Financial Derivatives

ARCELOR-MITTAL

FUTURES 29/05/2026 16:53:21
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 Jun 2026	Physical	1	10	59.98	60.09	10	1	59.60	1	59.60	59.60	59.60	59.11
Total Volume									1

OPTIONS 29/05/2026 16:53:21
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.
15.50	1	25	44.18	44.78	25	1	-	0	-	-	-	43.56
15.50	-	-	-	0.15	25	1	-	0	-	-	-	-
16.00	-	-	-	0.15	25	1	-	0	-	-	-	-
16.00	1	25	43.68	44.28	25	1	-	0	-	-	-	43.06
16.50	1	25	43.18	43.78	25	1	-	0	-	-	-	42.56
16.50	-	-	-	0.15	25	1	-	0	-	-	-	-
17.00	-	-	-	0.15	25	1	-	0	-	-	-	-
17.00	1	25	42.68	43.28	25	1	-	0	-	-	-	42.06
17.50	1	25	42.18	42.78	25	1	-	0	-	-	-	41.56
17.50	-	-	-	0.15	25	1	-	0	-	-	-	-
18.00	-	-	-	0.15	25	1	-	0	-	-	-	-
18.00	1	25	41.67	42.27	25	1	-	0	-	-	-	41.06
18.50	1	25	41.18	41.78	25	1	-	0	-	-	-	40.56
18.50	-	-	-	0.15	25	1	-	0	-	-	-	-
19.00	-	-	-	0.15	25	1	-	0	-	-	-	-
19.00	1	25	40.68	41.28	25	1	-	0	-	-	-	40.06
19.50	1	25	40.18	40.78	25	1	-	0	-	-	-	39.56
19.50	-	-	-	0.15	25	1	-	0	-	-	-	-
20.00	-	-	-	0.15	25	1	-	0	-	-	-	-
20.00	1	25	39.68	40.28	25	1	-	0	-	-	-	39.06
21.00	1	25	38.68	39.28	25	1	-	0	-	-	-	38.07
21.00	-	-	-	0.15	25	1	-	0	-	-	-	-
22.00	-	-	-	0.08	132	1	-	0	-	-	-	-
22.00	1	25	37.68	38.28	25	1	-	0	-	-	-	37.07
23.00	1	25	36.69	37.29	25	1	-	0	-	-	-	36.07
23.00	-	-	-	0.15	25	1	-	0	-	-	-	-
24.00	-	-	-	0.15	25	1	-	0	-	-	-	-
24.00	1	25	35.69	36.29	25	1	-	0	-	-	-	35.07
25.00	1	25	34.69	35.29	25	1	-	0	-	-	-	34.07
25.00	-	-	-	0.15	25	1	-	0	-	-	-	-
26.00	-	-	-	0.15	25	1	-	0	-	-	-	-
26.00	1	25	33.69	34.29	25	1	-	0	-	-	-	33.07
27.00	1	25	32.69	33.29	25	1	-	0	-	-	-	32.07
27.00	-	-	-	0.15	25	1	-	0	-	-	-	-
28.00	-	-	-	0.08	132	1	-	0	-	-	-	-
28.00	1	25	31.69	32.29	25	1	-	0	-	-	-	31.07
29.00	1	25	30.69	31.29	25	1	-	0	-	-	-	30.07
29.00	-	-	-	0.15	25	1	-	0	-	-	-	-
30.00	1	181	29.72	30.27	181	1	-	0	-	-	-	29.08
30.00	-	-	-	0.09	132	1	-	0	-	-	-	-
31.00	-	-	-	0.15	25	1	-	0	-	-	-	-
31.00	1	25	28.70	29.30	25	1	-	0	-	-	-	28.08
32.00	1	181	27.73	28.30	25	1	-	0	-	-	-	27.08
32.00	-	-	-	0.15	25	1	-	0	-	-	-	-
33.00	-	-	-	0.09	132	1	-	0	-	-	-	-
33.00	1	25	26.70	27.30	25	1	-	0	-	-	-	26.08
34.00	1	25	25.70	26.30	25	1	-	0	-	-	-	25.08
34.00	-	-	-	0.15	25	1	-	0	-	-	-	-
35.00	-	-	-	0.15	25	1	-	0	-	-	-	-
35.00	1	181	24.73	25.30	25	1	-	0	-	-	-	24.08
36.00	1	25	23.71	24.31	25	1	-	0	-	-	-	23.09
36.00	-	-	-	0.15	25	1	-	0	-	-	-	-
37.00	-	-	-	0.15	25	1	-	0	-	-	-	-
37.00	1	25	22.72	23.32	25	1	-	0	-	-	-	22.09
38.00	1	25	21.72	22.32	25	1	-	0	-	-	-	21.10
38.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
39.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
39.00	1	25	20.73	21.33	25	1	-	0	-	-	-	20.10
40.00	1	25	19.74	20.34	25	1	-	0	-	-	-	19.11
40.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
41.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
41.00	1	25	18.75	19.35	25	1	-	0	-	-	-	18.13
42.00	1	25	17.75	18.35	25	1	-	0	-	-	-	17.15
42.00	-	-	-	0.15	25	1	-	0	-	-	-	0.04
43.00	-	-	-	0.15	25	1	-	0	-	-	-	0.06
43.00	1	25	16.77	17.37	25	1	-	0	-	-	-	16.17
44.00	1	25	15.79	16.39	25	1	-	0	-	-	-	15.20
44.00	-	-	-	0.15	25	1	-	0	-	-	-	0.08
45.00	1	25	0.02	0.17	25	1	-	0	-	-	-	0.12
45.00	1	25	14.81	15.41	25	1	-	0	-	-	-	14.24
46.00	1	25	13.84	14.44	25	1	-	0	-	-	-	13.30
46.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.16
47.00	1	25	0.09	0.24	25	1	-	0	-	-	-	0.22
47.00	1	25	12.87	13.47	25	1	-	0	-	-	-	12.37
48.00	1	185	11.92	12.51	25	1	-	0	-	-	-	11.46
48.00	1	25	0.13	0.28	25	1	-	0	-	-	-	0.29
49.00	1	25	0.18	0.33	25	1	-	0	-	-	-	0.39
49.00	1	187	10.97	11.56	25	1	-	0	-	-	-	10.56
50.00	1	190	10.05	10.64	25	1	-	0	-	-	-	9.70
50.00	1	25	0.25	0.40	25	1	-	0	-	-	-	0.50
52.00	1	25	0.45	0.60	25	1	-	0	-	-	-	0.82
52.00	1	198	8.24	8.83	25	1	-	0	-	-	-	8.03
54.00	1	206	6.56	7.15	25	1	6.50	1	6.50	6.50	6.50	6.51
54.00	1	25	0.71	0.96	25	1	-	0	-	-	-	1.28
56.00	1	25	1.18	1.43	25	1	-	0	-	-	-	1.90
56.00	1	217	5.05	5.62	25	1	-	0	-	-	-	5.16
58.00	1	25	3.78	4.23	25	1	-	0	-	-	-	3.98
58.00	1	25	1.85	2.10	25	1	-	0	-	-	-	2.70
60.00	1	25	2.67	3.09	245	1	-	0	-	-	-	3.67
60.00	1	25	2.69	3.14	238	1	2.77	25	2.77	2.77	2.77	2.96
62.00	1	25	1.93	2.18	25	1	-	0	-	-	-	2.10
62.00	1	25	3.81	4.26	25	1	-	0	-	-	-	4.82
64.00	1	223	5.12	5.65	223	1	-	0	-	-	-	6.17
64.00	1	25	1.30	1.55	25	1	-	0	-	-	-	1.42
66.00	1	25	0.84	1.09	25	1	-	0	-	-	-	0.91
66.00	1	25	6.64	7.20	212	1	-	0	-	-	-	7.69
68.00	1	25	8.34	8.91	204	1	-	0	-	-	-	9.36
68.00	1	25	0.52	0.77	25	1	-	0	-	-	-	0.56
70.00	1	25	0.36	0.51	25	1	-	0	-	-	-	0.32
70.00	1	197	10.12	10.70	197	1	-	0	-	-	-	11.15
72.00	1	25	11.99	12.57	191	1	-	0	-	-	-	13.04
72.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.17
74.00	1	25	13.89	14.48	187	1	-	0	-	-	-	14.98
76.00	1	25	15.84	16.44	25	1	-	0	-	-	-	16.96
76.00	1	25	0.08	0.23	25	1	-	0	-	-	-	0.04
34.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
34.00	1	25	25.82	26.42	25	1	-	0	-	-	-	25.18
35.00	1	25	24.84	25.44	25	1	-	0	-	-	-	24.20
35.00	-	-	-	0.15	25	1	-	0	-	-	-	0.05
36.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.06
36.00	1	25	23.86	24.46	25	1	-	0	-	-	-	23.22
37.00	1	25	22.88	23.48	25	1	-	0	-	-	-	22.25
37.00	1	25	0.03	0.18	25	1	-	0	-	-	-	0.08
38.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.11
38.00	1	25	21.90	22.50	25	1	-	0	-	-	-	21.29
39.00	1	25	20.93	21.53	25	1	-	0	-	-	-	20.32
39.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.15
40.00	1	25	19.96	20.56	25	1	-	0	-	-	-	19.37
40.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.18
41.00	-	-	-	0.29	25	1	-	0	-	-	-	0.24
41.00	1	25	19.00	19.60	25	1	-	0	-	-	-	18.44
42.00	1	25	18.04	18.64	25	1	-	0	-	-	-	17.50
42.00	1	25	0.18	0.33	25	1	-	0	-	-	-	0.30
43.00	1	25	0.23	0.38	25	1	-	0	-	-	-	0.36
43.00	1	25	17.09	17.69	25	1	-	0	-	-	-	16.58
44.00	1	25	16.15	16.75	25	1	-	0	-	-	-	15.69
44.00	1	25	0.29	0.44	25	1	-	0	-	-	-	0.45
45.00	1	25	0.35	0.50	25	1	-	0	-	-	-	0.56
45.00	1	25	15.22	15.82	25	1	-	0	-	-	-	14.80
46.00	1	25	14.31	14.91	25	1	-	0	-	-	-	13.92
46.00	1	25	0.44	0.59	25	1	-	0	-	-	-	0.66
