Options Chain for BIONTECH SE SPONSORED ADS (BNTX) - $110.14 as of 2/20/2026 7:33:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.20 | 57.30 | 55.25 | % | 1.00 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 48.10 | 52.20 | 50.15 | 39.80 | 0.00 | 0.00% | 0.84 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 43.30 | 47.30 | 45.30 | % | 0.70 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 70.00 | 38.20 | 42.50 | 40.35 | 33.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 33.40 | 37.40 | 35.40 | 29.86 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 28.60 | 31.60 | 30.10 | 40.03 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.95 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 26.10 | 29.40 | 27.75 | % | 0.34 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 85.00 | 23.70 | 26.70 | 25.20 | 18.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.83 | 0.97 | 0.00 | -0.02 | 12/1/2025 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 21.90 | 24.40 | 23.15 | % | 0.26 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 90.00 | 19.00 | 22.30 | 20.65 | 18.15 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.78 | 0.93 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 17.30 | 19.70 | 18.50 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.04 | 12/15/2025 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 14.50 | 17.40 | 15.95 | 13.75 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.65 | 0.87 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 12.40 | 15.20 | 13.80 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 409 | 0.61 | 0.83 | 0.02 | -0.07 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 11.40 | 13.20 | 12.30 | 12.25 | +2.47 | +25.26% | 0.12 | 24 | 389 | 0.51 | 0.78 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 8.10 | 9.50 | 8.80 | 8.81 | +1.41 | +19.06% | 0.08 | 4 | 402 | 0.50 | 0.66 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 5.30 | 6.80 | 6.05 | 5.30 | -0.48 | -8.31% | 0.06 | 7 | 453 | 0.49 | 0.53 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 3.50 | 4.10 | 3.80 | 4.05 | +0.55 | +15.72% | 0.03 | 218 | 560 | 0.48 | 0.39 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 2.00 | 2.55 | 2.28 | 2.28 | 0.00 | 0.00% | 0.02 | 41 | 367 | 0.47 | 0.27 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 1.15 | 1.50 | 1.33 | 1.25 | -0.20 | -13.80% | 0.01 | 231 | 374 | 0.47 | 0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 0.55 | 1.00 | 0.78 | 0.84 | -0.06 | -6.67% | 0.01 | 3 | 776 | 0.47 | 0.11 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 0.25 | 1.10 | 0.68 | 0.90 | +0.35 | +63.64% | 0.01 | 2 | 604 | 0.52 | 0.06 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.68 | 0.03 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.02 | 0.00 | -0.01 | 12/9/2025 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.00 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.10 | 1.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.14 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.70 | +0.40 | +133.34% | 0.01 | 40 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.70 | -0.03 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 0.10 | 2.65 | 1.38 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.68 | -0.04 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 0.15 | 0.90 | 0.53 | 0.60 | -1.51 | -71.57% | 0.01 | 1 | 776 | 0.50 | -0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 0.55 | 1.55 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.56 | -0.10 | 0.01 | -0.04 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.80 | 1.25 | 1.03 | 1.05 | -0.20 | -16.00% | 0.01 | 16 | 278 | 0.50 | -0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 1.25 | 2.15 | 1.70 | 1.75 | +0.15 | +9.38% | 0.02 | 512 | 1,516 | 0.52 | -0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 1.85 | 2.15 | 2.00 | 1.90 | -0.15 | -7.32% | 0.02 | 24 | 242 | 0.49 | -0.22 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 3.00 | 4.00 | 3.50 | 3.35 | -0.13 | -3.74% | 0.03 | 3 | 1,295 | 0.48 | -0.34 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 5.20 | 6.00 | 5.60 | 5.10 | -0.40 | -7.28% | 0.05 | 2 | 305 | 0.47 | -0.47 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 7.90 | 8.80 | 8.35 | 8.30 | -0.40 | -4.60% | 0.07 | 2 | 47 | 0.45 | -0.61 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 11.30 | 12.50 | 11.90 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.44 | -0.73 | 0.02 | -0.08 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 15.00 | 17.50 | 16.25 | 16.60 | -1.60 | -8.80% | 0.13 | 2 | 32 | 0.45 | -0.83 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 19.50 | 22.00 | 20.75 | 20.97 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.68 | -0.89 | 0.01 | -0.05 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 24.10 | 27.20 | 25.65 | 27.09 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.80 | -0.94 | 0.01 | -0.03 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 28.80 | 31.90 | 30.35 | 44.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.02 | 12/24/2025 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 32.90 | 36.90 | 34.90 | % | 0.24 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 150.00 | 37.90 | 42.00 | 39.95 | 30.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 43.40 | 46.80 | 45.10 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 160.00 | 47.70 | 51.80 | 49.75 | 62.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 52.70 | 56.80 | 54.75 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 57.70 | 61.80 | 59.75 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 62.80 | 66.90 | 64.85 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 67.70 | 71.80 | 69.75 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 72.70 | 76.80 | 74.75 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |