Dark

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 ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
57	5,746	949	2,387

BNTX May 16, 2025 Exp. - Volume by Strike

Puts

Calls

BNTX May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

BNTX May 16, 2025 Exp. - Max Pain @ $97.50

Puts

Calls

BNTX May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	0.05	0.00%	1	33	05-13	BNTX250516C00145000
140.00 C	0.70	+25.00%	2	12	04-24	BNTX250516C00140000
135.00 C	0.05	-44.44%	2	34	05-06	BNTX250516C00135000
130.00 C	0.05	-75.00%	150	552	05-06	BNTX250516C00130000
125.00 C	0.05	0.00%	5	560	05-14	BNTX250516C00125000
120.00 C	0.08	-60.00%	10	546	05-13	BNTX250516C00120000
115.00 C	0.05	-61.54%	1	161	05-14	BNTX250516C00115000
110.00 C	0.15	+200.00%	21	1,574	05-15	BNTX250516C00110000
105.00 C	0.24	+60.00%	3	1,365	05-15	BNTX250516C00105000
100.00 C	0.10	-62.96%	16	348	05-15	BNTX250516C00100000
97.50 C	0.41	+64.00%	3	506	05-15	BNTX250516C00097500
95.00 C	0.30	-55.88%	16	55	05-15	BNTX250516C00095000
92.50 C	1.68	-67.19%	4	18	05-15	BNTX250516C00092500
90.00 C	7.20	+35.85%	9	9	05-13	BNTX250516C00090000
87.50 C	7.27	+0.28%	10	15	05-12	BNTX250516C00087500
85.00 C	8.52	-6.89%	7	4	05-15	BNTX250516C00085000
82.50 C	13.28	+47.56%	2	2	04-09	BNTX250516C00082500
80.00 C	25.00	+82.48%	8	3	04-25	BNTX250516C00080000
77.50 C	27.30	0%	8	4	04-25	BNTX250516C00077500
75.00 C	30.50	0%	2	1	05-02	BNTX250516C00075000
70.00 C	0	0%	0			BNTX250516C00070000
65.00 C	27.77	+3.43%	2	1	05-15	BNTX250516C00065000
60.00 C	0	0%	0			BNTX250516C00060000
55.00 C	0	0%	0			BNTX250516C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			BNTX250516P00145000
140.00 P	0	0%	0			BNTX250516P00140000
135.00 P	33.20	0%	4	2	04-21	BNTX250516P00135000
130.00 P	16.50	+22.22%	16	8	04-25	BNTX250516P00130000
125.00 P	10.30	0%	5	5	04-24	BNTX250516P00125000
120.00 P	13.60	+54.20%	10	16	04-28	BNTX250516P00120000
115.00 P	21.98	+12.14%	402	93	05-07	BNTX250516P00115000
110.00 P	18.02	+20.86%	1	24	05-15	BNTX250516P00110000
105.00 P	15.00	+25.42%	5	105	05-15	BNTX250516P00105000
100.00 P	7.60	+26.67%	1	66	05-15	BNTX250516P00100000
97.50 P	4.98	+109.24%	1	279	05-15	BNTX250516P00097500
95.00 P	2.80	-13.04%	4	351	05-15	BNTX250516P00095000
92.50 P	1.45	-21.62%	14	459	05-15	BNTX250516P00092500
90.00 P	0.32	-60.98%	179	873	05-15	BNTX250516P00090000
87.50 P	0.10	-47.37%	44	142	05-15	BNTX250516P00087500
85.00 P	0.10	-41.18%	3	450	05-15	BNTX250516P00085000
82.50 P	0.10	-9.09%	142	365	05-15	BNTX250516P00082500
80.00 P	0.05	-50.00%	2	27	05-13	BNTX250516P00080000
77.50 P	0.30	-40.00%	1	2	04-24	BNTX250516P00077500
75.00 P	0.08	-46.67%	1	48	05-05	BNTX250516P00075000
70.00 P	0.05	-93.33%	2	5	05-02	BNTX250516P00070000
65.00 P	0.14	-73.58%	5	14	05-01	BNTX250516P00065000
60.00 P	0.21	0%	2	1	04-25	BNTX250516P00060000
55.00 P	0.37	0%	2	1	04-25	BNTX250516P00055000

Share