Financial Derivatives

INDITEX

FUTURES 11/11/2025 11:40:06
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
19 Dec 2025	Physical	1	5	48.68	48.75	25	1	-	0	-	-	-	48.49
Total Volume									0

OPTIONS 11/11/2025 11:40:06
AmericanEuropeanCash-settled European
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
42.97	1	150	5.50	5.80	150	1	-	0	-	-	-	5.43
42.97	-	-	-	0.10	150	1	-	0	-	-	-	-
43.93	-	-	-	0.10	150	1	-	0	-	-	-	-
43.93	1	150	4.54	4.84	150	1	-	0	-	-	-	4.47
44.88	1	150	3.59	3.89	150	1	-	0	-	-	-	3.52
44.88	-	-	-	0.10	150	1	-	0	-	-	-	-
45.84	1	150	2.64	2.94	150	1	-	0	-	-	-	2.56
45.84	-	-	-	0.10	150	1	-	0	-	-	-	-
46.80	-	-	-	0.10	150	1	-	0	-	-	-	0.03
46.80	1	150	1.77	1.92	150	1	-	0	-	-	-	1.63
47.75	1	150	0.91	1.06	150	1	-	0	-	-	-	0.81
47.75	1	150	0.06	0.16	150	1	-	0	-	-	-	0.17
49.67	1	150	1.05	1.20	150	1	-	0	-	-	-	1.32
49.67	1	150	0.03	0.13	150	1	-	0	-	-	-	0.05
51.56	-	-	-	0.10	150	1	-	0	-	-	-	-
51.56	1	150	2.79	3.09	150	1	-	0	-	-	-	3.16
53.48	1	150	4.70	5.00	150	1	-	0	-	-	-	5.08
53.48	-	-	-	0.10	150	1	-	0	-	-	-	-
42.02	1	150	6.46	6.76	150	1	-	0	-	-	-	6.40
42.97	1	150	5.51	5.81	150	1	-	0	-	-	-	5.45
42.97	-	-	-	0.10	150	1	-	0	-	-	-	-
42.97	1	150	5.52	5.82	150	1	-	0	-	-	-	5.45
43.93	1	150	4.57	4.87	150	1	-	0	-	-	-	4.49
43.93	-	-	-	0.10	150	1	-	0	-	-	-	0.01
43.93	1	150	4.55	4.85	150	1	-	0	-	-	-	4.49
43.93	-	-	-	0.10	150	1	-	0	-	-	-	0.01
44.88	-	-	-	0.10	150	1	-	0	-	-	-	0.02
44.88	1	100	3.64	3.91	150	1	-	0	-	-	-	3.56
44.88	-	-	-	0.10	150	1	-	0	-	-	-	0.02
44.88	1	150	3.63	3.93	150	1	-	0	-	-	-	3.56
45.84	1	150	2.69	2.99	150	1	-	0	-	-	-	2.64
45.84	1	100	2.71	2.98	150	1	-	0	-	-	-	2.64
45.84	-	-	-	0.10	150	1	-	0	-	-	-	0.07
45.84	-	-	-	0.10	150	1	-	0	-	-	-	0.07
46.80	1	150	0.06	0.16	150	1	-	0	-	-	-	0.18
46.80	1	100	0.08	0.15	150	1	-	0	-	-	-	0.18
46.80	1	100	1.90	2.01	150	1	-	0	-	-	-	1.80
46.80	1	150	1.87	2.02	150	1	-	0	-	-	-	1.80
47.75	1	150	1.08	1.23	150	1	-	0	-	-	-	1.08
47.75	1	100	1.12	1.24	150	1	-	0	-	-	-	1.08
47.75	1	100	0.25	0.32	150	1	-	0	-	-	-	0.42
47.75	1	150	0.21	0.31	150	1	-	0	-	-	-	0.42
49.67	1	150	1.13	1.28	150	1	-	0	-	-	-	1.48
49.67	1	100	1.16	1.30	150	1	-	0	-	-	-	1.49
49.67	1	100	0.16	0.25	150	1	-	0	-	-	-	0.23
49.67	1	150	0.14	0.24	150	1	-	0	-	-	-	0.23
51.56	-	-	-	0.10	150	1	-	0	-	-	-	0.02
51.56	-	-	-	0.10	150	1	-	0	-	-	-	0.02
51.56	1	150	2.81	3.11	150	1	-	0	-	-	-	3.18
51.56	1	150	2.77	3.07	150	1	-	0	-	-	-	3.16
53.48	1	150	4.68	4.98	150	1	-	0	-	-	-	5.06
53.48	1	150	4.73	5.03	150	1	-	0	-	-	-	5.09
53.48	-	-	-	0.10	150	1	-	0	-	-	-	-
53.48	-	-	-	0.10	150	1	-	0	-	-	-	-
55.39	-	-	-	0.10	150	1	-	0	-	-	-	-
42.97	-	-	-	0.10	150	1	-	0	-	-	-	0.01
42.97	1	150	5.54	5.84	150	1	-	0	-	-	-	5.48
43.93	1	150	4.59	4.89	150	1	-	0	-	-	-	4.54
43.93	-	-	-	0.10	150	1	-	0	-	-	-	0.04
44.88	-	-	-	0.10	150	1	-	0	-	-	-	0.08
44.88	1	150	3.67	3.97	150	1	-	0	-	-	-	3.63
45.84	1	150	2.75	3.05	150	1	-	0	-	-	-	2.76
45.84	1	150	0.03	0.13	150	1	-	0	-	-	-	0.17
46.80	1	150	0.13	0.23	150	1	-	0	-	-	-	0.33
46.80	1	150	1.97	2.12	150	1	-	0	-	-	-	1.96
47.75	1	150	1.22	1.37	150	1	-	0	-	-	-	1.28
47.75	1	150	0.33	0.43	150	1	-	0	-	-	-	0.60
49.67	1	150	1.24	1.39	150	1	-	0	-	-	-	1.63
49.67	1	150	0.27	0.37	150	1	-	0	-	-	-	0.39
51.56	-	-	-	0.10	150	1	-	0	-	-	-	0.07
51.56	1	150	2.77	3.07	150	1	-	0	-	-	-	3.19
42.97	1	150	0.11	0.21	150	1	-	0	-	-	-	0.04
42.97	1	150	5.71	6.01	150	1	-	0	-	-	-	5.52
43.93	1	150	4.84	5.14	150	1	-	0	-	-	-	4.60
44.88	1	150	4.00	4.30	150	1	-	0	-	-	-	3.72
45.84	1	150	3.22	3.52	150	1	-	0	-	-	-	2.88
46.80	1	150	2.50	2.80	150	1	-	0	-	-	-	2.12
47.75	1	150	1.95	2.10	150	1	-	0	-	-	-	1.45
47.75	1	150	1.02	1.17	150	1	-	0	-	-	-	0.75
49.67	1	150	1.95	2.10	150	1	-	0	-	-	-	1.75
49.67	1	150	0.97	1.12	150	1	-	0	-	-	-	0.54
51.56	1	150	3.16	3.46	150	1	-	0	-	-	-	3.24
36.29	-	-	-	0.10	150	1	-	0	-	-	-	0.01
37.25	-	-	-	0.10	150	1	-	0	-	-	-	0.01
37.57	-	-	-	0.10	150	1	-	0	-	-	-	0.02
37.57	-	-	-	0.10	150	1	-	0	-	-	-	0.02
38.21	-	-	-	0.10	150	1	-	0	-	-	-	0.02
39.15	-	-	-	0.10	150	1	-	0	-	-	-	0.04
40.11	1	150	0.02	0.12	150	1	-	0	-	-	-	0.06
40.11	1	150	8.51	8.81	150	1	-	0	-	-	-	8.43
41.07	1	150	7.60	7.90	150	1	-	0	-	-	-	7.50
41.07	1	2	0.06	0.15	150	1	-	0	-	-	-	0.10
42.02	1	150	0.09	0.19	150	1	-	0	-	-	-	0.14
42.02	1	150	6.68	6.98	150	1	-	0	-	-	-	6.60
42.97	1	150	5.80	6.10	150	1	-	0	-	-	-	5.73
42.97	1	150	0.17	0.27	150	1	-	0	-	-	-	0.22
42.97	1	150	5.81	6.11	150	1	-	0	-	-	-	5.73
42.97	1	4	0.20	0.26	150	1	-	0	-	-	-	0.22
43.93	1	150	0.26	0.36	150	1	-	0	-	-	-	0.33
43.93	1	150	4.95	5.25	150	1	-	0	-	-	-	4.88
43.93	1	150	0.27	0.37	150	1	-	0	-	-	-	0.33
43.93	1	150	4.94	5.24	150	1	-	0	-	-	-	4.88
44.88	1	100	4.16	4.43	150	1	-	0	-	-	-	4.07
44.88	1	150	0.40	0.50	150	1	-	0	-	-	-	0.47
44.88	1	150	4.14	4.44	150	1	-	0	-	-	-	4.07
44.88	1	150	0.39	0.49	150	1	-	0	-	-	-	0.47
45.84	1	150	0.55	0.70	150	1	-	0	-	-	-	0.67
45.84	1	150	0.56	0.71	150	1	-	0	-	-	-	0.67
45.84	1	150	3.37	3.67	150	1	-	0	-	-	-	3.31
45.84	1	100	3.38	3.65	150	1	-	0	-	-	-	3.31
46.80	1	100	2.67	2.89	1	1	-	0	-	-	-	2.62
46.80	1	150	2.67	2.97	150	1	-	0	-	-	-	2.61
46.80	1	150	0.82	0.97	150	1	-	0	-	-	-	0.93
46.80	1	100	0.81	0.95	150	1	-	0	-	-	-	0.94
47.75	2	250	1.12	1.27	250	2	-	0	-	-	-	1.27
47.75	1	150	1.15	1.30	150	1	-	0	-	-	-	1.26
47.75	1	150	2.05	2.35	150	1	-	0	-	-	-	2.00
47.75	1	100	2.03	2.31	150	1	-	0	-	-	-	2.01
49.67	2	250	1.08	1.23	250	2	-	0	-	-	-	1.06
49.67	1	150	1.13	1.28	150	1	-	0	-	-	-	1.06
49.67	1	150	2.01	2.31	150	1	-	0	-	-	-	2.24
49.67	1	100	2.02	2.17	100	1	-	0	-	-	-	2.25
51.56	1	100	3.24	3.54	100	1	-	0	-	-	-	3.58
51.56	1	150	3.23	3.53	150	1	-	0	-	-	-	3.56
51.56	1	150	0.51	0.66	150	1	-	0	-	-	-	0.49
51.56	1	100	0.49	0.59	250	2	-	0	-	-	-	0.49
53.48	1	150	0.15	0.25	150	1	-	0	-	-	-	0.19
53.48	1	150	0.15	0.25	150	1	-	0	-	-	-	0.19
53.48	1	150	4.80	5.10	150	1	-	0	-	-	-	5.17
53.48	1	100	4.85	5.15	100	1	-	0	-	-	-	5.21
55.39	1	150	0.01	0.11	150	1	-	0	-	-	-	0.06
55.39	1	150	0.02	0.12	150	1	-	0	-	-	-	0.06
