Dark

BNTX
BioNTech SE
stock NASDAQ ADR

At Close

Jul 31, 2026 3:59:53 PM EDT

90.65USD-2.369%(-2.20)710,906

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:22:17 AM EDT

92.77USD-0.086%(-0.08)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

90.58USD-0.077%(-0.07)77,638

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
856	7,311	2,964	7,547

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185.00 C	0.06	-90.00%	1	16	07-20	BNTX260918C00185000
180.00 C	0	0%	0			BNTX260918C00180000
175.00 C	0.50	0%	2	2	05-14	BNTX260918C00175000
170.00 C	1.35	-20.12%	1	1	04-22	BNTX260918C00170000
165.00 C	0.10	-87.50%	1	9	06-24	BNTX260918C00165000
160.00 C	0.10	0.00%	3	186	07-23	BNTX260918C00160000
155.00 C	0.05	-50.00%	30	358	07-15	BNTX260918C00155000
150.00 C	0.15	-66.67%	1	51	07-28	BNTX260918C00150000
145.00 C	0.26	-79.20%	1	8	07-23	BNTX260918C00145000
140.00 C	0.50	+11.11%	15	287	07-07	BNTX260918C00140000
135.00 C	1.15	+15.00%	1	67	06-17	BNTX260918C00135000
130.00 C	0.39	-26.42%	1	226	07-28	BNTX260918C00130000
125.00 C	0.75	+50.00%	27	232	07-21	BNTX260918C00125000
120.00 C	0.65	-7.14%	1	754	07-28	BNTX260918C00120000
115.00 C	1.00	0.00%	1	751	07-27	BNTX260918C00115000
110.00 C	1.60	-11.11%	6	2,150	07-30	BNTX260918C00110000
105.00 C	2.37	-16.55%	14	1,076	07-30	BNTX260918C00105000
100.00 C	2.80	-20.00%	2	685	07-24	BNTX260918C00100000
97.50 C	4.45	+24.30%	1	247	07-29	BNTX260918C00097500
95.00 C	5.15	+9.57%	2	131	07-28	BNTX260918C00095000
92.50 C	5.00	-26.47%	1	74	07-24	BNTX260918C00092500
90.00 C	7.30	0.00%	9	436	07-28	BNTX260918C00090000
87.50 C	8.80	-2.22%	57	330	06-11	BNTX260918C00087500
85.00 C	12.08	-23.50%	2	41	07-21	BNTX260918C00085000
82.50 C	11.55	0%	1	1	07-14	BNTX260918C00082500
80.00 C	14.50	-28.22%	3	25	07-16	BNTX260918C00080000
77.50 C	0	0%	0			BNTX260918C00077500
75.00 C	21.50	+31.90%	3	2	03-13	BNTX260918C00075000
70.00 C	21.76	0%	1	1	05-19	BNTX260918C00070000
65.00 C	25.99	-4.66%	1	18	03-24	BNTX260918C00065000
60.00 C	0	0%	0			BNTX260918C00060000
55.00 C	0	0%	0			BNTX260918C00055000
50.00 C	49.80	+2.09%	2	2	05-04	BNTX260918C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185.00 P	0	0%	0			BNTX260918P00185000
180.00 P	0	0%	0			BNTX260918P00180000
175.00 P	0	0%	0			BNTX260918P00175000
170.00 P	0	0%	0			BNTX260918P00170000
165.00 P	0	0%	0			BNTX260918P00165000
160.00 P	0	0%	0			BNTX260918P00160000
155.00 P	0	0%	0			BNTX260918P00155000
150.00 P	0	0%	0			BNTX260918P00150000
145.00 P	0	0%	0			BNTX260918P00145000
140.00 P	0	0%	0			BNTX260918P00140000
135.00 P	0	0%	0			BNTX260918P00135000
130.00 P	36.30	+43.48%	10	10	05-29	BNTX260918P00130000
125.00 P	0	0%	0			BNTX260918P00125000
120.00 P	18.37	-27.79%	17	35	04-21	BNTX260918P00120000
115.00 P	25.55	-3.00%	5	19	06-18	BNTX260918P00115000
110.00 P	19.53	-20.12%	1	76	07-27	BNTX260918P00110000
105.00 P	13.45	-10.93%	3	558	07-29	BNTX260918P00105000
100.00 P	12.40	-12.68%	3	521	07-24	BNTX260918P00100000
97.50 P	9.59	-10.46%	1	1,218	07-20	BNTX260918P00097500
95.00 P	6.90	+13.11%	1	423	07-06	BNTX260918P00095000
92.50 P	6.15	-5.38%	1	104	07-27	BNTX260918P00092500
90.00 P	4.50	-8.16%	3	637	07-29	BNTX260918P00090000
87.50 P	3.80	-5.00%	1	1,147	07-28	BNTX260918P00087500
85.00 P	2.69	-5.61%	1	573	07-29	BNTX260918P00085000
82.50 P	2.45	-3.92%	8	235	07-27	BNTX260918P00082500
80.00 P	1.52	-24.00%	1	2,766	07-30	BNTX260918P00080000
77.50 P	1.40	-52.54%	1	158	07-24	BNTX260918P00077500
75.00 P	0.84	-50.59%	1	198	07-29	BNTX260918P00075000
70.00 P	0.40	-11.11%	1	722	07-24	BNTX260918P00070000
65.00 P	0.38	-28.30%	1	48	07-29	BNTX260918P00065000
60.00 P	0.15	-85.85%	2	10	07-02	BNTX260918P00060000
55.00 P	0.15	-84.85%	20	1,053	06-26	BNTX260918P00055000
50.00 P	0	0%	0			BNTX260918P00050000

.dark-mode .vxNtQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxNtQq{ color: #333333; background-color: white; border: 2px solid #333333; }BNTXBioNTech SEstock NASDAQ ADR