Financial Derivatives

ARCELOR-MITTAL

FUTURES 10/07/2026 15:12:40
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
18 Sep 2026	Physical	1	10	57.32	57.43	10	1	58.10	1	58.10	58.10	58.10	54.69
Total Volume									1

OPTIONS 10/07/2026 15:12:40
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.
34.00	1	25	23.01	23.61	25	1	-	0	-	-	-	20.58
34.00	-	-	-	0.15	25	1	-	0	-	-	-	-
35.00	-	-	-	0.15	25	1	-	0	-	-	-	-
35.00	1	25	22.01	22.61	25	1	-	0	-	-	-	19.58
36.00	1	25	21.01	21.61	25	1	-	0	-	-	-	18.58
36.00	-	-	-	0.15	25	1	-	0	-	-	-	-
37.00	-	-	-	0.15	25	1	-	0	-	-	-	-
37.00	1	25	20.01	20.61	25	1	-	0	-	-	-	17.58
38.00	1	25	19.01	19.61	25	1	-	0	-	-	-	16.58
38.00	-	-	-	0.15	25	1	-	0	-	-	-	-
39.00	-	-	-	0.15	25	1	-	0	-	-	-	-
39.00	1	25	18.01	18.61	25	1	-	0	-	-	-	15.58
40.00	1	25	17.01	17.61	25	1	-	0	-	-	-	14.58
40.00	-	-	-	0.15	25	1	-	0	-	-	-	-
41.00	-	-	-	0.15	25	1	-	0	-	-	-	-
41.00	1	25	16.01	16.61	25	1	-	0	-	-	-	13.58
42.00	1	25	15.02	15.62	25	1	-	0	-	-	-	12.58
42.00	-	-	-	0.15	25	1	-	0	-	-	-	-
43.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
43.00	1	25	14.02	14.62	25	1	-	0	-	-	-	11.59
44.00	1	25	13.02	13.62	25	1	-	0	-	-	-	10.60
44.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
45.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
45.00	1	25	12.03	12.63	25	1	-	0	-	-	-	9.62
46.00	1	25	11.04	11.64	25	1	-	0	-	-	-	8.64
46.00	-	-	-	0.15	25	1	-	0	-	-	-	0.05
47.00	-	-	-	0.15	25	1	-	0	-	-	-	0.08
47.00	1	25	10.05	10.65	25	1	10.33	1	10.33	10.33	10.33	7.69
48.00	-	-	-	0.14	149	1	-	0	-	-	-	0.14
48.00	1	25	9.07	9.67	25	1	-	0	-	-	-	6.75
49.00	1	25	8.10	8.70	25	1	-	0	-	-	-	5.86
49.00	-	-	-	0.15	25	1	-	0	-	-	-	0.23
50.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.36
50.00	1	208	7.20	7.69	208	1	-	0	-	-	-	5.00
52.00	1	25	0.21	0.36	25	1	-	0	-	-	-	0.79
52.00	1	219	5.36	5.84	219	1	-	0	-	-	-	3.46
54.00	1	235	3.70	4.14	235	1	-	0	-	-	-	2.21
54.00	1	25	0.51	0.73	273	1	-	0	-	-	-	1.53
56.00	1	25	1.07	1.32	25	1	-	0	-	-	-	2.58
56.00	1	255	2.31	2.73	255	1	-	0	-	-	-	1.25
58.00	1	25	1.36	1.61	25	1	-	0	-	-	-	0.62
58.00	1	25	2.01	2.35	263	1	-	0	-	-	-	3.96
60.00	1	246	3.31	3.73	246	1	-	0	-	-	-	5.63
60.00	1	25	0.71	0.96	25	1	0.80	3	0.90	0.90	0.80	0.26
62.00	1	25	0.37	0.52	25	1	-	0	-	-	-	0.08
62.00	1	25	4.91	5.36	229	1	-	0	-	-	-	7.49
64.00	1	216	6.66	7.15	216	1	-	0	-	-	-	9.44
64.00	1	25	0.15	0.30	25	1	-	0	-	-	-	0.02
66.00	1	25	0.05	0.20	25	1	-	0	-	-	-	-
66.00	1	207	8.55	9.04	207	1	-	0	-	-	-	11.44
68.00	1	25	10.45	11.05	25	1	-	0	-	-	-	13.44
68.00	-	-	-	0.15	25	1	-	0	-	-	-	-
70.00	-	-	-	0.15	25	1	-	0	-	-	-	-
70.00	1	25	12.43	13.03	25	1	-	0	-	-	-	15.44
72.00	1	25	14.41	15.01	25	1	-	0	-	-	-	17.44
72.00	-	-	-	0.15	25	1	-	0	-	-	-	-
74.00	-	-	-	0.15	25	1	-	0	-	-	-	-
74.00	1	25	16.41	17.01	25	1	-	0	-	-	-	19.44
76.00	1	25	18.41	19.01	25	1	-	0	-	-	-	21.44
76.00	-	-	-	0.15	25	1	-	0	-	-	-	-
78.00	-	-	-	0.15	25	1	-	0	-	-	-	-
78.00	1	25	20.41	21.01	25	1	-	0	-	-	-	23.44
80.00	1	25	22.40	23.00	25	1	-	0	-	-	-	25.44
80.00	-	-	-	0.15	25	1	-	0	-	-	-	-
36.00	1	25	21.15	21.75	25	1	-	0	-	-	-	18.73
36.00	1	25	0.03	0.18	25	1	-	0	-	-	-	0.11
37.00	1	25	0.06	0.21	25	1	-	0	-	-	-	0.14
37.00	1	25	20.18	20.78	25	1	-	0	-	-	-	17.76
38.00	1	25	19.21	19.81	25	1	-	0	-	-	-	16.81
38.00	1	25	0.09	0.24	25	1	-	0	-	-	-	0.19
39.00	1	25	0.12	0.27	25	1	-	0	-	-	-	0.25
39.00	1	25	18.24	18.84	25	1	-	0	-	-	-	15.88
40.00	1	25	17.29	17.89	25	1	-	0	-	-	-	14.94
40.00	1	25	0.17	0.32	25	1	-	0	-	-	-	0.31
41.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.40
41.00	1	25	16.34	16.94	25	1	-	0	-	-	-	14.04
42.00	1	185	15.43	15.99	185	1	-	0	-	-	-	13.15
42.00	1	25	0.29	0.44	25	1	-	0	-	-	-	0.51
43.00	1	25	0.36	0.51	25	1	-	0	-	-	-	0.61
43.00	1	187	14.50	15.06	187	1	14.50	1	14.50	14.50	14.50	12.27
44.00	1	190	13.58	14.15	190	1	-	0	-	-	-	11.44
44.00	1	25	0.45	0.60	25	1	-	0	-	-	-	0.78
45.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.94
45.00	1	192	12.68	13.25	192	1	-	0	-	-	-	10.60
46.00	1	195	11.80	12.37	195	1	-	0	-	-	-	9.80
46.00	1	25	0.63	0.88	25	1	-	0	-	-	-	1.13
47.00	1	25	0.77	1.02	25	1	-	0	-	-	-	1.37
47.00	1	198	10.95	11.51	198	1	-	0	-	-	-	9.05
48.00	1	25	0.94	1.19	25	1	-	0	-	-	-	1.61
48.00	1	201	10.11	10.68	201	1	-	0	-	-	-	8.29
49.00	1	204	9.31	9.87	204	1	-	0	-	-	-	7.59
49.00	1	25	1.13	1.38	25	1	-	0	-	-	-	1.89
50.00	1	25	1.36	1.61	25	1	1.30	10	1.30	1.30	1.30	2.23
50.00	1	208	8.54	9.09	208	1	-	0	-	-	-	6.93
52.00	1	25	1.91	2.16	25	1	-	0	-	-	-	2.95
52.00	1	217	7.11	7.63	217	1	-	0	-	-	-	5.66
54.00	1	224	5.84	6.33	224	1	-	0	-	-	-	4.55
54.00	1	273	2.54	2.94	273	1	-	0	-	-	-	3.84
56.00	1	258	3.42	3.82	258	1	-	0	-	-	-	4.88
56.00	1	231	4.73	5.18	25	1	-	0	-	-	-	3.60
58.00	1	238	3.78	4.23	238	1	-	0	-	-	-	2.76
58.00	1	25	4.45	4.89	242	1	-	0	-	-	-	6.04
60.00	1	234	5.63	6.10	234	1	-	0	-	-	-	7.35
60.00	1	252	3.00	3.42	252	1	3.17	10	3.17	3.17	3.17	2.06
62.00	1	267	2.36	2.75	267	1	2.70	2	2.70	2.70	2.70	1.52
62.00	1	227	6.97	7.45	227	1	-	0	-	-	-	8.82
64.00	1	222	8.43	8.93	222	1	-	0	-	-	-	10.39
64.00	1	25	1.90	2.15	25	1	-	0	-	-	-	1.07
66.00	1	25	1.47	1.72	25	1	-	0	-	-	-	0.72
66.00	1	215	9.99	10.52	215	1	-	0	-	-	-	12.05
68.00	1	209	11.64	12.19	209	1	-	0	-	-	-	13.83
68.00	1	25	1.14	1.39	25	1	-	0	-	-	-	0.49
70.00	1	25	0.87	1.12	25	1	-	0	-	-	-	0.31
70.00	1	203	13.37	13.93	203	1	-	0	-	-	-	15.67
72.00	1	199	15.17	15.73	199	1	-	0	-	-	-	17.56
72.00	1	25	0.67	0.92	25	1	-	0	-	-	-	0.18
74.00	1	195	17.01	17.57	195	1	-	0	-	-	-	19.49
76.00	1	192	18.88	19.45	192	1	-	0	-	-	-	21.45
