Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33411,4671,9485,331


BNTX Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

BNTX Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

BNTX Jun 20, 2025 Exp. - Max Pain @ $105.00

Puts
Calls


BNTX Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.15-25.00%220205-05BNTX250620C00185000
180.00 C0.46+15.00%3703-18BNTX250620C00180000
175.00 C1.30-53.24%4302-07BNTX250620C00175000
170.00 C0.250.00%1014104-28BNTX250620C00170000
165.00 C0.27-93.72%15803-19BNTX250620C00165000
160.00 C0.25-24.24%11,18203-27BNTX250620C00160000
155.00 C0.11-89.62%30249905-07BNTX250620C00155000
150.00 C0.40-60.00%2132704-28BNTX250620C00150000
145.00 C0.08-68.00%556605-14BNTX250620C00145000
140.00 C0.25-24.24%1085405-06BNTX250620C00140000
135.00 C0.15-44.44%2083605-12BNTX250620C00135000
130.00 C0.25+25.00%1176505-13BNTX250620C00130000
125.00 C0.20-76.19%4501,81105-14BNTX250620C00125000
120.00 C0.35-30.00%187405-14BNTX250620C00120000
115.00 C0.50-16.67%577905-15BNTX250620C00115000
110.00 C0.81-14.74%431,52705-15BNTX250620C00110000
105.00 C1.45-9.38%2145505-15BNTX250620C00105000
100.00 C2.67-4.64%5221705-15BNTX250620C00100000
97.50 C4.00+16.28%215505-15BNTX250620C00097500
95.00 C6.50-8.96%230905-13BNTX250620C00095000
92.50 C5.50-26.67%12405-15BNTX250620C00092500
90.00 C6.90-48.89%525905-14BNTX250620C00090000
87.50 C11.10+6.73%2504-08BNTX250620C00087500
85.00 C11.15-52.95%11105-14BNTX250620C00085000
82.50 C13.14-35.27%2305-15BNTX250620C00082500
80.00 C13.49-25.88%3505-15BNTX250620C00080000
77.50 C26.88+17.07%1204-21BNTX250620C00077500
75.00 C39.20-20.98%5812-30BNTX250620C00075000
72.50 C49.10-10.48%1101-30BNTX250620C00072500
70.00 C19.10-9.39%6904-07BNTX250620C00070000
65.00 C00%0BNTX250620C00065000
60.00 C54.50+0.93%5702-27BNTX250620C00060000
55.00 C00%0BNTX250620C00055000
50.00 C00%0BNTX250620C00050000
47.50 C00%0BNTX250620C00047500
45.00 C00%0BNTX250620C00045000
42.50 C00%0BNTX250620C00042500
40.00 C00%0BNTX250620C00040000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0BNTX250620P00185000
180.00 P00%0BNTX250620P00180000
175.00 P00%0BNTX250620P00175000
170.00 P00%0BNTX250620P00170000
165.00 P00%0BNTX250620P00165000
160.00 P00%0BNTX250620P00160000
155.00 P00%0BNTX250620P00155000
150.00 P43.72+16.43%3111-21BNTX250620P00150000
145.00 P26.800%1001-08BNTX250620P00145000
140.00 P00%0BNTX250620P00140000
135.00 P37.90+7.98%5303-24BNTX250620P00135000
130.00 P16.50+6.45%17402-06BNTX250620P00130000
125.00 P31.43+15.98%2029603-28BNTX250620P00125000
120.00 P17.50+59.09%36304-28BNTX250620P00120000
115.00 P23.10+4.15%429205-15BNTX250620P00115000
110.00 P15.71+4.73%122005-13BNTX250620P00110000
105.00 P14.45+14.68%217305-15BNTX250620P00105000
100.00 P10.30+23.35%226305-15BNTX250620P00100000
97.50 P8.500.00%210105-15BNTX250620P00097500
95.00 P7.20+54.84%2746205-15BNTX250620P00095000
92.50 P5.40+9.09%3023205-15BNTX250620P00092500
90.00 P4.50+3.45%5291,31005-15BNTX250620P00090000
87.50 P3.41+28.68%491205-15BNTX250620P00087500
85.00 P2.30-10.16%586105-15BNTX250620P00085000
82.50 P1.65+18.71%18705-14BNTX250620P00082500
80.00 P1.54+54.00%155305-15BNTX250620P00080000
77.50 P1.10+80.33%1062305-15BNTX250620P00077500
75.00 P0.62+3.33%117105-14BNTX250620P00075000
72.50 P0.98+63.33%213905-12BNTX250620P00072500
70.00 P0.34-26.09%222605-13BNTX250620P00070000
65.00 P0.24+60.00%110305-13BNTX250620P00065000
60.00 P0.15-58.33%211405-12BNTX250620P00060000
55.00 P1.550%2206-26BNTX250620P00055000
50.00 P0.47-18.97%12504-28BNTX250620P00050000
47.50 P0.18-82.00%6301-03BNTX250620P00047500
45.00 P0.50-50.00%57006-24BNTX250620P00045000
42.50 P00%0BNTX250620P00042500
40.00 P00%0BNTX250620P00040000


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