Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
76688273556


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 @ $100.00

Puts
Calls


BNTX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C5.30-7.02%23005-14BNTX270115C00185000
180.00 C9.54+12.24%15304-15BNTX270115C00180000
175.00 C15.200%1103-10BNTX270115C00175000
170.00 C8.00-5.88%11505-08BNTX270115C00170000
165.00 C8.00-58.97%4705-14BNTX270115C00165000
160.00 C9.90-37.26%1205-06BNTX270115C00160000
155.00 C22.030%3204-23BNTX270115C00155000
150.00 C10.50-54.35%11205-07BNTX270115C00150000
145.00 C13.00-23.98%310305-06BNTX270115C00145000
140.00 C12.90-12.84%110605-08BNTX270115C00140000
135.00 C14.80-45.19%1604-03BNTX270115C00135000
130.00 C15.80-14.59%22205-06BNTX270115C00130000
125.00 C24.00+4.35%110904-22BNTX270115C00125000
120.00 C18.20-26.32%13605-06BNTX270115C00120000
115.00 C26.70+1.52%412305-02BNTX270115C00115000
110.00 C28.20-0.35%13705-05BNTX270115C00110000
105.00 C22.60-24.16%61005-09BNTX270115C00105000
100.00 C32.55+20.11%1804-21BNTX270115C00100000
97.50 C41.65-17.28%1102-11BNTX270115C00097500
95.00 C28.40+10.08%4505-09BNTX270115C00095000
92.50 C00%0BNTX270115C00092500
90.00 C28.000%202005-14BNTX270115C00090000
87.50 C31.50+4.97%1305-12BNTX270115C00087500
85.00 C29.80+6.70%5505-06BNTX270115C00085000
82.50 C00%0BNTX270115C00082500
80.00 C28.50-5.00%84604-09BNTX270115C00080000
77.50 C00%0BNTX270115C00077500
75.00 C00%0BNTX270115C00075000
70.00 C00%0BNTX270115C00070000
65.00 C00%0BNTX270115C00065000
60.00 C49.03-23.39%6211-15BNTX270115C00060000
55.00 C00%0BNTX270115C00055000
50.00 C00%0BNTX270115C00050000
47.50 C00%0BNTX270115C00047500
45.00 C00%0BNTX270115C00045000
42.50 C00%0BNTX270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
185.00 P82.53+8.76%2105-02BNTX270115P00185000
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 P52.600%12605-02BNTX270115P00150000
145.00 P00%0BNTX270115P00145000
140.00 P40.400%1109-23BNTX270115P00140000
135.00 P00%0BNTX270115P00135000
130.00 P38.50+29.63%16805-02BNTX270115P00130000
125.00 P30.15+2.20%2102-05BNTX270115P00125000
120.00 P32.40+7.78%221205-02BNTX270115P00120000
115.00 P29.50+10.49%321805-02BNTX270115P00115000
110.00 P26.600%241205-02BNTX270115P00110000
105.00 P23.70-8.35%241605-02BNTX270115P00105000
100.00 P21.70-7.07%24105-02BNTX270115P00100000
97.50 P14.90-2.80%10210001-07BNTX270115P00097500
95.00 P21.60-4.00%45605-09BNTX270115P00095000
92.50 P26.00+29.35%101104-07BNTX270115P00092500
90.00 P17.60-9.74%141705-12BNTX270115P00090000
87.50 P00%0BNTX270115P00087500
85.00 P13.40+26.89%4503-03BNTX270115P00085000
82.50 P00%0BNTX270115P00082500
80.00 P10.60-32.91%62804-24BNTX270115P00080000
77.50 P00%0BNTX270115P00077500
75.00 P12.70+27.00%2204-25BNTX270115P00075000
70.00 P6.75-2.88%1112-16BNTX270115P00070000
65.00 P10.30+32.05%24603-31BNTX270115P00065000
60.00 P6.19-33.44%11605-01BNTX270115P00060000
55.00 P5.52-26.40%11105-01BNTX270115P00055000
50.00 P5.20+1.96%1804-03BNTX270115P00050000
47.50 P5.60+24.44%6604-04BNTX270115P00047500
45.00 P5.60+16.67%2504-07BNTX270115P00045000
42.50 P00%0BNTX270115P00042500


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