78.00	1	189	20.79	21.36	189	1	-	0	-	-	-	23.44
80.00	1	187	22.72	23.28	187	1	-	0	-	-	-	25.44
82.00	1	185	24.66	25.22	185	1	-	0	-	-	-	27.44
15.50	1	25	41.52	42.12	25	1	-	0	-	-	-	39.09
15.50	-	-	-	0.15	25	1	-	0	-	-	-	-
16.00	-	-	-	0.15	25	1	-	0	-	-	-	-
16.00	1	25	41.02	41.62	25	1	-	0	-	-	-	38.59
16.50	1	25	40.52	41.12	25	1	-	0	-	-	-	38.09
16.50	-	-	-	0.15	25	1	-	0	-	-	-	-
17.00	-	-	-	0.15	25	1	-	0	-	-	-	-
17.00	1	25	40.02	40.62	25	1	-	0	-	-	-	37.59
17.50	1	25	39.52	40.12	25	1	-	0	-	-	-	37.09
17.50	-	-	-	0.15	25	1	-	0	-	-	-	-
18.00	-	-	-	0.15	25	1	-	0	-	-	-	-
18.00	1	25	39.03	39.63	25	1	-	0	-	-	-	36.59
18.50	1	25	38.53	39.13	25	1	-	0	-	-	-	36.09
18.50	-	-	-	0.15	25	1	-	0	-	-	-	-
19.00	-	-	-	0.15	25	1	-	0	-	-	-	-
19.00	1	25	38.03	38.63	25	1	-	0	-	-	-	35.59
19.50	1	25	37.53	38.13	25	1	-	0	-	-	-	35.09
19.50	-	-	-	0.15	25	1	-	0	-	-	-	-
20.00	-	-	-	0.15	25	1	-	0	-	-	-	-
20.00	1	25	37.03	37.63	25	1	-	0	-	-	-	34.59
21.00	1	170	36.10	36.59	170	1	-	0	-	-	-	33.60
21.00	-	-	-	0.15	25	1	-	0	-	-	-	-
22.00	-	-	-	0.15	25	1	-	0	-	-	-	-
22.00	1	25	35.04	35.64	25	1	-	0	-	-	-	32.60
23.00	1	25	34.05	34.65	25	1	-	0	-	-	-	31.60
23.00	-	-	-	0.15	25	1	-	0	-	-	-	-
24.00	-	-	-	0.15	25	1	-	0	-	-	-	-
24.00	1	25	33.05	33.65	25	1	-	0	-	-	-	30.60
25.00	1	25	32.06	32.66	25	1	-	0	-	-	-	29.61
25.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
26.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
26.00	1	25	31.07	31.67	25	1	-	0	-	-	-	28.61
27.00	1	25	30.08	30.68	25	1	-	0	-	-	-	27.62
27.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
28.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
28.00	1	25	29.09	29.69	25	1	-	0	-	-	-	26.63
29.00	1	25	28.11	28.71	25	1	-	0	-	-	-	25.64
29.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
30.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.05
30.00	1	25	27.13	27.73	25	1	-	0	-	-	-	24.66
31.00	1	25	26.15	26.75	25	1	-	0	-	-	-	23.68
31.00	1	25	0.03	0.18	25	1	-	0	-	-	-	0.07
32.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.09
32.00	1	25	25.17	25.77	25	1	-	0	-	-	-	22.70
33.00	1	25	24.20	24.80	25	1	-	0	-	-	-	21.74
33.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.13
34.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.16
34.00	1	25	23.24	23.84	25	1	-	0	-	-	-	20.78
35.00	1	25	22.27	22.87	25	1	-	0	-	-	-	19.84
35.00	1	25	0.13	0.28	25	1	-	0	-	-	-	0.20
36.00	1	25	0.17	0.32	25	1	-	0	-	-	-	0.27
36.00	1	25	21.32	21.92	25	1	-	0	-	-	-	18.91
37.00	1	25	20.37	20.97	25	1	-	0	-	-	-	17.98
37.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.33
38.00	1	25	0.28	0.43	25	1	-	0	-	-	-	0.41
38.00	1	25	19.43	20.03	25	1	-	0	-	-	-	17.07
39.00	1	175	18.51	19.09	25	1	-	0	-	-	-	16.18
39.00	1	25	0.34	0.49	25	1	-	0	-	-	-	0.52
40.00	1	25	0.41	0.56	25	1	-	0	-	-	-	0.62