57.30	-	-	-	0.10	150	1	-	0	-	-	-	0.01
57.30	-	-	-	0.10	150	1	-	0	-	-	-	0.02
59.21	-	-	-	0.10	150	1	-	0	-	-	-	-
61.13	-	-	-	0.10	150	1	-	0	-	-	-	-
63.03	-	-	-	0.10	150	1	-	0	-	-	-	-
33.87	1	100	14.79	15.09	100	1	-	0	-	-	-	14.65
33.87	-	-	-	0.10	100	1	-	0	-	-	-	0.01
34.83	-	-	-	0.11	100	1	-	0	-	-	-	0.02
34.83	1	100	13.85	14.15	100	1	-	0	-	-	-	13.70
35.80	1	100	12.89	13.19	100	1	-	0	-	-	-	12.75
35.80	1	100	0.01	0.11	100	1	-	0	-	-	-	0.02
36.76	1	100	0.03	0.13	100	1	-	0	-	-	-	0.04
36.76	1	100	11.95	12.25	100	1	-	0	-	-	-	11.80
37.73	1	100	11.00	11.30	100	1	-	0	-	-	-	10.85
37.73	1	100	0.04	0.14	100	1	-	0	-	-	-	0.06
38.70	1	100	0.07	0.17	100	1	-	0	-	-	-	0.08
38.70	1	100	10.06	10.36	100	1	-	0	-	-	-	9.91
39.67	1	100	9.12	9.42	100	1	-	0	-	-	-	8.99
39.67	1	100	0.10	0.20	100	1	-	0	-	-	-	0.12
40.63	1	100	0.14	0.24	100	1	-	0	-	-	-	0.16
40.63	1	100	8.21	8.49	150	1	-	0	-	-	-	8.07
41.60	1	100	7.30	7.59	150	1	-	0	-	-	-	7.18
41.60	1	100	0.20	0.30	100	1	-	0	-	-	-	0.24
42.57	1	100	0.27	0.33	150	1	-	0	-	-	-	0.32
42.57	1	100	6.43	6.69	150	1	-	0	-	-	-	6.30
43.54	1	100	5.57	5.84	150	1	-	0	-	-	-	5.47
43.54	1	150	5.50	5.80	150	1	-	0	-	-	-	5.46
43.54	1	150	0.34	0.44	150	1	-	0	-	-	-	0.45
43.54	1	100	0.38	0.43	150	1	-	0	-	-	-	0.45
44.49	1	100	0.51	0.60	150	1	-	0	-	-	-	0.60
44.49	1	150	0.48	0.58	150	1	-	0	-	-	-	0.60
44.49	1	150	4.69	4.99	150	1	-	0	-	-	-	4.67
44.49	1	100	4.74	5.02	150	1	-	0	-	-	-	4.68
45.47	1	100	3.97	4.24	150	1	-	0	-	-	-	3.89
45.47	1	150	3.90	4.20	150	1	-	0	-	-	-	3.90
45.47	1	150	0.64	0.79	150	1	-	0	-	-	-	0.80
45.47	1	100	0.68	0.79	150	1	-	0	-	-	-	0.80
46.44	1	100	0.91	1.03	150	1	-	0	-	-	-	1.07
46.44	1	150	0.89	1.04	150	1	-	0	-	-	-	1.06
46.44	1	150	3.18	3.48	150	1	-	0	-	-	-	3.19
46.44	1	100	3.23	3.50	150	1	-	0	-	-	-	3.20
47.41	1	100	2.58	2.85	150	1	-	0	-	-	-	2.55
47.41	1	150	2.54	2.84	150	1	-	0	-	-	-	2.54
47.41	1	150	1.20	1.35	150	1	-	0	-	-	-	1.37
47.41	1	100	1.22	1.35	150	1	-	0	-	-	-	1.39
48.38	1	100	1.61	1.74	150	1	-	0	-	-	-	1.77
48.38	1	150	1.59	1.74	150	1	-	0	-	-	-	1.76
48.38	1	150	2.01	2.31	229	1	-	0	-	-	-	1.97
48.38	1	100	2.05	2.22	100	1	-	0	-	-	-	1.96
50.31	1	100	1.13	1.27	150	1	-	0	-	-	-	1.13
50.31	1	150	1.12	1.27	150	1	-	0	-	-	-	1.12
50.31	1	150	2.53	2.83	150	1	-	0	-	-	-	2.84
50.31	2	250	2.54	2.84	250	2	-	0	-	-	-	2.88
52.25	1	100	3.91	4.19	150	1	-	0	-	-	-	4.27
52.25	1	150	3.85	4.15	150	1	-	0	-	-	-	4.23
52.25	1	150	0.51	0.66	150	1	-	0	-	-	-	0.57
52.25	1	100	0.53	0.66	150	1	-	0	-	-	-	0.56
54.17	1	100	0.23	0.30	150	1	-	0	-	-	-	0.26
54.17	1	100	5.54	5.80	150	1	-	0	-	-	-	5.91
56.11	1	100	7.37	7.66	150	1	-	0	-	-	-	7.73
56.11	1	100	0.07	0.16	150	1	-	0	-	-	-	0.09
58.05	-	-	-	0.10	250	2	-	0	-	-	-	0.03
58.05	1	150	9.30	9.58	100	1	-	0	-	-	-	9.66
59.99	1	150	11.24	11.52	100	1	-	0	-	-	-	11.60
59.99	-	-	-	0.07	100	1	-	0	-	-	-	0.01
61.92	-	-	-	0.06	100	1	-	0	-	-	-	-
61.92	1	100	13.15	13.45	100	1	-	0	-	-	-	13.53
63.85	1	100	15.08	15.38	100	1	-	0	-	-	-	15.46
63.85	-	-	-	0.05	100	1	-	0	-	-	-	-
38.70	1	150	0.23	0.33	150	1	-	0	-	-	-	0.37
39.67	1	150	0.31	0.41	150	1	-	0	-	-	-	0.44
40.63	1	150	0.40	0.50	150	1	-	0	-	-	-	0.56
40.63	1	150	8.65	8.95	150	1	-	0	-	-	-	8.65
41.60	1	100	7.83	8.13	100	1	-	0	-	-	-	7.82
41.60	1	150	0.49	0.64	150	1	-	0	-	-	-	0.68
42.57	1	150	0.64	0.79	150	1	-	0	-	-	-	0.84
42.57	1	100	7.01	7.31	100	1	-	0	-	-	-	7.02
42.57	1	150	0.66	0.81	150	1	-	0	-	-	-	0.83
43.54	1	150	0.83	0.98	150	1	-	0	-	-	-	1.01
43.54	1	150	6.19	6.49	150	1	-	0	-	-	-	6.24
43.54	1	100	6.22	6.52	100	1	-	0	-	-	-	6.24
43.54	1	150	0.81	0.96	150	1	-	0	-	-	-	1.02
44.49	1	150	1.02	1.17	150	1	-	0	-	-	-	1.21
44.49	1	100	5.49	5.79	100	1	-	0	-	-	-	5.50
44.49	1	150	5.45	5.75	150	1	-	0	-	-	-	5.50
44.49	1	150	1.04	1.19	150	1	-	0	-	-	-	1.21
45.47	1	150	1.30	1.45	150	1	-	0	-	-	-	1.46
45.47	1	150	4.74	5.04	150	1	-	0	-	-	-	4.78
45.47	1	100	4.77	5.02	150	1	-	0	-	-	-	4.80
45.47	1	100	1.34	1.43	150	1	-	0	-	-	-	1.48
46.44	1	100	1.63	1.73	150	1	-	0	-	-	-	1.75
46.44	1	150	1.60	1.75	150	1	-	0	-	-	-	1.74
46.44	1	100	4.11	4.36	150	1	-	0	-	-	-	4.10
46.44	1	150	4.08	4.38	150	1	-	0	-	-	-	4.11
47.41	1	150	3.47	3.77	150	1	-	0	-	-	-	3.48
47.41	1	100	3.50	3.75	150	1	-	0	-	-	-	3.50
47.41	1	150	1.96	2.11	150	1	-	0	-	-	-	2.07
47.41	1	100	1.98	2.13	100	1	-	0	-	-	-	2.10
48.38	1	100	2.31	2.58	150	1	-	0	-	-	-	2.47
48.38	1	150	2.29	2.59	150	1	-	0	-	-	-	2.45
48.38	1	100	2.93	3.20	150	1	-	0	-	-	-	2.89
48.38	1	150	2.92	3.22	150	1	-	0	-	-	-	2.90
50.31	1	150	2.01	2.31	150	1	-	0	-	-	-	2.01
50.31	1	100	2.04	2.22	100	1	-	0	-	-	-	2.00
50.31	1	150	3.26	3.56	150	1	-	0	-	-	-	3.48
50.31	1	100	3.30	3.57	150	1	-	0	-	-	-	3.51
52.25	1	100	4.51	4.79	150	1	-	0	-	-	-	4.79
52.25	1	150	4.45	4.75	150	1	-	0	-	-	-	4.73
52.25	1	100	1.32	1.45	150	1	-	0	-	-	-	1.32
52.25	1	150	1.31	1.46	150	1	-	0	-	-	-	1.33
54.17	1	100	0.81	0.91	150	1	-	0	-	-	-	0.83
54.17	1	100	5.95	6.25	100	1	-	0	-	-	-	6.26
56.11	1	100	7.57	7.87	100	1	-	0	-	-	-	7.91
56.11	1	150	0.43	0.53	150	1	-	0	-	-	-	0.48
58.05	1	150	0.21	0.31	150	1	-	0	-	-	-	0.26
59.99	1	150	0.08	0.18	150	1	-	0	-	-	-	0.14
59.99	1	150	0.09	0.19	150	1	-	0	-	-	-	0.13
61.92	1	150	0.03	0.13	150	1	-	0	-	-	-	0.06
63.85	-	-	-	0.10	150	1	-	0	-	-	-	0.03
38.70	1	150	0.61	0.76	150	1	-	0	-	-	-	0.82
39.67	1	150	0.74	0.89	150	1	-	0	-	-	-	0.96
40.63	1	150	0.89	-	-	-	0.97	150	0.97	0.97	0.97	1.14
40.63	1	100	9.06	9.36	100	1	-	0	-	-	-	9.13
41.60	1	100	8.28	8.58	100	1	-	0	-	-	-	8.33
41.60	1	150	7.87	8.17	150	1	-	0	-	-	-	7.99
41.60	1	150	1.07	-	-	-	1.15	150	1.15	1.15	1.15	1.32
42.57	1	150	1.28	1.43	150	1	-	0	-	-	-	1.52
42.57	1	100	7.50	7.80	100	1	-	0	-	-	-	7.57
43.54	1	100	6.75	7.05	100	1	-	0	-	-	-	6.85
43.54	1	150	6.41	6.71	150	1	-	0	-	-	-	6.55
43.54	1	150	1.56	1.71	150	1	-	0	-	-	-	1.75
43.54	1	150	1.53	1.68	50	1	1.61	100	1.61	1.61	1.61	1.78
44.49	1	100	1.90	1.96	150	1	-	0	-	-	-	2.03
44.49	1	150	1.84	1.99	150	1	-	0	-	-	-	2.01
44.49	1	150	5.75	6.05	150	1	-	0	-	-	-	5.89
44.49	1	100	6.06	6.32	150	1	-	0	-	-	-	6.15
