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
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7605,1748652,589


BNTX Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

BNTX Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

BNTX Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts
Calls


BNTX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.70-1.41%114706-26BNTX270115C00185000
180.00 C0.35-65.69%29107-20BNTX270115C00180000
175.00 C0.70-22.22%61,00307-10BNTX270115C00175000
170.00 C7.80+122.86%141801-22BNTX270115C00170000
165.00 C1.80-15.09%12306-18BNTX270115C00165000
160.00 C2.30-8.00%14405-26BNTX270115C00160000
155.00 C1.35+3.85%57507-30BNTX270115C00155000
150.00 C1.50-6.83%436507-29BNTX270115C00150000
145.00 C1.75-38.60%116407-15BNTX270115C00145000
140.00 C2.20+37.50%113707-15BNTX270115C00140000
135.00 C3.70+48.00%13007-27BNTX270115C00135000
130.00 C2.70+8.87%15607-15BNTX270115C00130000
125.00 C3.30-17.50%41,66907-27BNTX270115C00125000
120.00 C3.80-13.64%151807-28BNTX270115C00120000
115.00 C5.87+9.72%140307-27BNTX270115C00115000
110.00 C4.80-26.15%216707-27BNTX270115C00110000
105.00 C7.30-7.59%308907-29BNTX270115C00105000
100.00 C8.50-1.16%39307-24BNTX270115C00100000
97.50 C8.70-17.61%141407-24BNTX270115C00097500
95.00 C12.20-17.23%61507-21BNTX270115C00095000
92.50 C13.35+4.30%145307-21BNTX270115C00092500
90.00 C14.80+5.71%3014107-21BNTX270115C00090000
87.50 C15.10-10.65%4607-20BNTX270115C00087500
85.00 C16.90+1.81%817907-21BNTX270115C00085000
82.50 C17.90-40.53%6807-20BNTX270115C00082500
80.00 C20.70+20.35%7227007-01BNTX270115C00080000
77.50 C23.55+13.77%43306-30BNTX270115C00077500
75.00 C22.10-35.77%146306-11BNTX270115C00075000
70.00 C27.40+10.48%113406-18BNTX270115C00070000
65.00 C34.60-7.49%151512-22BNTX270115C00065000
60.00 C36.90+1.10%4704-06BNTX270115C00060000
55.00 C40.21+0.40%2203-13BNTX270115C00055000
50.00 C00%0BNTX270115C00050000
47.50 C00%0BNTX270115C00047500
45.00 C48.140%1103-11BNTX270115C00045000
42.50 C49.68+24.20%1103-11BNTX270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
185.00 P87.50+6.02%1109-17BNTX270115P00185000
180.00 P00%0BNTX270115P00180000
175.00 P00%0BNTX270115P00175000
170.00 P00%0BNTX270115P00170000
165.00 P66.03+10.31%2105-02BNTX270115P00165000
160.00 P00%0BNTX270115P00160000
155.00 P00%0BNTX270115P00155000
150.00 P41.25-21.58%3908-19BNTX270115P00150000
145.00 P00%0BNTX270115P00145000
140.00 P43.00+4.62%101106-12BNTX270115P00140000
135.00 P38.00-0.52%11106-27BNTX270115P00135000
130.00 P37.70+36.35%2905-07BNTX270115P00130000
125.00 P23.90-19.04%12004-22BNTX270115P00125000
120.00 P30.57+30.09%122005-08BNTX270115P00120000
115.00 P20.50-32.57%13404-20BNTX270115P00115000
110.00 P23.60+1.37%13607-24BNTX270115P00110000
105.00 P20.30+54.96%14805-07BNTX270115P00105000
100.00 P14.72-18.22%114407-08BNTX270115P00100000
97.50 P14.50-4.16%218907-15BNTX270115P00097500
95.00 P8.70-48.76%6012404-21BNTX270115P00095000
92.50 P9.70-21.20%1807-02BNTX270115P00092500
90.00 P9.650.00%487107-27BNTX270115P00090000
87.50 P8.51+0.12%121207-27BNTX270115P00087500
85.00 P7.40+0.68%415307-27BNTX270115P00085000
82.50 P6.32-1.25%23707-27BNTX270115P00082500
80.00 P5.40-0.92%413007-27BNTX270115P00080000
77.50 P4.50-3.23%2422707-27BNTX270115P00077500
75.00 P3.80+2.70%246907-27BNTX270115P00075000
70.00 P2.65+4.33%4075107-29BNTX270115P00070000
65.00 P1.67+4.37%286607-30BNTX270115P00065000
60.00 P0.97-3.00%4414607-30BNTX270115P00060000
55.00 P0.60-62.73%256907-22BNTX270115P00055000
50.00 P0.30-25.00%22407-29BNTX270115P00050000
47.50 P5.60+24.44%6604-04BNTX270115P00047500
45.00 P0.60-89.29%7511-11BNTX270115P00045000
42.50 P0.98+145.00%102303-10BNTX270115P00042500


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 - 2026 ChartExchange LLC