40.00	1	176	17.58	18.17	25	1	-	0	-	-	-	15.29
41.00	1	178	16.67	17.26	25	1	-	0	-	-	-	14.43
41.00	1	25	0.50	0.65	25	1	-	0	-	-	-	0.74
42.00	1	25	0.55	0.80	25	1	-	0	-	-	-	0.90
42.00	1	179	15.77	16.36	25	1	-	0	-	-	-	13.60
43.00	1	181	14.88	15.47	25	1	-	0	-	-	-	12.78
43.00	1	25	0.66	0.91	25	1	-	0	-	-	-	1.07
44.00	1	25	0.79	1.04	25	1	-	0	-	-	-	1.24
44.00	1	184	14.01	14.60	25	1	-	0	-	-	-	11.95
45.00	1	186	13.16	13.75	25	1	-	0	-	-	-	11.21
45.00	1	25	0.93	1.18	25	1	-	0	-	-	-	1.47
46.00	1	25	1.10	1.35	25	1	-	0	-	-	-	1.72
46.00	1	189	12.33	12.92	189	1	-	0	-	-	-	10.46
47.00	1	191	11.52	12.11	191	1	-	0	-	-	-	9.71
47.00	1	25	1.29	1.54	25	1	-	0	-	-	-	1.96
48.00	1	25	1.50	1.75	25	1	-	0	-	-	-	2.26
48.00	1	194	10.74	11.33	25	1	-	0	-	-	-	9.02
49.00	1	197	9.99	10.58	197	1	-	0	-	-	-	8.36
49.00	1	25	1.74	1.99	25	1	-	0	-	-	-	2.60
50.00	1	25	2.01	2.36	240	1	-	0	-	-	-	2.94
50.00	1	201	9.27	9.84	201	1	-	0	-	-	-	7.71
52.00	1	266	2.56	3.00	266	1	-	0	-	-	-	3.73
52.00	1	208	7.93	8.49	208	1	-	0	-	-	-	6.51
54.00	1	213	6.73	7.25	213	1	-	0	-	-	-	5.41
54.00	1	257	3.34	3.77	257	1	-	0	-	-	-	4.61
56.00	1	244	4.26	4.69	244	1	-	0	-	-	-	5.72
56.00	1	219	5.67	6.17	219	1	-	0	-	-	-	4.52
58.00	1	25	4.75	5.20	25	1	-	0	-	-	-	3.71
58.00	1	232	5.30	5.77	232	1	-	0	-	-	-	6.90
60.00	1	223	6.49	6.97	223	1	-	0	-	-	-	8.28
60.00	1	25	3.95	4.40	25	1	-	0	-	-	-	3.08
62.00	1	244	3.27	3.71	244	1	-	0	-	-	-	2.47
62.00	1	218	7.79	8.29	218	1	-	0	-	-	-	9.68
64.00	1	214	9.19	9.72	214	1	-	0	-	-	-	11.24
64.00	1	255	2.69	3.13	255	1	-	0	-	-	-	2.03
66.00	1	265	2.20	2.64	265	1	-	0	-	-	-	1.60
66.00	1	210	10.69	11.24	210	1	-	0	-	-	-	12.82
68.00	1	204	12.27	12.84	204	1	-	0	-	-	-	14.54
68.00	1	25	1.88	2.13	25	1	-	0	-	-	-	1.30
70.00	1	25	1.53	1.78	25	1	-	0	-	-	-	1.02
70.00	1	199	13.92	14.50	199	1	-	0	-	-	-	16.26
72.00	1	25	15.64	16.22	194	1	-	0	-	-	-	18.07
72.00	1	25	1.24	1.49	25	1	-	0	-	-	-	0.81
74.00	1	25	1.00	1.25	25	1	-	0	-	-	-	0.63
74.00	1	25	17.41	18.00	190	1	-	0	-	-	-	19.90
76.00	1	25	19.22	19.81	187	1	-	0	-	-	-	21.78
76.00	1	25	0.81	1.06	25	1	-	0	-	-	-	0.48
78.00	1	25	0.65	0.90	25	1	-	0	-	-	-	0.38
78.00	1	25	21.06	21.66	184	1	-	0	-	-	-	23.68
80.00	1	25	22.94	23.53	181	1	-	0	-	-	-	25.60
80.00	1	25	0.53	0.78	25	1	-	0	-	-	-	0.28
82.00	1	25	0.48	0.63	25	1	-	0	-	-	-	0.22
82.00	1	25	24.84	25.43	179	1	-	0	-	-	-	27.55
84.00	1	177	26.76	27.35	177	1	-	0	-	-	-	29.50
84.00	1	25	0.40	0.55	25	1	-	0	-	-	-	0.17
15.50	1	25	41.58	42.18	25	1	-	0	-	-	-	39.09
15.50	-	-	-	0.15	25	1	-	0	-	-	-	-
16.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
16.00	1	25	41.09	41.69	25	1	-	0	-	-	-	38.59
16.50	1	25	40.59	41.19	25	1	-	0	-	-	-	38.09
16.50	-	-	-	0.15	25	1	-	0	-	-	-	0.01
17.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
17.00	1	25	40.10	40.70	25	1	-	0	-	-	-	37.60
17.50	1	25	39.61	40.21	25	1	-	0	-	-	-	37.10
17.50	-	-	-	0.15	25	1	-	0	-	-	-	0.01
18.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
18.00	1	25	39.12	39.72	25	1	-	0	-	-	-	36.61
18.50	1	25	38.63	39.23	25	1	-	0	-	-	-	36.11
18.50	-	-	-	0.15	25	1	-	0	-	-	-	0.02
19.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
19.00	1	25	38.14	38.74	25	1	-	0	-	-	-	35.62
19.50	1	25	37.65	38.25	25	1	-	0	-	-	-	35.13
19.50	-	-	-	0.15	25	1	-	0	-	-	-	0.03
20.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
20.00	1	25	37.16	37.76	25	1	-	0	-	-	-	34.64
21.00	1	25	36.19	36.79	25	1	-	0	-	-	-	33.66
21.00	1	25	0.02	0.17	25	1	-	0	-	-	-	0.04
22.00	1	25	0.04	0.19	25	1	-	0	-	-	-	0.06
22.00	1	25	35.21	35.81	25	1	-	0	-	-	-	32.69
23.00	1	25	34.24	34.84	25	1	-	0	-	-	-	31.72
23.00	1	25	0.06	0.21	25	1	-	0	-	-	-	0.08
24.00	1	25	0.08	0.23	25	1	-	0	-	-	-	0.10
24.00	1	25	33.27	33.87	25	1	-	0	-	-	-	30.75
25.00	1	25	32.31	32.91	25	1	-	0	-	-	-	29.80
25.00	1	25	0.11	0.26	25	1	-	0	-	-	-	0.14
26.00	1	25	0.14	0.29	25	1	-	0	-	-	-	0.18
26.00	1	156	31.38	31.93	156	1	-	0	-	-	-	28.84
27.00	1	25	30.39	30.99	25	1	-	0	-	-	-	27.89
27.00	1	25	0.18	0.33	25	1	-	0	-	-	-	0.22
28.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.27
28.00	1	25	29.44	30.04	25	1	-	0	-	-	-	26.96
29.00	1	25	28.49	29.09	25	1	-	0	-	-	-	26.04
29.00	1	25	0.26	0.41	25	1	-	0	-	-	-	0.34
30.00	1	25	0.32	0.47	25	1	-	0	-	-	-	0.41
30.00	1	25	27.55	28.15	25	1	-	0	-	-	-	25.12
31.00	1	25	26.62	27.22	25	1	-	0	-	-	-	24.20
31.00	1	25	0.37	0.52	25	1	-	0	-	-	-	0.48
32.00	1	25	0.44	0.59	25	1	-	0	-	-	-	0.58
32.00	1	25	25.69	26.29	25	1	-	0	-	-	-	23.33
33.00	1	159	24.77	25.37	25	1	-	0	-	-	-	22.46
33.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.70
34.00	2	30	0.55	0.80	25	1	-	0	-	-	-	0.82
34.00	1	25	23.86	24.46	25	1	-	0	-	-	-	21.58
35.00	1	25	22.97	23.57	25	1	-	0	-	-	-	20.70
35.00	1	25	0.64	0.89	25	1	-	0	-	-	-	0.93
36.00	1	25	0.74	0.99	25	1	-	0	-	-	-	1.09
36.00	1	25	22.08	22.68	25	1	-	0	-	-	-	19.89
37.00	1	25	21.20	21.80	25	1	-	0	-	-	-	19.08
37.00	1	25	0.86	1.11	25	1	-	0	-	-	-	1.26
38.00	1	25	0.99	1.24	25	1	-	0	-	-	-	1.44
38.00	1	25	20.34	20.94	25	1	-	0	-	-	-	18.27
39.00	1	25	19.49	20.09	25	1	-	0	-	-	-	17.45
39.00	1	25	1.13	1.38	25	1	-	0	-	-	-	1.62
40.00	1	25	1.29	1.54	25	1	-	0	-	-	-	1.82
40.00	1	25	18.66	19.26	25	1	-	0	-	-	-	16.68
41.00	1	25	17.84	18.44	25	1	-	0	-	-	-	15.95
41.00	1	25	1.47	1.72	25	1	-	0	-	-	-	2.07
42.00	1	25	1.66	1.91	25	1	-	0	-	-	-	2.32
42.00	1	25	17.04	17.64	25	1	-	0	-	-	-	15.22
43.00	1	25	16.26	16.86	25	1	-	0	-	-	-	14.48
43.00	1	25	1.87	2.12	25	1	-	0	-	-	-	2.58
44.00	1	25	2.01	2.46	25	1	-	0	-	-	-	2.83
44.00	1	25	15.50	16.10	25	1	-	0	-	-	-	13.75
