Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BNTX
BioNTech SE
stock NASDAQ ADR

At Close
May 16, 2025 3:59:30 PM EDT
92.77USD+0.466%(+0.43)733,600
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
93.00USD+0.715%(+0.66)3,069
After-hours
May 16, 2025 4:00:30 PM EDT
92.77USD0.000%(0.00)1,048
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
606,8751,7031,346


BNTX Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

BNTX Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BNTX Sep 19, 2025 Exp. - Max Pain @ $110.00

Puts
Calls


BNTX Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C1.30-7.14%1404-24BNTX250919C00180000
175.00 C4.90+75.00%13813202-24BNTX250919C00175000
170.00 C0.60-18.92%14903-24BNTX250919C00170000
165.00 C1.25-66.22%1204-21BNTX250919C00165000
160.00 C0.95-6.86%41,01605-05BNTX250919C00160000
155.00 C0.85-77.63%22005-06BNTX250919C00155000
150.00 C2.23+42.95%112204-29BNTX250919C00150000
145.00 C1.10-60.00%102705-06BNTX250919C00145000
140.00 C1.53-41.38%12,03105-06BNTX250919C00140000
135.00 C3.10-20.51%411505-05BNTX250919C00135000
130.00 C1.99-51.46%26705-14BNTX250919C00130000
125.00 C2.80-52.14%13922405-07BNTX250919C00125000
120.00 C3.60-49.30%121,14805-07BNTX250919C00120000
115.00 C4.00+2.56%41,18605-15BNTX250919C00115000
110.00 C5.000.00%232805-15BNTX250919C00110000
105.00 C11.91-16.13%12905-01BNTX250919C00105000
100.00 C7.60-15.56%147005-15BNTX250919C00100000
97.50 C13.90-4.79%22504-17BNTX250919C00097500
95.00 C19.90-9.79%2028005-02BNTX250919C00095000
92.50 C13.50+26.17%5605-13BNTX250919C00092500
90.00 C12.00-21.57%62705-15BNTX250919C00090000
87.50 C21.600%1105-01BNTX250919C00087500
85.00 C25.080%2004-14BNTX250919C00085000
82.50 C15.800%4204-04BNTX250919C00082500
80.00 C00%0BNTX250919C00080000
77.50 C00%0BNTX250919C00077500
75.00 C00%0BNTX250919C00075000
70.00 C28.50-40.87%1305-12BNTX250919C00070000
65.00 C29.02-22.20%21205-15BNTX250919C00065000
60.00 C00%0BNTX250919C00060000
55.00 C40.55+14.23%20904-10BNTX250919C00055000
50.00 C00%0BNTX250919C00050000
47.50 C00%0BNTX250919C00047500
45.00 C00%0BNTX250919C00045000
42.50 C00%0BNTX250919C00042500
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0BNTX250919P00180000
175.00 P00%0BNTX250919P00175000
170.00 P00%0BNTX250919P00170000
165.00 P00%0BNTX250919P00165000
160.00 P00%0BNTX250919P00160000
155.00 P00%0BNTX250919P00155000
150.00 P38.40+13.14%18216904-25BNTX250919P00150000
145.00 P00%0BNTX250919P00145000
140.00 P00%0BNTX250919P00140000
135.00 P00%0BNTX250919P00135000
130.00 P25.10+28.72%3202-25BNTX250919P00130000
125.00 P19.60-53.33%51604-23BNTX250919P00125000
120.00 P25.55+24.03%62705-12BNTX250919P00120000
115.00 P18.00-3.23%232105-02BNTX250919P00115000
110.00 P15.80+3.95%129405-05BNTX250919P00110000
105.00 P17.95+39.15%120705-15BNTX250919P00105000
100.00 P14.20+7.41%114105-15BNTX250919P00100000
97.50 P9.70-5.83%112705-05BNTX250919P00097500
95.00 P9.93+3.33%249905-13BNTX250919P00095000
92.50 P6.80-35.24%21605-02BNTX250919P00092500
90.00 P8.82-2.33%228105-14BNTX250919P00090000
87.50 P6.30-21.25%313705-13BNTX250919P00087500
85.00 P5.52-19.06%237105-12BNTX250919P00085000
82.50 P6.00+36.36%1705-07BNTX250919P00082500
80.00 P4.98+1.63%231905-15BNTX250919P00080000
77.50 P3.70-7.50%92405-14BNTX250919P00077500
75.00 P3.90+25.81%3605-07BNTX250919P00075000
70.00 P2.00-45.95%23104-28BNTX250919P00070000
65.00 P1.40+16.67%513605-14BNTX250919P00065000
60.00 P00%0BNTX250919P00060000
55.00 P2.25+150.00%61704-07BNTX250919P00055000
50.00 P1.350%1104-09BNTX250919P00050000
47.50 P00%0BNTX250919P00047500
45.00 P00%0BNTX250919P00045000
42.50 P00%0BNTX250919P00042500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC