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
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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1872,8782601,055


BNTX Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

BNTX Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BNTX Dec 19, 2025 Exp. - Max Pain @ $95.00

Puts
Calls


BNTX Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.70+1.45%121805-08BNTX251219C00200000
195.00 C0.80-23.81%21604-25BNTX251219C00195000
190.00 C1.20-33.33%21104-21BNTX251219C00190000
185.00 C2.15-6.52%14703-19BNTX251219C00185000
180.00 C4.00+53.85%12904-24BNTX251219C00180000
175.00 C1.62-72.54%4504-09BNTX251219C00175000
170.00 C2.40-47.83%622005-02BNTX251219C00170000
165.00 C5.00-16.67%22603-11BNTX251219C00165000
160.00 C1.50-62.03%505005-09BNTX251219C00160000
155.00 C2.400%1107-11BNTX251219C00155000
150.00 C5.23+4.60%63504-29BNTX251219C00150000
145.00 C5.70-8.80%1703-13BNTX251219C00145000
140.00 C3.10-11.43%24805-09BNTX251219C00140000
135.00 C3.32-17.41%157805-15BNTX251219C00135000
130.00 C4.10-19.61%148805-15BNTX251219C00130000
125.00 C4.90-9.26%214605-15BNTX251219C00125000
120.00 C6.95+0.72%15905-07BNTX251219C00120000
115.00 C8.00-30.43%102705-06BNTX251219C00115000
110.00 C11.85-11.90%14505-06BNTX251219C00110000
105.00 C10.40-31.80%506505-14BNTX251219C00105000
100.00 C13.00-33.74%81,06205-09BNTX251219C00100000
97.50 C24.70+130.84%627711-14BNTX251219C00097500
95.00 C15.80-56.83%311804-02BNTX251219C00095000
92.50 C22.70+84.55%1509-09BNTX251219C00092500
90.00 C19.00-28.03%113505-06BNTX251219C00090000
87.50 C18.810%6609-05BNTX251219C00087500
85.00 C36.06-19.87%1302-12BNTX251219C00085000
82.50 C00%0BNTX251219C00082500
80.00 C18.98-5.57%11703-31BNTX251219C00080000
77.50 C23.080%1104-01BNTX251219C00077500
75.00 C32.80+29.64%2205-01BNTX251219C00075000
72.50 C00%0BNTX251219C00072500
70.00 C38.95-9.63%1210-19BNTX251219C00070000
65.00 C00%0BNTX251219C00065000
60.00 C57.50+3.60%11510-24BNTX251219C00060000
55.00 C55.000%1108-07BNTX251219C00055000
50.00 C00%0BNTX251219C00050000
47.50 C00%0BNTX251219C00047500
45.00 C00%0BNTX251219C00045000
42.50 C00%0BNTX251219C00042500
40.00 C00%0BNTX251219C00040000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P118.76-0.92%3007-01BNTX251219P00200000
195.00 P00%0BNTX251219P00195000
190.00 P104.50+1.85%6106-21BNTX251219P00190000
185.00 P00%0BNTX251219P00185000
180.00 P91.99+0.54%1106-17BNTX251219P00180000
175.00 P00%0BNTX251219P00175000
170.00 P73.00+5.80%2211-03BNTX251219P00170000
165.00 P70.310%2002-06BNTX251219P00165000
160.00 P67.85+17.80%1402-13BNTX251219P00160000
155.00 P60.300%2202-07BNTX251219P00155000
150.00 P57.61-3.18%3402-15BNTX251219P00150000
145.00 P00%0BNTX251219P00145000
140.00 P46.95-5.82%2205-09BNTX251219P00140000
135.00 P27.30-12.78%4102-13BNTX251219P00135000
130.00 P40.30-3.03%2104-02BNTX251219P00130000
125.00 P31.05-2.60%1403-25BNTX251219P00125000
120.00 P30.45+60.26%12505-06BNTX251219P00120000
115.00 P17.00+12.58%11804-23BNTX251219P00115000
110.00 P20.00-35.69%22305-01BNTX251219P00110000
105.00 P11.20-24.32%102101-06BNTX251219P00105000
100.00 P13.50-17.68%11904-28BNTX251219P00100000
97.50 P17.200%2205-08BNTX251219P00097500
95.00 P11.08-45.82%113005-05BNTX251219P00095000
92.50 P10.36+40.00%2504-29BNTX251219P00092500
90.00 P11.64+3.93%227905-09BNTX251219P00090000
87.50 P8.00-32.77%101211-19BNTX251219P00087500
85.00 P8.70+74.00%33605-14BNTX251219P00085000
82.50 P7.70+8.45%31005-14BNTX251219P00082500
80.00 P6.30-8.70%138205-13BNTX251219P00080000
77.50 P5.50-12.84%1305-13BNTX251219P00077500
75.00 P5.90+5.36%21505-15BNTX251219P00075000
72.50 P4.80+68.42%1204-21BNTX251219P00072500
70.00 P3.88-32.05%41805-01BNTX251219P00070000
65.00 P2.90+26.09%115805-08BNTX251219P00065000
60.00 P2.00+29.03%12805-12BNTX251219P00060000
55.00 P1.30-62.86%21605-12BNTX251219P00055000
50.00 P0.95-40.63%41603-28BNTX251219P00050000
47.50 P1.400%2207-22BNTX251219P00047500
45.00 P1.25-3.85%17306-26BNTX251219P00045000
42.50 P00%0BNTX251219P00042500
40.00 P00%0BNTX251219P00040000


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