45.00	1	25	14.75	15.35	25	1	-	0	-	-	-	13.09
45.00	1	25	2.24	2.69	25	1	-	0	-	-	-	3.15
46.00	1	25	2.51	2.96	25	1	-	0	-	-	-	3.49
46.00	1	25	14.03	14.63	25	1	-	0	-	-	-	12.45
47.00	1	25	13.33	13.93	25	1	-	0	-	-	-	11.81
47.00	1	25	2.80	3.25	25	1	-	0	-	-	-	3.84
48.00	1	25	3.11	3.56	25	1	-	0	-	-	-	4.19
48.00	1	25	12.65	13.25	25	1	-	0	-	-	-	11.16
49.00	1	25	11.99	12.59	25	1	-	0	-	-	-	10.52
49.00	1	25	3.44	3.89	25	1	-	0	-	-	-	4.53
50.00	1	25	3.80	4.25	25	1	-	0	-	-	-	4.96
50.00	1	25	11.36	11.96	25	1	-	0	-	-	-	9.97
52.00	1	25	4.58	5.03	25	1	-	0	-	-	-	5.86
52.00	1	192	10.16	10.76	192	1	-	0	-	-	-	8.88
54.00	1	195	9.07	9.66	195	1	-	0	-	-	-	7.80
54.00	1	234	5.43	5.95	234	1	-	0	-	-	-	6.75
56.00	1	226	6.42	6.93	226	1	-	0	-	-	-	7.84
56.00	1	199	8.08	8.66	199	1	-	0	-	-	-	6.90
58.00	1	202	7.19	7.74	202	1	-	0	-	-	-	6.04
58.00	1	218	7.50	8.03	218	1	-	0	-	-	-	8.96
60.00	1	210	8.67	9.22	210	1	-	0	-	-	-	10.13
60.00	1	205	6.38	6.94	205	1	-	0	-	-	-	5.21
62.00	1	211	5.66	6.21	211	1	-	0	-	-	-	4.55
62.00	1	205	9.93	10.49	205	1	-	0	-	-	-	11.45
64.00	1	202	11.28	11.83	202	1	-	0	-	-	-	12.78
64.00	1	218	5.03	5.56	218	1	-	0	-	-	-	3.89
66.00	1	25	4.49	4.94	25	1	-	0	-	-	-	3.31
66.00	1	199	12.70	13.26	199	1	-	0	-	-	-	14.22
68.00	1	196	14.17	14.75	196	1	-	0	-	-	-	15.73
68.00	1	25	3.98	4.43	25	1	-	0	-	-	-	2.83
70.00	1	25	3.53	3.98	25	1	-	0	-	-	-	2.35
70.00	1	25	15.71	16.30	193	1	-	0	-	-	-	17.25
72.00	1	25	17.29	17.89	191	1	-	0	-	-	-	18.90
72.00	1	25	3.12	3.57	25	1	-	0	-	-	-	1.97
74.00	1	25	2.76	3.21	25	1	-	0	-	-	-	1.64
74.00	1	25	18.93	19.53	25	1	-	0	-	-	-	20.57
17.00	1	25	40.20	40.80	25	1	-	0	-	-	-	37.63
17.00	1	25	0.02	0.17	25	1	-	0	-	-	-	0.05
17.50	1	25	0.03	0.18	25	1	-	0	-	-	-	0.06
17.50	1	25	39.71	40.31	25	1	-	0	-	-	-	37.15
18.00	1	25	39.23	39.83	25	1	-	0	-	-	-	36.67
18.00	1	25	0.04	0.19	25	1	-	0	-	-	-	0.07
18.50	1	25	0.05	0.20	25	1	-	0	-	-	-	0.08
18.50	1	25	38.75	39.35	25	1	-	0	-	-	-	36.19
19.00	1	25	38.27	38.87	25	1	-	0	-	-	-	35.71
19.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.09
19.50	1	25	0.08	0.23	25	1	-	0	-	-	-	0.10
19.50	1	25	37.78	38.38	25	1	-	0	-	-	-	35.22
20.00	1	25	0.09	0.24	25	1	-	0	-	-	-	0.12
20.00	1	25	37.30	37.90	25	1	-	0	-	-	-	34.75
21.00	1	25	36.35	36.95	25	1	-	0	-	-	-	33.81
21.00	1	25	0.12	0.27	25	1	-	0	-	-	-	0.16
22.00	1	25	0.15	0.30	25	1	-	0	-	-	-	0.20
22.00	1	25	35.39	35.99	25	1	-	0	-	-	-	32.87
23.00	1	25	34.44	35.04	25	1	-	0	-	-	-	31.92
23.00	1	25	0.19	0.34	25	1	-	0	-	-	-	0.24
24.00	1	25	0.23	0.38	25	1	-	0	-	-	-	0.30
24.00	1	25	33.50	34.10	25	1	-	0	-	-	-	31.01
25.00	1	25	32.56	33.16	25	1	-	0	-	-	-	30.10
25.00	1	25	0.27	0.42	25	1	-	0	-	-	-	0.38
26.00	1	25	0.32	0.47	25	1	-	0	-	-	-	0.45
26.00	1	25	31.62	32.22	25	1	-	0	-	-	-	29.19
27.00	1	25	30.70	31.30	25	1	-	0	-	-	-	28.28