45.47	1	100	5.40	5.64	150	1	-	0	-	-	-	5.46
45.47	1	150	5.11	5.41	150	1	-	0	-	-	-	5.23
45.47	1	150	2.10	2.40	150	1	-	0	-	-	-	2.31
45.47	1	100	2.15	2.35	150	1	-	0	-	-	-	2.34
46.44	1	100	2.50	2.73	150	1	-	0	-	-	-	2.69
46.44	1	150	2.46	2.76	150	1	-	0	-	-	-	2.65
46.44	1	150	4.51	4.81	150	1	-	0	-	-	-	4.62
46.44	1	100	4.77	5.02	150	1	-	0	-	-	-	4.84
47.41	1	100	4.19	4.44	150	1	-	0	-	-	-	4.21
47.41	1	150	3.96	4.26	150	1	-	0	-	-	-	4.04
47.41	1	150	2.86	3.16	150	1	-	0	-	-	-	3.02
47.41	1	100	2.90	3.14	150	1	-	0	-	-	-	3.04
48.38	1	150	3.31	3.61	150	1	-	0	-	-	-	3.43
48.38	1	100	3.34	3.60	150	1	-	0	-	-	-	3.48
48.38	1	150	3.45	3.75	150	1	-	0	-	-	-	3.50
48.38	1	100	3.64	3.89	150	1	-	0	-	-	-	3.65
50.31	1	100	2.70	2.97	150	1	-	0	-	-	-	2.73
50.31	1	150	2.56	2.86	150	1	-	0	-	-	-	2.63
50.31	1	100	4.37	4.65	150	1	-	0	-	-	-	4.53
50.31	1	150	4.32	4.62	150	1	-	0	-	-	-	4.47
52.25	1	150	5.50	5.80	150	1	-	0	-	-	-	5.70
52.25	1	150	5.56	5.85	100	1	-	0	-	-	-	5.75
52.25	1	150	1.89	2.04	150	1	-	0	-	-	-	1.92
52.25	1	100	2.00	2.15	100	1	-	0	-	-	-	1.99
54.17	1	100	1.41	1.54	150	1	-	0	-	-	-	1.41
54.17	1	150	6.92	7.19	100	1	-	0	-	-	-	7.14
56.11	1	150	8.42	8.69	100	1	-	0	-	-	-	8.69
56.11	1	100	0.95	1.08	150	1	-	0	-	-	-	0.94
58.05	1	150	0.60	0.75	150	1	-	0	-	-	-	0.60
58.05	1	100	10.01	10.31	100	1	-	0	-	-	-	10.35
59.99	1	100	11.71	12.01	100	1	-	0	-	-	-	12.10
59.99	1	150	0.39	0.49	150	1	-	0	-	-	-	0.36
61.92	1	150	0.23	0.33	150	1	-	0	-	-	-	0.21
37.73	1	150	0.81	0.96	150	1	-	0	-	-	-	0.96
38.70	1	150	0.95	1.10	150	1	-	0	-	-	-	1.11
39.67	1	150	1.12	1.27	150	1	-	0	-	-	-	1.31
40.63	1	150	1.31	1.46	150	1	-	0	-	-	-	1.50
41.60	1	150	1.53	1.68	150	1	-	0	-	-	-	1.70
41.60	1	150	1.55	1.70	150	1	-	0	-	-	-	1.69
42.57	1	150	1.79	1.94	150	1	-	0	-	-	-	1.93
42.57	1	100	1.84	1.93	150	1	-	0	-	-	-	1.97
43.54	1	100	2.04	2.28	150	1	-	0	-	-	-	2.24
43.54	1	150	2.01	2.31	150	1	-	0	-	-	-	2.20
43.54	1	150	7.15	7.45	150	1	-	0	-	-	-	7.21
43.54	1	100	7.23	7.53	100	1	-	0	-	-	-	7.30
44.49	1	100	6.58	6.86	150	1	-	0	-	-	-	6.63
44.49	1	150	6.51	6.81	150	1	-	0	-	-	-	6.57
44.49	1	150	2.28	2.58	150	1	-	0	-	-	-	2.48
44.49	1	100	2.34	2.59	150	1	-	0	-	-	-	2.51
45.47	1	100	2.68	2.94	150	1	-	0	-	-	-	2.87
45.47	1	150	2.62	2.92	150	1	-	0	-	-	-	2.81
45.47	1	150	5.89	6.19	150	1	-	0	-	-	-	5.95
45.47	1	100	5.94	6.23	150	1	-	0	-	-	-	6.02
46.44	1	100	5.36	5.63	150	1	-	0	-	-	-	5.42
46.44	1	150	5.31	5.61	150	1	-	0	-	-	-	5.36
46.44	1	100	3.05	3.33	150	1	-	0	-	-	-	3.23
46.44	1	150	3.00	3.30	150	1	-	0	-	-	-	3.16
47.41	1	150	3.40	3.70	150	1	-	0	-	-	-	3.55
47.41	1	100	3.46	3.75	150	1	-	0	-	-	-	3.60
47.41	1	150	4.76	5.06	150	1	-	0	-	-	-	4.79
47.41	1	100	4.80	5.08	150	1	-	0	-	-	-	4.82
48.38	2	250	4.27	4.57	250	2	-	0	-	-	-	4.30
48.38	1	150	4.25	4.55	150	1	-	0	-	-	-	4.26
48.38	1	150	3.85	4.15	150	1	-	0	-	-	-	3.97
48.38	1	100	3.92	4.21	150	1	-	0	-	-	-	4.05
50.31	1	150	4.94	5.22	100	1	-	0	-	-	-	5.09
50.31	1	150	4.83	5.13	150	1	-	0	-	-	-	5.00
50.31	1	150	3.35	3.65	150	1	-	0	-	-	-	3.40