47.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.80
47.00	1	25	13.41	14.01	25	1	-	0	-	-	-	13.08
48.00	1	25	12.52	13.12	25	1	-	0	-	-	-	12.25
48.00	1	25	0.59	0.84	25	1	-	0	-	-	-	0.97
49.00	1	25	0.73	0.98	25	1	-	0	-	-	-	1.13
49.00	1	25	11.66	12.26	25	1	-	0	-	-	-	11.41
50.00	1	25	10.82	11.42	25	1	-	0	-	-	-	10.65
50.00	1	25	0.88	1.13	25	1	-	0	-	-	-	1.33
52.00	1	25	1.27	1.52	25	1	-	0	-	-	-	1.81
52.00	1	25	9.21	9.81	25	1	-	0	-	-	-	9.13
54.00	1	25	7.72	8.32	25	1	-	0	-	-	-	7.77
54.00	1	25	1.78	2.03	25	1	-	0	-	-	-	2.41
56.00	1	25	2.33	2.76	252	1	-	0	-	-	-	3.09
56.00	1	25	6.37	6.97	25	1	-	0	-	-	-	6.46
58.00	1	207	5.18	5.78	25	1	-	0	-	-	-	5.34
58.00	1	25	3.13	3.57	238	1	-	0	-	-	-	3.96
60.00	1	25	4.10	4.55	224	1	-	0	-	-	-	4.95
60.00	1	25	4.23	4.68	25	1	-	0	-	-	-	4.35
62.00	1	25	3.36	3.81	25	1	-	0	-	-	-	3.49
62.00	1	214	5.17	5.70	214	1	-	0	-	-	-	6.10
64.00	1	25	6.44	7.00	208	1	-	0	-	-	-	7.42
64.00	1	25	2.65	3.10	236	1	-	0	-	-	-	2.80
66.00	1	25	2.06	2.51	248	1	-	0	-	-	-	2.17
66.00	1	25	7.86	8.42	60	1	-	0	-	-	-	8.81
68.00	1	25	9.39	9.98	197	1	-	0	-	-	-	10.35
68.00	1	25	1.70	1.95	25	1	-	0	-	-	-	1.71
70.00	1	25	1.32	1.57	25	1	-	0	-	-	-	1.29
70.00	1	25	11.01	11.60	191	1	-	0	-	-	-	11.96
72.00	1	25	12.73	13.32	186	1	-	0	-	-	-	13.66
72.00	1	25	1.02	1.27	25	1	-	0	-	-	-	0.98
74.00	1	25	0.79	1.04	25	1	-	0	-	-	-	0.72
74.00	1	25	14.49	15.09	25	1	-	0	-	-	-	15.44
76.00	1	25	16.31	16.91	25	1	-	0	-	-	-	17.26
76.00	1	25	0.60	0.85	25	1	-	0	-	-	-	0.53
36.00	1	25	0.19	0.34	25	1	-	0	-	-	-	0.29
36.00	1	25	24.06	24.66	25	1	-	0	-	-	-	23.50
37.00	1	25	23.11	23.71	25	1	-	0	-	-	-	22.56
37.00	1	25	0.23	0.38	25	1	-	0	-	-	-	0.36
38.00	1	25	0.28	0.43	25	1	-	0	-	-	-	0.42
38.00	1	25	22.16	22.76	25	1	-	0	-	-	-	21.63
39.00	1	25	21.22	21.82	25	1	-	0	-	-	-	20.73
39.00	1	25	0.34	0.49	25	1	-	0	-	-	-	0.50
40.00	1	25	20.29	20.89	25	1	-	0	-	-	-	19.84
40.00	1	25	0.41	0.56	25	1	-	0	-	-	-	0.61
41.00	1	25	0.48	0.63	25	1	-	0	-	-	-	0.71
41.00	1	25	19.37	19.97	25	1	-	0	-	-	-	18.95
42.00	1	25	18.45	19.05	25	1	-	0	-	-	-	18.05
42.00	1	25	0.52	0.77	25	1	-	0	-	-	-	0.82
43.00	1	25	0.62	0.87	25	1	-	0	-	-	-	0.95
43.00	1	25	17.55	18.15	25	1	-	0	-	-	-	17.21
44.00	1	25	16.67	17.27	25	1	-	0	-	-	-	16.38
44.00	1	25	0.73	0.98	25	1	-	0	-	-	-	1.12
45.00	1	25	0.86	1.11	25	1	-	0	-	-	-	1.28
45.00	1	25	15.80	16.40	25	1	-	0	-	-	-	15.55
46.00	1	25	14.96	15.56	25	1	-	0	-	-	-	14.71
46.00	1	25	1.01	1.26	25	1	-	0	-	-	-	1.44
47.00	1	25	1.17	1.42	25	1	-	0	-	-	-	1.64
47.00	1	25	14.12	14.72	25	1	-	0	-	-	-	13.94
48.00	1	25	13.31	13.91	25	1	-	0	-	-	-	13.18
48.00	1	25	1.36	1.61	25	1	-	0	-	-	-	1.88
49.00	1	25	1.56	1.81	25	1	-	0	-	-	-	2.12
49.00	1	25	12.52	13.12	25	1	-	0	-	-	-	12.42
50.00	1	25	11.75	12.35	25	1	-	0	-	-	-	11.67
50.00	1	25	1.79	2.04	25	1	-	0	-	-	-	2.36
52.00	1	25	2.22	2.67	25	1	-	0	-	-	-	2.97
52.00	1	25	10.29	10.89	25	1	-	0	-	-	-	10.30
54.00	1	25	8.93	9.53	25	1	-	0	-	-	-	8.97
54.00	1	25	2.86	3.31	25	1	-	0	-	-	-	3.62
56.00	1	25	3.62	4.07	25	1	-	0	-	-	-	4.41
56.00	1	25	7.70	8.30	190	1	-	0	-	-	-	7.77
58.00	1	25	6.58	7.18	195	1	-	0	-	-	-	6.64
58.00	1	25	4.51	4.96	25	1	-	0	-	-	-	5.27
60.00	1	212	5.44	5.99	212	1	-	0	-	-	-	6.28
60.00	1	25	5.60	6.20	25	1	-	0	-	-	-	5.66
62.00	1	25	4.82	5.27	25	1	-	0	-	-	-	4.81
62.00	1	25	6.58	7.14	203	1	-	0	-	-	-	7.43
64.00	1	25	7.82	8.39	199	1	-	0	-	-	-	8.66
64.00	1	25	4.07	4.52	25	1	-	0	-	-	-	4.04
66.00	1	25	3.43	3.88	25	1	-	0	-	-	-	3.40
66.00	1	25	9.18	9.76	195	1	-	0	-	-	-	10.01
68.00	1	25	10.63	11.22	191	1	-	0	-	-	-	11.41
68.00	1	25	2.88	3.33	25	1	-	0	-	-	-	2.78
70.00	1	25	2.41	2.86	25	1	-	0	-	-	-	2.33
70.00	1	25	12.15	12.75	25	1	-	0	-	-	-	12.95
72.00	1	25	13.76	14.36	25	1	-	0	-	-	-	14.49
72.00	1	25	2.02	2.47	25	1	-	0	-	-	-	1.87
74.00	1	25	1.78	2.03	25	1	-	0	-	-	-	1.53
74.00	1	25	15.42	16.02	25	1	-	0	-	-	-	16.17
76.00	1	25	17.13	17.73	25	1	-	0	-	-	-	17.86
76.00	1	25	1.50	1.75	25	1	-	0	-	-	-	1.23
78.00	1	25	1.26	1.51	25	1	-	0	-	-	-	0.97
78.00	1	25	18.90	19.50	25	1	-	0	-	-	-	19.63
80.00	1	25	20.69	21.29	25	1	-	0	-	-	-	21.44
80.00	1	25	1.07	1.32	25	1	-	0	-	-	-	0.78
82.00	1	25	0.90	1.15	25	1	-	0	-	-	-	0.58
82.00	1	25	22.53	23.13	25	1	-	0	-	-	-	23.28
15.50	-	-	-	0.15	25	1	-	0	-	-	-	-
15.50	1	25	44.25	44.85	25	1	-	0	-	-	-	43.60
16.00	1	25	43.75	44.35	25	1	-	0	-	-	-	43.11
16.00	-	-	-	0.15	25	1	-	0	-	-	-	-
16.50	-	-	-	0.15	25	1	-	0	-	-	-	-
16.50	1	25	43.25	43.85	25	1	-	0	-	-	-	42.61
17.00	1	25	42.76	43.36	25	1	-	0	-	-	-	42.11
17.00	-	-	-	0.15	25	1	-	0	-	-	-	-
17.50	-	-	-	0.15	25	1	-	0	-	-	-	-
17.50	1	25	42.25	42.85	25	1	-	0	-	-	-	41.61
18.00	1	25	41.76	42.36	25	1	-	0	-	-	-	41.12
18.00	-	-	-	0.15	25	1	-	0	-	-	-	-
18.50	-	-	-	0.15	25	1	-	0	-	-	-	-
18.50	1	25	41.27	41.87	25	1	-	0	-	-	-	40.62
19.00	1	25	40.77	41.37	25	1	-	0	-	-	-	40.12
19.00	-	-	-	0.15	25	1	-	0	-	-	-	-
19.50	-	-	-	0.15	25	1	-	0	-	-	-	0.01
19.50	1	25	40.28	40.88	25	1	-	0	-	-	-	39.62
20.00	1	25	39.77	40.37	25	1	-	0	-	-	-	39.13
20.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
21.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
21.00	1	148	38.81	39.39	25	1	-	0	-	-	-	38.13
22.00	1	25	37.80	38.40	25	1	-	0	-	-	-	37.14
22.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
23.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
23.00	1	25	36.81	37.41	25	1	-	0	-	-	-	36.15
24.00	1	25	35.83	36.43	25	1	-	0	-	-	-	35.17
24.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
25.00	-	-	-	0.15	25	1	-	0	-	-	-	0.04
25.00	1	25	34.85	35.45	25	1	-	0	-	-	-	34.18
26.00	1	25	33.86	34.46	25	1	-	0	-	-	-	33.20
26.00	1	25	0.02	0.17	25	1	-	0	-	-	-	0.05
27.00	1	25	0.03	0.18	25	1	-	0	-	-	-	0.07
27.00	1	25	32.88	33.48	25	1	-	0	-	-	-	32.22
28.00	1	25	31.91	32.51	25	1	-	0	-	-	-	31.25
28.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.09
29.00	1	25	30.93	31.53	25	1	-	0	-	-	-	30.28
29.00	1	25	0.08	0.23	25	1	-	0	-	-	-	0.11
30.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.15
30.00	1	25	29.95	30.55	25	1	-	0	-	-	-	29.32
31.00	1	25	28.99	29.59	25	1	-	0	-	-	-	28.36
31.00	1	25	0.13	0.28	25	1	-	0	-	-	-	0.19
32.00	1	25	0.16	0.31	25	1	-	0	-	-	-	0.23
32.00	1	25	28.03	28.63	25	1	-	0	-	-	-	27.40
33.00	1	25	27.08	27.68	25	1	-	0	-	-	-	26.47
33.00	1	25	0.20	0.35	25	1	-	0	-	-	-	0.28
34.00	1	25	0.24	0.39	25	1	-	0	-	-	-	0.34
34.00	1	25	26.12	26.72	25	1	-	0	-	-	-	25.54
35.00	1	25	25.18	25.78	25	1	-	0	-	-	-	24.61
35.00	1	25	0.29	0.44	25	1	-	0	-	-	-	0.41
36.00	1	25	0.34	0.49	25	1	-	0	-	-	-	0.47
36.00	1	25	24.24	24.84	25	1	-	0	-	-	-	23.68
37.00	1	25	23.31	23.91	25	1	-	0	-	-	-	22.79
37.00	1	25	0.40	0.55	25	1	-	0	-	-	-	0.56
38.00	1	25	0.48	0.63	25	1	-	0	-	-	-	0.67
38.00	1	25	22.39	22.99	25	1	-	0	-	-	-	21.91
39.00	1	25	21.47	22.07	25	1	-	0	-	-	-	21.02
39.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.78
40.00	1	25	20.57	21.17	25	1	-	0	-	-	-	20.14
40.00	1	25	0.59	0.84	25	1	-	0	-	-	-	0.89
41.00	1	25	0.70	0.95	25	1	-	0	-	-	-	1.02
41.00	1	25	19.68	20.28	25	1	-	0	-	-	-	19.29
42.00	1	25	18.80	19.40	25	1	-	0	-	-	-	18.47
42.00	1	25	0.81	1.06	25	1	-	0	-	-	-	1.18
43.00	1	25	0.94	1.19	25	1	-	0	-	-	-	1.35
43.00	1	25	17.93	18.53	25	1	-	0	-	-	-	17.64
44.00	1	25	17.08	17.68	25	1	-	0	-	-	-	16.81
44.00	1	25	1.08	1.33	25	1	-	0	-	-	-	1.52
45.00	1	25	1.24	1.49	25	1	-	0	-	-	-	1.68
45.00	1	25	16.24	16.84	25	1	-	0	-	-	-	16.00
46.00	1	25	15.42	16.02	25	1	-	0	-	-	-	15.25
46.00	1	25	1.41	1.66	25	1	-	0	-	-	-	1.92
47.00	1	25	1.61	1.86	25	1	-	0	-	-	-	2.17
47.00	1	25	14.63	15.23	25	1	-	0	-	-	-	14.50
48.00	1	25	13.85	14.45	25	1	-	0	-	-	-	13.75
48.00	1	25	1.83	2.08	25	1	-	0	-	-	-	2.41
49.00	1	25	2.01	2.45	192	1	-	0	-	-	-	2.65
49.00	1	25	13.09	13.69	25	1	-	0	-	-	-	13.00
50.00	1	25	12.35	12.95	25	1	-	0	-	-	-	12.30
50.00	1	25	2.22	2.67	25	1	-	0	-	-	-	2.93
52.00	1	25	2.81	3.26	25	1	-	0	-	-	-	3.59
52.00	1	25	10.96	11.56	25	1	-	0	-	-	-	10.98
54.00	1	25	9.66	10.26	25	1	-	0	-	-	-	9.66
54.00	1	25	3.50	3.95	25	1	-	0	-	-	-	4.26
56.00	1	25	4.29	4.74	25	1	-	0	-	-	-	5.10
56.00	1	25	8.46	9.06	25	1	-	0	-	-	-	8.53
58.00	1	25	7.38	7.98	25	1	-	0	-	-	-	7.41
58.00	1	217	5.13	5.69	217	1	-	0	-	-	-	5.97
60.00	1	25	6.15	6.71	208	1	-	0	-	-	-	6.98
60.00	1	25	6.41	7.00	193	1	-	0	-	-	-	6.43
62.00	1	25	5.55	6.15	25	1	-	0	-	-	-	5.58
62.00	1	25	7.29	7.86	200	1	-	0	-	-	-	8.12
64.00	1	25	8.53	9.11	195	1	-	0	-	-	-	9.29
64.00	1	25	4.87	5.32	25	1	-	0	-	-	-	4.75
66.00	1	25	4.21	4.66	25	1	-	0	-	-	-	4.10
66.00	1	25	9.87	10.45	192	1	-	0	-	-	-	10.64
68.00	1	25	11.28	11.88	188	1	-	0	-	-	-	11.99
68.00	1	25	3.63	4.08	25	1	-	0	-	-	-	3.46
70.00	1	25	3.13	3.58	25	1	3.15	3	3.15	3.15	3.15	2.92
70.00	1	25	12.77	13.37	25	1	-	0	-	-	-	13.47
72.00	1	25	14.34	14.94	25	1	-	0	-	-	-	15.00
72.00	1	25	2.69	3.14	25	1	-	0	-	-	-	2.46
74.00	1	25	2.32	2.77	25	1	-	0	-	-	-	1.99
74.00	1	25	15.95	16.55	25	1	-	0	-	-	-	16.56
76.00	1	25	17.63	18.23	25	1	-	0	-	-	-	18.25
76.00	1	25	2.01	2.46	25	1	-	0	-	-	-	1.68
78.00	1	25	1.81	2.06	25	1	1.70	25	1.70	1.70	1.70	1.37
78.00	1	25	19.35	19.95	25	1	-	0	-	-	-	19.93
80.00	1	25	21.11	21.71	25	1	-	0	-	-	-	21.70
