Dark

BNTX
BioNTech SE
stock NASDAQ ADR

At Close

Oct 2, 2026 3:59:59 PM EDT

96.91USD+0.062%(+0.06)696,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

97.05USD+0.207%(+0.20)2,430

After-hours

Oct 1, 2026 4:02:30 PM EDT

96.88USD+0.067%(+0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
442	6,595	464	3,404

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175.00 C	0	0%	0			BNTX261218C00175000
170.00 C	0.30	+3.45%	1	316	10-01	BNTX261218C00170000
165.00 C	0.55	-75.00%	4	4	09-17	BNTX261218C00165000
160.00 C	0.50	-10.71%	2	195	09-21	BNTX261218C00160000
155.00 C	1.80	-41.94%	1	32	08-31	BNTX261218C00155000
150.00 C	1.00	+1,900.00%	1	357	09-28	BNTX261218C00150000
145.00 C	1.00	-13.04%	2	130	09-18	BNTX261218C00145000
140.00 C	1.03	-29.93%	30	250	10-01	BNTX261218C00140000
135.00 C	1.58	-14.59%	2	1,195	09-30	BNTX261218C00135000
130.00 C	2.50	+13.64%	46	459	09-28	BNTX261218C00130000
125.00 C	1.85	-38.33%	247	847	09-30	BNTX261218C00125000
120.00 C	3.97	+20.30%	2	1,667	09-28	BNTX261218C00120000
115.00 C	3.80	-9.52%	1	276	10-01	BNTX261218C00115000
110.00 C	4.83	-1.43%	30	547	10-01	BNTX261218C00110000
105.00 C	6.90	+0.44%	4	106	09-29	BNTX261218C00105000
100.00 C	9.00	+4.05%	1	160	09-30	BNTX261218C00100000
97.50 C	9.40	-12.15%	7	54	09-18	BNTX261218C00097500
95.00 C	11.55	-3.51%	1	331	09-23	BNTX261218C00095000
92.50 C	24.77	-8.26%	1	1	08-27	BNTX261218C00092500
90.00 C	13.59	-11.87%	2	99	09-16	BNTX261218C00090000
87.50 C	17.69	+36.08%	2	1	09-14	BNTX261218C00087500
85.00 C	0	0%	0			BNTX261218C00085000
82.50 C	0	0%	0			BNTX261218C00082500
80.00 C	30.55	+55.55%	1	6	08-19	BNTX261218C00080000
77.50 C	0	0%	0			BNTX261218C00077500
75.00 C	0	0%	0			BNTX261218C00075000
70.00 C	47.10	0%	3	3	08-25	BNTX261218C00070000
65.00 C	0	0%	0			BNTX261218C00065000
60.00 C	0	0%	0			BNTX261218C00060000
55.00 C	0	0%	0			BNTX261218C00055000
50.00 C	0	0%	0			BNTX261218C00050000
47.50 C	0	0%	0			BNTX261218C00047500
45.00 C	55.50	0%	1	1	08-28	BNTX261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175.00 P	0	0%	0			BNTX261218P00175000
170.00 P	0	0%	0			BNTX261218P00170000
165.00 P	0	0%	0			BNTX261218P00165000
160.00 P	53.89	0%	1	1	08-20	BNTX261218P00160000
155.00 P	55.80	0%	1	1	08-28	BNTX261218P00155000
150.00 P	0	0%	0			BNTX261218P00150000
145.00 P	0	0%	0			BNTX261218P00145000
140.00 P	0	0%	0			BNTX261218P00140000
135.00 P	0	0%	0			BNTX261218P00135000
130.00 P	0	0%	0			BNTX261218P00130000
125.00 P	0	0%	0			BNTX261218P00125000
120.00 P	22.22	+31.48%	24	107	08-28	BNTX261218P00120000
115.00 P	19.03	-2.61%	1	29	09-23	BNTX261218P00115000
110.00 P	15.50	+10.71%	1	40	09-08	BNTX261218P00110000
105.00 P	11.00	-4.35%	1	27	09-03	BNTX261218P00105000
100.00 P	9.60	-12.89%	1	194	09-17	BNTX261218P00100000
97.50 P	9.40	-0.84%	8	65	09-16	BNTX261218P00097500
95.00 P	6.00	-13.04%	3	341	10-01	BNTX261218P00095000
92.50 P	5.60	-14.24%	1	47	09-21	BNTX261218P00092500
90.00 P	4.54	-3.40%	1	1,004	10-01	BNTX261218P00090000
87.50 P	3.90	+1.30%	11	377	10-01	BNTX261218P00087500
85.00 P	2.95	-7.52%	1	564	10-01	BNTX261218P00085000
82.50 P	2.35	-2.08%	49	142	09-25	BNTX261218P00082500
80.00 P	2.70	+20.00%	102	165	09-16	BNTX261218P00080000
77.50 P	2.20	+120.00%	6	33	09-15	BNTX261218P00077500
75.00 P	1.05	-8.70%	10	255	10-01	BNTX261218P00075000
70.00 P	0.56	-6.67%	46	267	10-01	BNTX261218P00070000
65.00 P	0.40	-11.11%	10	149	09-28	BNTX261218P00065000
60.00 P	0.25	-16.67%	23	53	09-14	BNTX261218P00060000
55.00 P	0.75	-48.63%	1	5	08-27	BNTX261218P00055000
50.00 P	0.10	-60.00%	1	1	08-25	BNTX261218P00050000
47.50 P	0.60	0%	1	1	08-27	BNTX261218P00047500
45.00 P	0	0%	0			BNTX261218P00045000

.dark-mode .RKP4S9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKP4S9{ color: #333333; background-color: white; border: 2px solid #333333; }BNTXBioNTech SEstock NASDAQ ADR