.50 Implied vol 53.4% Delta -0.682 ≈68% ITM Gamma 0.028 Theta -0.088 Vega 0.086 Open interest 18 Model this put
216	46	48%	0.176	$0.95		$15.20	-0.761	61.4%	8	73
Call · $105 Last $0.95 Breakeven $105.95 Implied vol 48% Delta 0.176 ≈18% ITM Gamma 0.023 Theta -0.063 Vega 0.069 Open interest 216 Model this call Put · $105 In the money Last $15.20 Breakeven $89.80 Implied vol 61.4% Delta -0.761 ≈76% ITM Gamma 0.022 Theta -0.088 Vega 0.068 Open interest 73 Model this put
1.1k	402	50.8%	0.11	$0.51		—	-0.827	65.2%	—	0
Call · $110 Last $0.51 Breakeven $110.51 Implied vol 50.8% Delta 0.11 ≈11% ITM Gamma 0.016 Theta -0.048 Vega 0.047 Open interest 1.1k Model this call Put · $110 In the money Last — Breakeven — Implied vol 65.2% Delta -0.827 ≈83% ITM Gamma 0.017 Theta -0.076 Vega 0.068 Open interest 0 Model this put
480	9	51.8%	0.062	$0.35		$25.29	-0.884	66.1%	1	1
Call · $115 Last $0.35 Breakeven $115.35 Implied vol 51.8% Delta 0.062 ≈6% ITM Gamma 0.01 Theta -0.032 Vega 0.028 Open interest 480 Model this call Put · $115 In the money Last $25.29 Breakeven $89.71 Implied vol 66.1% Delta -0.884 ≈88% ITM Gamma 0.013 Theta -0.057 Vega 0.046 Open interest 1 Model this put
506	1	57.8%	0.049	$0.35		—	-0.883	78.4%	—	0
Call · $120 Last $0.35 Breakeven $120.35 Implied vol 57.8% Delta 0.049 ≈5% ITM Gamma 0.007 Theta -0.029 Vega 0.029 Open interest 506 Model this call Put · $120 In the money Last — Breakeven — Implied vol 78.4% Delta -0.883 ≈88% ITM Gamma 0.011 Theta -0.069 Vega 0.047 Open interest 0 Model this put
0	—	73.9%	0.071	—		—	-0.888	88.1%	—	0
Call · $125 Last — Breakeven — Implied vol 73.9% Delta 0.071 ≈7% ITM Gamma 0.008 Theta -0.05 Vega 0.029 Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol 88.1% Delta -0.888 ≈89% ITM Gamma 0.009 Theta -0.075 Vega 0.048 Open interest 0 Model this put
2	2	81%	0.066	$0.40		—	-0.895	96.4%	—	0
Call · $130 Last $0.40 Breakeven $130.40 Implied vol 81% Delta 0.066 ≈7% ITM Gamma 0.007 Theta -0.051 Vega 0.029 Open interest 2 Model this call Put · $130 In the money Last — Breakeven — Implied vol 96.4% Delta -0.895 ≈90% ITM Gamma 0.008 Theta -0.079 Vega 0.049 Open interest 0 Model this put
0	—	87.7%	0.061	—		—	-0.901	104.4%	—	0
Call · $135 Last — Breakeven — Implied vol 87.7% Delta 0.061 ≈6% ITM Gamma 0.006 Theta -0.053 Vega 0.03 Open interest 0 Model this call Put · $135 In the money Last — Breakeven — Implied vol 104.4% Delta -0.901 ≈90% ITM Gamma 0.007 Theta -0.082 Vega 0.049 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1776985 CUSIP 09075V102 13F (30d) 51 filings 49 filers Visit website Investor relations