50.31	1	150	3.36	3.65	100	1	-	0	-	-	-	3.41
52.25	1	150	2.59	2.87	100	1	-	0	-	-	-	2.69
52.25	1	150	2.57	2.87	150	1	-	0	-	-	-	2.67
52.25	1	150	5.97	6.27	150	1	-	0	-	-	-	6.19
52.25	1	150	6.12	6.37	100	1	-	0	-	-	-	6.33
54.17	1	150	7.43	7.66	100	1	-	0	-	-	-	7.66
54.17	1	100	2.00	2.15	100	1	-	0	-	-	-	2.05
56.11	1	150	1.51	1.64	100	1	-	0	-	-	-	1.56
56.11	1	100	8.78	9.08	100	1	-	0	-	-	-	9.11
58.05	1	100	10.33	10.63	100	1	-	0	-	-	-	10.71
58.05	1	150	1.10	1.23	100	1	-	0	-	-	-	1.15
59.99	1	150	0.78	0.93	150	1	-	0	-	-	-	0.81
61.92	1	150	0.54	0.69	150	1	-	0	-	-	-	0.59
36.76	1	150	1.07	1.22	150	1	-	0	-	-	-	1.12
37.73	1	150	1.22	1.37	150	1	-	0	-	-	-	1.30
38.70	1	150	1.38	1.53	150	1	-	0	-	-	-	1.49
39.67	1	150	1.56	1.71	150	1	-	0	-	-	-	1.68
40.63	1	150	1.77	1.92	150	1	-	0	-	-	-	1.88
41.60	1	150	1.93	2.23	150	1	-	0	-	-	-	2.15
42.57	1	150	2.18	2.48	150	1	-	0	-	-	-	2.42
42.57	1	25	8.18	8.78	25	1	-	0	-	-	-	8.35
43.54	1	25	7.52	8.12	25	1	-	0	-	-	-	7.67
43.54	1	150	2.47	2.77	150	1	-	0	-	-	-	2.68
44.49	1	150	2.79	3.09	150	1	-	0	-	-	-	2.99
44.49	1	150	7.07	7.37	150	1	-	0	-	-	-	7.06
45.47	1	150	6.46	6.76	150	1	-	0	-	-	-	6.45
45.47	1	150	3.15	3.45	150	1	-	0	-	-	-	3.35
46.44	1	150	3.54	3.84	150	1	-	0	-	-	-	3.71
46.44	1	150	5.89	6.19	150	1	-	0	-	-	-	5.85
47.41	1	150	5.34	5.64	150	1	-	0	-	-	-	5.26
47.41	1	150	3.96	4.26	150	1	-	0	-	-	-	4.08
48.38	1	150	4.41	4.71	150	1	-	0	-	-	-	4.54
48.38	1	150	4.84	5.14	150	1	-	0	-	-	-	4.76
50.31	1	150	3.91	4.21	150	1	-	0	-	-	-	3.90
50.31	1	150	5.43	5.73	150	1	-	0	-	-	-	5.58
52.25	1	150	6.57	6.87	150	1	-	0	-	-	-	6.82
52.25	1	150	3.13	3.43	150	1	-	0	-	-	-	3.20
54.17	1	150	2.46	2.76	150	1	-	0	-	-	-	2.55
54.17	1	150	7.81	8.11	150	1	-	0	-	-	-	8.11
56.11	1	25	9.07	9.67	25	1	-	0	-	-	-	9.56
56.11	1	25	1.93	2.18	150	1	-	0	-	-	-	2.06
58.05	1	150	1.50	1.65	150	1	-	0	-	-	-	1.58
58.05	1	25	10.51	11.11	25	1	-	0	-	-	-	11.08
59.99	1	25	12.08	12.68	25	1	-	0	-	-	-	12.69
59.99	1	150	1.12	1.27	150	1	-	0	-	-	-	1.26
61.92	1	150	0.84	0.99	150	1	-	0	-	-	-	0.94
63.85	1	150	0.61	0.76	150	1	-	0	-	-	-	0.74
41.60	1	150	2.02	2.62	150	1	-	0	-	-	-	2.44
42.57	2	175	2.30	2.90	175	2	-	0	-	-	-	2.70
42.57	1	25	8.69	9.29	25	1	-	0	-	-	-	8.81
43.54	1	25	8.03	8.63	25	1	-	0	-	-	-	8.14
43.54	1	25	2.61	3.19	150	1	-	0	-	-	-	2.97
44.49	2	175	2.93	3.53	175	2	-	0	-	-	-	3.30
44.49	1	25	7.43	8.03	25	1	-	0	-	-	-	7.56
45.47	1	25	6.85	7.37	150	1	-	0	-	-	-	6.96
45.47	2	175	3.30	3.90	175	2	-	0	-	-	-	3.66
46.44	2	175	3.69	4.29	175	2	-	0	-	-	-	4.01
46.44	1	25	6.25	6.81	150	1	-	0	-	-	-	6.36
47.41	1	25	5.71	6.29	150	1	-	0	-	-	-	5.78
47.41	1	150	4.13	4.71	25	1	-	0	-	-	-	4.39
48.38	1	150	4.59	5.16	25	1	-	0	-	-	-	4.83
48.38	1	25	5.21	5.80	150	1	-	0	-	-	-	5.28
50.31	1	25	4.33	4.90	150	1	-	0	-	-	-	4.44
50.31	1	150	5.61	6.14	25	1	-	0	-	-	-	5.88
52.25	1	150	6.74	7.26	25	1	-	0	-	-	-	7.10
52.25	2	175	3.51	4.11	175	2	-	0	-	-	-	3.71
54.17	2	175	2.82	3.42	175	2	-	0	-	-	-	3.07
54.17	1	25	7.87	8.47	25	1	-	0	-	-	-	8.35