80.00	1	25	1.57	1.82	25	1	1.47	25	1.47	1.47	1.47	1.10
82.00	1	25	1.36	1.61	25	1	-	0	-	-	-	0.90
82.00	1	25	22.90	23.50	25	1	-	0	-	-	-	23.50
84.00	1	25	24.72	25.32	25	1	-	0	-	-	-	25.32
84.00	1	25	1.18	1.43	25	1	-	0	-	-	-	0.70
15.50	1	25	44.31	44.91	25	1	-	0	-	-	-	43.62
15.50	-	-	-	0.15	25	1	-	0	-	-	-	0.01
16.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
16.00	1	25	43.83	44.43	25	1	-	0	-	-	-	43.12
16.50	1	25	43.34	43.94	25	1	-	0	-	-	-	42.63
16.50	-	-	-	0.15	25	1	-	0	-	-	-	0.02
17.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
17.00	1	25	42.86	43.46	25	1	-	0	-	-	-	42.13
17.50	1	25	42.36	42.96	25	1	-	0	-	-	-	41.64
17.50	1	25	0.01	0.16	25	1	-	0	-	-	-	0.03
18.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.03
18.00	1	25	41.88	42.48	25	1	-	0	-	-	-	41.15
18.50	1	25	41.38	41.98	25	1	-	0	-	-	-	40.66
18.50	1	25	0.02	0.17	25	1	-	0	-	-	-	0.04
19.00	1	25	0.03	0.18	25	1	-	0	-	-	-	0.04
19.00	1	25	40.90	41.50	25	1	-	0	-	-	-	40.17
19.50	1	25	40.41	41.01	25	1	-	0	-	-	-	39.69
19.50	1	25	0.04	0.19	25	1	-	0	-	-	-	0.05
20.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.06
20.00	1	25	39.93	40.53	25	1	-	0	-	-	-	39.20
21.00	1	25	38.97	39.57	25	1	-	0	-	-	-	38.23
21.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.08
22.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.10
22.00	1	25	38.00	38.60	25	1	-	0	-	-	-	37.27
23.00	1	25	37.04	37.64	25	1	-	0	-	-	-	36.30
23.00	1	25	0.12	0.27	25	1	-	0	-	-	-	0.13
24.00	1	25	0.15	0.30	25	1	-	0	-	-	-	0.17
24.00	1	25	36.07	36.67	25	1	-	0	-	-	-	35.35
25.00	1	25	35.12	35.72	25	1	-	0	-	-	-	34.40
25.00	1	25	0.19	0.34	25	1	-	0	-	-	-	0.21
26.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.25
26.00	1	25	34.16	34.76	25	1	-	0	-	-	-	33.46
27.00	1	25	33.22	33.82	25	1	-	0	-	-	-	32.52
27.00	1	25	0.26	0.41	25	1	-	0	-	-	-	0.29
28.00	1	25	0.31	0.46	25	1	-	0	-	-	-	0.37
28.00	1	25	32.27	32.87	25	1	-	0	-	-	-	31.60
29.00	1	25	31.32	31.92	25	1	-	0	-	-	-	30.68
29.00	1	25	0.36	0.51	25	1	-	0	-	-	-	0.44
30.00	1	25	0.42	0.57	25	1	-	0	-	-	-	0.51
30.00	1	25	30.40	31.00	25	1	-	0	-	-	-	29.77
31.00	1	25	29.47	30.07	25	1	-	0	-	-	-	28.85
31.00	1	25	0.48	0.63	25	1	-	0	-	-	-	0.58
32.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.69
32.00	1	25	28.55	29.15	25	1	-	0	-	-	-	27.98
33.00	1	25	27.64	28.24	25	1	-	0	-	-	-	27.10
33.00	1	25	0.58	0.83	25	1	-	0	-	-	-	0.80
34.00	1	25	0.67	0.92	25	1	-	0	-	-	-	0.92
34.00	1	25	26.74	27.34	25	1	-	0	-	-	-	26.23
35.00	1	25	25.84	26.44	25	1	-	0	-	-	-	25.36
35.00	1	25	0.76	1.01	25	1	-	0	-	-	-	1.04
36.00	1	25	0.87	1.12	25	1	-	0	-	-	-	1.15
36.00	1	25	24.97	25.57	25	1	-	0	-	-	-	24.49
37.00	1	25	24.10	24.70	25	1	-	0	-	-	-	23.68
37.00	1	25	0.99	1.24	25	1	-	0	-	-	-	1.32
38.00	1	25	1.12	1.37	25	1	-	0	-	-	-	1.50
38.00	1	25	23.23	23.83	25	1	-	0	-	-	-	22.87
39.00	1	25	22.38	22.98	25	1	-	0	-	-	-	22.05
39.00	1	25	1.26	1.51	25	1	-	0	-	-	-	1.67
40.00	1	25	21.55	22.15	25	1	-	0	-	-	-	21.24
40.00	1	25	1.41	1.66	25	1	-	0	-	-	-	1.85
41.00	1	25	1.58	1.83	25	1	-	0	-	-	-	2.02