27.00	1	25	0.38	0.53	25	1	-	0	-	-	-	0.53
28.00	1	25	0.45	0.60	25	1	-	0	-	-	-	0.62
28.00	1	25	29.77	30.37	25	1	-	0	-	-	-	27.41
29.00	1	25	28.86	29.46	25	1	-	0	-	-	-	26.55
29.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.74
30.00	1	25	0.55	0.80	25	1	-	0	-	-	-	0.86
30.00	1	25	27.96	28.56	25	1	-	0	-	-	-	25.68
31.00	1	25	27.06	27.66	25	1	-	0	-	-	-	24.82
31.00	1	25	0.65	0.90	25	1	-	0	-	-	-	0.98
32.00	1	25	0.75	1.00	25	1	-	0	-	-	-	1.10
32.00	1	25	26.18	26.78	25	1	-	0	-	-	-	23.98
33.00	1	25	25.30	25.90	25	1	-	0	-	-	-	23.18
33.00	1	25	0.86	1.11	25	1	-	0	-	-	-	1.29
34.00	1	25	0.99	1.24	25	1	-	0	-	-	-	1.47
34.00	1	25	24.44	25.04	25	1	-	0	-	-	-	22.38
35.00	1	25	23.60	24.20	25	1	-	0	-	-	-	21.58
35.00	1	25	1.12	1.37	25	1	-	0	-	-	-	1.65
36.00	1	25	1.28	1.53	25	1	-	0	-	-	-	1.83
36.00	1	25	22.76	23.36	25	1	-	0	-	-	-	20.78
37.00	1	25	21.94	22.54	25	1	-	0	-	-	-	20.01
37.00	1	25	1.44	1.69	25	1	-	0	-	-	-	2.02
38.00	1	25	1.62	1.87	25	1	-	0	-	-	-	2.28
38.00	1	25	21.14	21.74	25	1	-	0	-	-	-	19.29
39.00	1	25	20.35	20.95	25	1	-	0	-	-	-	18.56
39.00	1	25	1.82	2.07	25	1	-	0	-	-	-	2.54
40.00	1	25	2.01	2.46	25	1	-	0	-	-	-	2.79
40.00	1	25	19.58	20.18	25	1	-	0	-	-	-	17.84
41.00	1	25	18.82	19.42	25	1	-	0	-	-	-	17.11
41.00	1	25	2.16	2.61	25	1	-	0	-	-	-	3.05
42.00	1	25	2.40	2.85	25	1	-	0	-	-	-	3.31
42.00	1	25	18.08	18.68	25	1	-	0	-	-	-	16.39
43.00	1	25	17.35	17.95	25	1	-	0	-	-	-	15.75
43.00	1	25	2.67	3.12	25	1	-	0	-	-	-	3.63
44.00	1	25	2.95	3.40	25	1	-	0	-	-	-	3.98
44.00	1	25	16.65	17.25	25	1	-	0	-	-	-	15.12
45.00	1	25	15.96	16.56	25	1	-	0	-	-	-	14.48
45.00	1	25	3.24	3.69	25	1	-	0	-	-	-	4.33
46.00	1	25	3.56	4.01	25	1	-	0	-	-	-	4.67
46.00	1	25	15.29	15.89	25	1	-	0	-	-	-	13.85
47.00	1	25	14.64	15.24	25	1	-	0	-	-	-	13.21
47.00	1	25	3.90	4.35	25	1	-	0	-	-	-	5.02
48.00	1	25	4.25	4.70	25	1	-	0	-	-	-	5.37
48.00	1	25	14.01	14.61	25	1	-	0	-	-	-	12.58
49.00	1	25	13.40	14.00	25	1	-	0	-	-	-	12.04
49.00	1	25	4.63	5.08	25	1	-	0	-	-	-	5.81
50.00	1	25	5.01	5.57	224	1	-	0	-	-	-	6.25
50.00	1	25	12.81	13.41	25	1	-	0	-	-	-	11.51
52.00	1	25	11.68	12.28	25	1	-	0	-	-	-	10.44
52.00	1	25	5.79	6.39	25	1	-	0	-	-	-	7.15
54.00	1	25	6.73	7.33	218	1	-	0	-	-	-	8.04
54.00	1	25	10.64	11.24	25	1	-	0	-	-	-	9.36
56.00	1	25	9.67	10.27	25	1	-	0	-	-	-	8.55
56.00	1	25	7.74	8.34	212	1	-	0	-	-	-	9.20
58.00	1	25	8.83	9.43	206	1	-	0	-	-	-	10.42
58.00	1	25	8.78	9.38	25	1	-	0	-	-	-	7.80
60.00	1	25	7.97	8.57	25	1	-	0	-	-	-	7.04
60.00	1	25	10.00	10.60	200	1	-	0	-	-	-	11.64
62.00	1	25	11.24	11.84	25	1	-	0	-	-	-	12.99
62.00	1	25	7.23	7.83	25	1	-	0	-	-	-	6.39
64.00	1	25	6.55	7.15	25	1	-	0	-	-	-	5.84
64.00	1	25	12.54	13.14	25	1	-	0	-	-	-	14.41
66.00	1	25	13.91	14.51	25	1	-	0	-	-	-	15.83
66.00	1	202	5.93	6.53	25	1	-	0	-	-	-	5.28