56.11	1	25	9.27	9.87	25	1	-	0	-	-	-	9.78
56.11	1	150	2.23	2.82	25	1	-	0	-	-	-	2.52
58.05	1	25	1.88	2.18	25	1	-	0	-	-	-	2.04
58.05	1	25	10.72	11.32	25	1	-	0	-	-	-	11.25
59.99	2	175	1.47	1.77	175	2	-	0	-	-	-	1.64
59.99	1	25	12.27	12.87	25	1	-	0	-	-	-	12.86
61.92	2	175	1.13	1.43	175	2	-	0	-	-	-	1.32
41.60	1	25	2.42	3.02	25	1	-	0	-	-	-	2.91
42.57	2	175	2.72	3.32	175	2	-	0	-	-	-	3.18
42.57	1	25	8.91	9.51	25	1	-	0	-	-	-	9.12
43.54	1	25	8.24	8.84	25	1	-	0	-	-	-	8.51
43.54	1	25	3.05	3.64	150	1	-	0	-	-	-	3.53
44.49	2	175	3.39	3.99	175	2	-	0	-	-	-	3.87
44.49	1	25	7.67	8.27	25	1	-	0	-	-	-	7.92
45.47	1	150	7.16	7.68	25	1	-	0	-	-	-	7.30
45.47	2	175	3.77	4.37	175	2	-	0	-	-	-	4.22
46.44	2	175	4.17	4.77	175	2	-	0	-	-	-	4.58
46.44	1	150	6.61	7.13	25	1	-	0	-	-	-	6.71
47.41	1	150	6.08	6.59	25	1	-	0	-	-	-	6.20
47.41	1	150	4.61	5.20	25	1	-	0	-	-	-	5.02
48.38	1	150	5.07	5.65	25	1	-	0	-	-	-	5.46
48.38	1	150	5.58	6.09	25	1	-	0	-	-	-	5.68
50.31	1	150	4.68	5.22	25	1	-	0	-	-	-	4.80
50.31	1	150	6.07	6.64	25	1	-	0	-	-	-	6.49
52.25	1	150	7.19	7.74	25	1	-	0	-	-	-	7.69
52.25	1	150	3.85	4.41	25	1	-	0	-	-	-	4.08
54.17	1	150	3.14	3.70	25	1	-	0	-	-	-	3.39
54.17	1	150	8.38	8.93	25	1	-	0	-	-	-	8.91
56.11	1	25	9.68	10.28	25	1	-	0	-	-	-	10.30
56.11	1	150	2.52	3.10	25	1	-	0	-	-	-	2.82
58.05	1	25	2.09	2.45	25	1	-	0	-	-	-	2.31
58.05	1	25	11.04	11.64	25	1	-	0	-	-	-	11.71
59.99	1	25	1.71	1.99	150	1	-	0	-	-	-	1.87
59.99	1	25	12.58	13.18	25	1	-	0	-	-	-	13.25
61.92	1	25	14.15	14.75	25	1	-	0	-	-	-	14.80
61.92	1	25	1.35	1.61	150	1	-	0	-	-	-	1.51
63.85	1	25	1.05	1.35	25	1	-	0	-	-	-	1.18
41.60	1	25	9.81	10.41	25	1	-	0	-	-	-	10.08
41.60	1	150	2.68	3.27	25	1	-	0	-	-	-	3.19
42.57	2	175	2.98	3.58	175	2	-	0	-	-	-	3.48
42.57	1	25	9.17	9.77	25	1	-	0	-	-	-	9.46
43.54	1	25	8.55	9.15	25	1	-	0	-	-	-	8.86
43.54	2	175	3.31	3.91	175	2	-	0	-	-	-	3.83
44.49	1	25	3.67	4.26	150	1	-	0	-	-	-	4.18
44.49	1	25	7.96	8.56	25	1	-	0	-	-	-	8.28
45.47	1	150	7.47	7.99	25	1	-	0	-	-	-	7.67
45.47	2	175	4.05	4.65	175	2	-	0	-	-	-	4.53
46.44	1	25	4.46	5.05	150	1	-	0	-	-	-	4.88
46.44	1	150	6.92	7.43	25	1	-	0	-	-	-	7.08
47.41	1	150	6.41	6.91	25	1	-	0	-	-	-	6.58
47.41	1	150	4.90	5.49	25	1	-	0	-	-	-	5.33
48.38	1	150	5.36	5.95	25	1	-	0	-	-	-	5.76
48.38	1	150	5.92	6.42	25	1	-	0	-	-	-	6.08
50.31	1	150	5.02	5.57	25	1	-	0	-	-	-	5.20
50.31	1	150	6.37	6.94	25	1	-	0	-	-	-	6.77
52.25	1	150	7.48	8.03	25	1	-	0	-	-	-	7.96
52.25	1	150	4.22	4.76	25	1	-	0	-	-	-	4.45
54.17	1	150	3.51	4.05	25	1	-	0	-	-	-	3.78
54.17	1	25	8.61	9.21	25	1	-	0	-	-	-	9.16
56.11	1	25	9.94	10.54	25	1	-	0	-	-	-	10.52
56.11	1	150	2.88	3.44	25	1	-	0	-	-	-	3.15
58.05	1	150	2.33	2.90	25	1	-	0	-	-	-	2.65
58.05	1	25	11.32	11.92	25	1	-	0	-	-	-	11.91
59.99	1	25	2.00	2.30	25	1	-	0	-	-	-	2.15
59.99	1	25	12.77	13.37	25	1	-	0	-	-	-	13.41
61.92	1	25	14.33	14.93	25	1	-	0	-	-	-	14.94
61.92	1	25	1.63	1.91	150	1	-	0	-	-	-	1.79
63.85	1	25	1.31	1.61	25	1	-	0	-	-	-	1.44
40.63	1	25	2.62	3.22	25	1	-	0	-	-	-	3.16