41.00	1	25	20.73	21.33	25	1	-	0	-	-	-	20.43
42.00	1	25	19.92	20.52	25	1	-	0	-	-	-	19.68
42.00	1	25	1.76	2.01	25	1	-	0	-	-	-	2.25
43.00	1	25	1.96	2.21	25	1	-	0	-	-	-	2.50
43.00	1	25	19.14	19.74	25	1	-	0	-	-	-	18.94
44.00	1	25	18.35	18.95	25	1	-	0	-	-	-	18.20
44.00	1	25	2.07	2.52	25	1	-	0	-	-	-	2.75
45.00	1	25	2.30	2.75	25	1	-	0	-	-	-	3.00
45.00	1	25	17.60	18.20	25	1	-	0	-	-	-	17.47
46.00	1	25	16.86	17.46	25	1	-	0	-	-	-	16.73
46.00	1	25	2.54	2.99	25	1	-	0	-	-	-	3.25
47.00	1	25	2.81	3.26	25	1	-	0	-	-	-	3.51
47.00	1	25	16.13	16.73	25	1	-	0	-	-	-	16.01
48.00	1	25	15.42	16.02	25	1	-	0	-	-	-	15.36
48.00	1	25	3.09	3.54	25	1	-	0	-	-	-	3.84
49.00	1	25	3.39	3.84	25	1	-	0	-	-	-	4.18
49.00	1	25	14.74	15.34	25	1	-	0	-	-	-	14.71
50.00	1	25	14.07	14.67	25	1	-	0	-	-	-	14.06
50.00	1	25	3.71	4.16	25	1	-	0	-	-	-	4.52
52.00	1	25	4.41	4.86	25	1	-	0	-	-	-	5.19
52.00	1	25	12.79	13.39	25	1	-	0	-	-	-	12.76
54.00	1	25	11.59	12.19	25	1	-	0	-	-	-	11.58
54.00	1	25	5.12	5.72	25	1	-	0	-	-	-	5.99
56.00	1	25	5.99	6.59	25	1	-	0	-	-	-	6.86
56.00	1	25	10.48	11.08	25	1	10.33	1	10.33	10.33	10.33	10.48
58.00	1	25	9.46	10.06	25	1	-	0	-	-	-	9.37
58.00	1	25	6.95	7.55	25	1	-	0	-	-	-	7.73
60.00	1	25	8.00	8.60	25	1	-	0	-	-	-	8.75
60.00	1	25	8.52	9.12	25	1	-	0	-	-	-	8.41
62.00	1	25	7.68	8.28	25	1	-	0	-	-	-	7.57
62.00	1	25	9.14	9.74	25	1	-	0	-	-	-	9.90
64.00	1	25	10.36	10.96	25	1	-	0	-	-	-	11.04
64.00	1	25	6.90	7.50	25	1	-	0	-	-	-	6.73
66.00	1	25	6.22	6.82	25	1	-	0	-	-	-	5.99
66.00	1	25	11.66	12.26	25	1	-	0	-	-	-	12.29
68.00	1	25	13.02	13.62	25	1	-	0	-	-	-	13.64
68.00	1	25	5.60	6.20	25	1	-	0	-	-	-	5.35
70.00	1	25	5.04	5.64	25	1	-	0	-	-	-	4.71
70.00	1	25	14.46	15.06	25	1	-	0	-	-	-	14.98
17.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.06
17.00	1	25	42.99	43.59	25	1	-	0	-	-	-	42.17
17.50	1	25	42.50	43.10	25	1	-	0	-	-	-	41.69
17.50	1	25	0.11	0.26	25	1	-	0	-	-	-	0.07
18.00	1	25	0.13	0.28	25	1	-	0	-	-	-	0.08
18.00	1	25	42.03	42.63	25	1	-	0	-	-	-	41.21
18.50	1	25	41.55	42.15	25	1	-	0	-	-	-	40.73
18.50	1	25	0.14	0.29	25	1	-	0	-	-	-	0.10
19.00	1	25	0.15	0.30	25	1	-	0	-	-	-	0.11
19.00	1	25	41.07	41.67	25	1	-	0	-	-	-	40.25
19.50	1	25	40.60	41.20	25	1	-	0	-	-	-	39.77
19.50	1	25	0.17	0.32	25	1	-	0	-	-	-	0.12
20.00	1	25	0.18	0.33	25	1	-	0	-	-	-	0.13
20.00	1	25	40.12	40.72	25	1	-	0	-	-	-	39.29
21.00	1	25	39.17	39.77	25	1	-	0	-	-	-	38.35
21.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.18
22.00	1	25	0.25	0.40	25	1	-	0	-	-	-	0.22
22.00	1	25	38.21	38.81	25	1	-	0	-	-	-	37.41
23.00	1	25	37.28	37.88	25	1	-	0	-	-	-	36.47
23.00	1	25	0.29	0.44	25	1	-	0	-	-	-	0.27
24.00	1	25	0.33	0.48	25	1	-	0	-	-	-	0.32
24.00	1	25	36.33	36.93	25	1	-	0	-	-	-	35.54
25.00	1	25	35.40	36.00	25	1	-	0	-	-	-	34.64
25.00	1	25	0.38	0.53	25	1	-	0	-	-	-	0.39
26.00	1	25	0.44	0.59	25	1	-	0	-	-	-	0.47
26.00	1	25	34.47	35.07	25	1	-	0	-	-	-	33.73
27.00	1	25	33.54	34.14	25	1	-	0	-	-	-	32.82
27.00	1	25	0.49	0.64	25	1	-	0	-	-	-	0.55
28.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.62
