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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8024,7192,9555,194


BNTX Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

BNTX Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

BNTX Jan 16, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


BNTX Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C1.20-20.00%14205-15BNTX260116C00185000
180.00 C1.45-15.20%261805-15BNTX260116C00180000
175.00 C1.55-39.92%220105-15BNTX260116C00175000
170.00 C1.95-53.57%22205-15BNTX260116C00170000
165.00 C4.80+4.35%42504-28BNTX260116C00165000
160.00 C2.48-44.89%1445705-12BNTX260116C00160000
155.00 C4.00-33.33%112805-05BNTX260116C00155000
150.00 C2.60-60.61%114705-15BNTX260116C00150000
145.00 C8.60+43.33%13104-28BNTX260116C00145000
140.00 C4.70+4.44%250905-12BNTX260116C00140000
135.00 C5.60-44.55%114805-12BNTX260116C00135000
130.00 C6.00-6.83%114705-06BNTX260116C00130000
125.00 C6.67-11.89%432005-15BNTX260116C00125000
120.00 C7.10-11.25%4841405-14BNTX260116C00120000
115.00 C9.53-4.32%309805-09BNTX260116C00115000
110.00 C15.00-5.06%138005-05BNTX260116C00110000
105.00 C12.10-10.37%122005-15BNTX260116C00105000
100.00 C13.90+6.92%751705-15BNTX260116C00100000
97.50 C22.10+7.80%219303-17BNTX260116C00097500
95.00 C16.30-2.98%2440205-15BNTX260116C00095000
92.50 C17.50-22.22%111803-31BNTX260116C00092500
90.00 C20.69-12.33%123905-12BNTX260116C00090000
87.50 C25.70+37.51%101604-25BNTX260116C00087500
85.00 C24.00-22.00%711905-12BNTX260116C00085000
82.50 C20.75+9.21%2104-04BNTX260116C00082500
80.00 C48.80+6.43%806101-31BNTX260116C00080000
77.50 C19.90+5.18%61308-02BNTX260116C00077500
75.00 C26.90-7.88%122504-02BNTX260116C00075000
72.50 C00%0BNTX260116C00072500
70.00 C31.00-18.42%142505-07BNTX260116C00070000
65.00 C38.00-13.56%10504-25BNTX260116C00065000
60.00 C43.00+30.30%706904-25BNTX260116C00060000
55.00 C00%0BNTX260116C00055000
50.00 C62.89+10.33%4403-07BNTX260116C00050000
47.50 C00%0BNTX260116C00047500
45.00 C81.00+3.58%1602-18BNTX260116C00045000
42.50 C00%0BNTX260116C00042500
40.00 C83.00+11.41%1110-08BNTX260116C00040000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0BNTX260116P00185000
180.00 P82.340%1110-26BNTX260116P00180000
175.00 P00%0BNTX260116P00175000
170.00 P76.50+0.66%2202-05BNTX260116P00170000
165.00 P00%0BNTX260116P00165000
160.00 P48.090%131301-21BNTX260116P00160000
155.00 P00%0BNTX260116P00155000
150.00 P40.18-12.12%145801-21BNTX260116P00150000
145.00 P52.810%4403-21BNTX260116P00145000
140.00 P34.70-40.38%6309-13BNTX260116P00140000
135.00 P28.42+4.10%2202-13BNTX260116P00135000
130.00 P28.53+17.41%17101-13BNTX260116P00130000
125.00 P35.00-1.69%2520705-06BNTX260116P00125000
120.00 P20.50-11.26%110804-24BNTX260116P00120000
115.00 P24.60+30.16%115205-06BNTX260116P00115000
110.00 P21.20+1.92%36403-17BNTX260116P00110000
105.00 P19.00+9.20%99605-13BNTX260116P00105000
100.00 P16.40+42.61%71,23805-06BNTX260116P00100000
97.50 P10.80-23.40%4056104-25BNTX260116P00097500
95.00 P13.80-2.47%337505-06BNTX260116P00095000
92.50 P13.36+9.51%122405-14BNTX260116P00092500
90.00 P11.10-8.26%268205-06BNTX260116P00090000
87.50 P10.10-15.13%1015605-06BNTX260116P00087500
85.00 P10.48+1.16%133605-07BNTX260116P00085000
82.50 P9.10-1.30%25404-25BNTX260116P00082500
80.00 P7.60-20.83%13205-01BNTX260116P00080000
77.50 P6.50+66.67%52,03603-20BNTX260116P00077500
75.00 P5.60-28.21%1623205-01BNTX260116P00075000
72.50 P8.700%1107-10BNTX260116P00072500
70.00 P4.20+36.81%189605-05BNTX260116P00070000
65.00 P4.20+20.00%335705-06BNTX260116P00065000
60.00 P2.20-10.20%11905-05BNTX260116P00060000
55.00 P1.50-21.05%23105-13BNTX260116P00055000
50.00 P1.00+56.25%17505-13BNTX260116P00050000
47.50 P0.90-43.75%1804-28BNTX260116P00047500
45.00 P1.05-22.22%53808-26BNTX260116P00045000
42.50 P00%0BNTX260116P00042500
40.00 P0.67+76.32%41704-25BNTX260116P00040000


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