41.60	2	175	2.91	3.51	175	2	-	0	-	-	-	3.42
41.60	1	25	10.05	10.65	25	1	-	0	-	-	-	10.35
42.57	1	25	9.44	10.04	25	1	-	0	-	-	-	9.75
42.57	2	175	3.23	3.83	175	2	-	0	-	-	-	3.76
43.54	1	25	3.58	4.17	150	1	-	0	-	-	-	4.11
43.54	1	25	8.82	9.42	25	1	-	0	-	-	-	9.15
44.49	1	25	8.28	8.88	25	1	-	0	-	-	-	8.58
44.49	1	25	3.93	4.52	150	1	-	0	-	-	-	4.44
45.47	1	25	4.33	4.91	150	1	-	0	-	-	-	4.79
45.47	1	25	7.72	8.32	25	1	-	0	-	-	-	7.99
46.44	1	25	7.15	7.75	25	1	-	0	-	-	-	7.42
46.44	1	25	4.74	5.33	150	1	-	0	-	-	-	5.17
47.41	2	175	5.18	5.78	175	2	-	0	-	-	-	5.61
47.41	1	25	6.64	7.24	25	1	-	0	-	-	-	6.91
48.38	1	150	6.28	6.76	25	1	-	0	-	-	-	6.42
48.38	2	175	5.64	6.24	175	2	-	0	-	-	-	6.05
50.31	1	150	6.64	7.22	25	1	-	0	-	-	-	7.04
50.31	1	150	5.38	5.87	25	1	-	0	-	-	-	5.55
52.25	1	150	4.58	5.11	25	1	-	0	-	-	-	4.80
52.25	1	150	7.75	8.31	25	1	-	0	-	-	-	8.22
54.17	1	150	8.93	9.48	25	1	-	0	-	-	-	9.40
54.17	1	150	3.87	4.40	25	1	-	0	-	-	-	4.13
56.11	1	150	3.22	3.78	25	1	-	0	-	-	-	3.48
56.11	1	25	10.15	10.75	25	1	-	0	-	-	-	10.74
58.05	1	150	2.67	3.23	25	1	-	0	-	-	-	2.97
58.05	1	25	11.55	12.15	25	1	-	0	-	-	-	12.11
59.99	1	25	13.00	13.60	25	1	-	0	-	-	-	13.58
59.99	1	150	2.17	2.76	25	1	-	0	-	-	-	2.47
61.92	1	25	1.93	2.23	25	1	-	0	-	-	-	2.06
61.92	1	25	14.51	15.11	25	1	-	0	-	-	-	15.10
63.85	1	25	16.05	16.65	25	1	-	0	-	-	-	16.67
63.85	1	25	1.58	1.88	25	1	-	0	-	-	-	1.71
41.14	1	25	10.81	11.41	25	1	-	0	-	-	-	10.95
41.14	1	25	2.96	3.56	25	1	-	0	-	-	-	3.49
42.12	1	25	3.28	3.88	25	1	-	0	-	-	-	3.81
42.12	1	25	10.18	10.78	25	1	-	0	-	-	-	10.37
43.10	1	25	9.56	10.16	25	1	-	0	-	-	-	9.78
43.10	1	25	3.62	4.22	25	1	-	0	-	-	-	4.16
44.08	1	25	3.99	4.59	25	1	-	0	-	-	-	4.51
44.08	1	25	9.01	9.61	25	1	-	0	-	-	-	9.19
45.06	1	25	8.44	9.04	25	1	-	0	-	-	-	8.60
45.06	1	25	4.38	4.98	25	1	-	0	-	-	-	4.86
46.04	1	25	4.79	5.39	25	1	-	0	-	-	-	5.22
46.04	1	25	7.89	8.49	25	1	-	0	-	-	-	8.02
47.02	1	25	7.37	7.97	25	1	-	0	-	-	-	7.52
47.02	1	25	5.22	5.82	25	1	-	0	-	-	-	5.66
47.99	1	25	5.67	6.27	25	1	-	0	-	-	-	6.10
47.99	1	25	6.89	7.49	25	1	-	0	-	-	-	7.03
48.97	1	25	6.42	7.02	25	1	-	0	-	-	-	6.57
48.97	1	25	6.15	6.75	25	1	-	0	-	-	-	6.58
50.93	1	25	7.18	7.78	25	1	-	0	-	-	-	7.62
50.93	1	25	5.58	6.18	25	1	-	0	-	-	-	5.68
52.89	1	25	4.79	5.39	25	1	-	0	-	-	-	4.98
52.89	1	25	8.31	8.91	25	1	-	0	-	-	-	8.81
54.86	1	25	9.53	10.13	25	1	-	0	-	-	-	10.03
54.86	1	25	4.08	4.68	25	1	-	0	-	-	-	4.29
56.81	1	25	3.45	4.05	25	1	-	0	-	-	-	3.64
56.81	1	25	10.82	11.42	25	1	-	0	-	-	-	11.38
58.77	1	25	2.90	3.50	25	1	-	0	-	-	-	3.13
58.77	1	25	12.26	12.86	25	1	-	0	-	-	-	12.77
60.73	1	25	13.69	14.29	25	1	-	0	-	-	-	14.25
60.73	1	25	2.42	3.02	25	1	-	0	-	-	-	2.62
62.69	1	25	2.01	2.61	25	1	-	0	-	-	-	2.20
62.69	1	25	15.23	15.83	25	1	-	0	-	-	-	15.80
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

LINKS

PRESS RELEASES

04/09/2025 / MEFF
BME launches European-Style Cash-Settled Options

MORE PRESS RELEASES

Copyright® BME 2025

[ https://www.meff.es ]