28.00	1	25	32.63	33.23	25	1	-	0	-	-	-	31.92
29.00	1	25	31.72	32.32	25	1	-	0	-	-	-	31.05
29.00	1	25	0.58	0.83	25	1	-	0	-	-	-	0.73
30.00	1	25	30.81	31.41	25	1	-	0	-	-	-	30.19
30.00	1	25	0.66	0.91	25	1	-	0	-	-	-	0.85
31.00	1	25	0.75	1.00	25	1	-	0	-	-	-	0.98
31.00	1	25	29.92	30.52	25	1	-	0	-	-	-	29.33
32.00	1	25	29.03	29.63	25	1	-	0	-	-	-	28.47
32.00	1	25	0.85	1.10	25	1	-	0	-	-	-	1.10
33.00	1	25	0.95	1.20	25	1	-	0	-	-	-	1.22
33.00	1	25	28.14	28.74	25	1	-	0	-	-	-	27.60
34.00	1	25	27.28	27.88	25	1	-	0	-	-	-	26.80
34.00	1	25	1.07	1.32	25	1	-	0	-	-	-	1.38
35.00	1	25	1.20	1.45	25	1	-	0	-	-	-	1.56
35.00	1	25	26.43	27.03	25	1	-	0	-	-	-	26.00
36.00	1	25	25.59	26.19	25	1	-	0	-	-	-	25.20
36.00	1	25	1.34	1.59	25	1	-	0	-	-	-	1.74
37.00	1	25	1.50	1.75	25	1	-	0	-	-	-	1.92
37.00	1	25	24.76	25.36	25	1	-	0	-	-	-	24.39
38.00	1	25	23.95	24.55	25	1	-	0	-	-	-	23.59
38.00	1	25	1.66	1.91	25	1	-	0	-	-	-	2.10
39.00	1	25	1.84	2.09	25	1	-	0	-	-	-	2.29
39.00	1	25	23.15	23.75	25	1	-	0	-	-	-	22.80
40.00	1	25	22.35	22.95	25	1	-	0	-	-	-	22.08
40.00	1	25	2.01	2.46	25	1	-	0	-	-	-	2.55
41.00	1	25	21.58	22.18	25	1	-	0	-	-	-	21.36
41.00	1	25	2.15	2.60	25	1	-	0	-	-	-	2.80
42.00	1	25	2.37	2.82	25	1	-	0	-	-	-	3.06
42.00	1	25	20.83	21.43	25	1	-	0	-	-	-	20.63
43.00	1	25	20.08	20.68	25	1	-	0	-	-	-	19.90
43.00	1	25	2.61	3.06	25	1	-	0	-	-	-	3.31
44.00	1	25	2.87	3.32	25	1	-	0	-	-	-	3.56
44.00	1	25	19.36	19.96	25	1	-	0	-	-	-	19.18
45.00	1	25	18.64	19.24	25	1	-	0	-	-	-	18.45
45.00	1	25	3.13	3.58	25	1	-	0	-	-	-	3.82
46.00	1	25	3.42	3.87	25	1	-	0	-	-	-	4.15
46.00	1	25	17.94	18.54	25	1	-	0	-	-	-	17.81
47.00	1	25	17.26	17.86	25	1	-	0	-	-	-	17.17
47.00	1	25	3.72	4.17	25	1	-	0	-	-	-	4.50
48.00	1	25	4.04	4.49	25	1	-	0	-	-	-	4.84
48.00	1	25	16.59	17.19	25	1	-	0	-	-	-	16.53
49.00	1	25	15.95	16.55	25	1	-	0	-	-	-	15.89
49.00	1	25	4.38	4.83	25	1	-	0	-	-	-	5.18
50.00	1	25	4.73	5.18	25	1	-	0	-	-	-	5.52
50.00	1	25	15.32	15.92	25	1	-	0	-	-	-	15.25
52.00	1	25	14.11	14.71	25	1	-	0	-	-	-	13.99
52.00	1	25	5.42	6.02	25	1	-	0	-	-	-	6.23
54.00	1	25	6.25	6.85	25	1	-	0	-	-	-	7.11
54.00	1	25	12.97	13.57	25	1	-	0	-	-	-	12.91
56.00	1	25	11.91	12.51	25	1	-	0	-	-	-	11.82
56.00	1	25	7.17	7.77	25	1	-	0	-	-	-	7.98
58.00	1	25	8.15	8.75	25	1	-	0	-	-	-	8.86
58.00	1	25	10.92	11.52	25	1	-	0	-	-	-	10.73
60.00	1	25	10.01	10.61	25	1	-	0	-	-	-	9.83
60.00	1	25	9.22	9.82	25	1	-	0	-	-	-	9.93
62.00	1	25	10.36	10.96	25	1	-	0	-	-	-	11.14
62.00	1	25	9.18	9.78	25	1	-	0	-	-	-	9.06
64.00	1	25	8.42	9.02	25	1	-	0	-	-	-	8.30
64.00	1	25	11.58	12.18	25	1	-	0	-	-	-	12.35
66.00	1	25	12.87	13.47	25	1	-	0	-	-	-	13.57
66.00	1	25	7.72	8.32	25	1	-	0	-	-	-	7.54
68.00	1	25	7.09	7.69	25	1	-	0	-	-	-	6.96
68.00	1	25	14.21	14.81	25	1	-	0	-	-	-	14.97
70.00	1	25	15.63	16.23	25	1	-	0	-	-	-	16.38
70.00	1	25	6.51	7.11	25	1	-	0	-	-	-	6.39
24.00	1	1	0.48	-	-	-	-	0	-	-	-	0.48
44.00	1	1	6.80	-	-	-	-	0	-	-	-	7.00
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 2026

[ https://www.meff.es ]