68.00	1	207	5.38	5.98	25	1	-	0	-	-	-	4.73
68.00	1	25	15.35	15.95	25	1	-	0	-	-	-	17.27
70.00	1	25	16.83	17.43	25	1	-	0	-	-	-	18.86
70.00	1	25	4.95	5.40	25	1	-	0	-	-	-	4.31
72.00	1	25	4.49	4.94	25	1	-	0	-	-	-	3.92
72.00	1	25	18.36	18.96	25	1	-	0	-	-	-	20.46
74.00	1	25	19.94	20.54	25	1	-	0	-	-	-	22.06
74.00	1	25	4.07	4.52	25	1	-	0	-	-	-	3.54
17.00	1	25	40.28	40.88	25	1	-	0	-	-	-	37.68
17.00	1	25	0.06	0.21	25	1	-	0	-	-	-	0.10
17.50	1	25	0.08	0.23	25	1	-	0	-	-	-	0.11
17.50	1	25	39.81	40.41	25	1	-	0	-	-	-	37.20
18.00	1	25	39.33	39.93	25	1	-	0	-	-	-	36.73
18.00	1	25	0.09	0.24	25	1	-	0	-	-	-	0.12
18.50	1	25	0.11	0.26	25	1	-	0	-	-	-	0.14
18.50	1	25	38.86	39.46	25	1	-	0	-	-	-	36.26
19.00	1	25	38.39	38.99	25	1	-	0	-	-	-	35.79
19.00	1	25	0.12	0.27	25	1	-	0	-	-	-	0.17
19.50	1	25	0.14	0.29	25	1	-	0	-	-	-	0.19
19.50	1	25	37.92	38.52	25	1	-	0	-	-	-	35.32
20.00	1	25	0.16	0.31	25	1	-	0	-	-	-	0.21
20.00	1	25	37.45	38.05	25	1	-	0	-	-	-	34.86
21.00	1	25	36.51	37.11	25	1	-	0	-	-	-	33.92
21.00	1	25	0.21	0.36	25	1	-	0	-	-	-	0.26
22.00	1	25	0.26	0.41	25	1	-	0	-	-	-	0.32
22.00	1	25	35.58	36.18	25	1	-	0	-	-	-	33.02
23.00	1	25	34.66	35.26	25	1	-	0	-	-	-	32.12
23.00	1	25	0.32	0.47	25	1	-	0	-	-	-	0.40
24.00	1	25	0.38	0.53	25	1	-	0	-	-	-	0.48
24.00	1	25	33.75	34.35	25	1	-	0	-	-	-	31.22
25.00	1	25	32.84	33.44	25	1	-	0	-	-	-	30.32
25.00	1	25	0.45	0.60	25	1	-	0	-	-	-	0.56
26.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.67
26.00	1	25	31.94	32.54	25	1	-	0	-	-	-	29.46
27.00	1	25	31.04	31.64	25	1	-	0	-	-	-	28.61
27.00	1	25	0.57	0.82	25	1	-	0	-	-	-	0.79
28.00	1	25	0.67	0.92	25	1	-	0	-	-	-	0.92
28.00	1	25	30.16	30.76	25	1	-	0	-	-	-	27.76
29.00	1	25	29.28	29.88	25	1	-	0	-	-	-	26.90
29.00	1	25	0.77	1.02	25	1	-	0	-	-	-	1.04
30.00	1	25	0.89	1.14	25	1	-	0	-	-	-	1.17
30.00	1	25	28.42	29.02	25	1	-	0	-	-	-	26.07
31.00	1	25	27.57	28.17	25	1	-	0	-	-	-	25.28
31.00	1	25	1.02	1.27	25	1	-	0	-	-	-	1.36
32.00	1	25	1.15	1.40	25	1	-	0	-	-	-	1.54
32.00	1	25	26.72	27.32	25	1	-	0	-	-	-	24.49
33.00	1	25	25.89	26.49	25	1	-	0	-	-	-	23.70
33.00	1	25	1.30	1.55	25	1	-	0	-	-	-	1.73
34.00	1	25	1.47	1.72	25	1	-	0	-	-	-	1.92
34.00	1	25	25.07	25.67	25	1	-	0	-	-	-	22.91
35.00	1	25	24.27	24.87	25	1	-	0	-	-	-	22.13
35.00	1	25	1.64	1.89	25	1	-	0	-	-	-	2.10
36.00	1	25	1.83	2.08	25	1	-	0	-	-	-	2.35
36.00	1	25	23.47	24.07	25	1	-	0	-	-	-	21.42
37.00	1	25	22.69	23.29	25	1	-	0	-	-	-	20.71
37.00	1	25	2.01	2.46	25	1	-	0	-	-	-	2.62
38.00	1	25	2.14	2.59	25	1	-	0	-	-	-	2.89
38.00	1	25	21.93	22.53	25	1	-	0	-	-	-	19.99
39.00	1	25	21.18	21.78	25	1	-	0	-	-	-	19.28
39.00	1	25	2.38	2.83	25	1	-	0	-	-	-	3.15
40.00	1	25	2.62	3.07	25	1	-	0	-	-	-	3.41
40.00	1	25	20.44	21.04	25	1	-	0	-	-	-	18.57
41.00	1	25	19.72	20.32	25	1	-	0	-	-	-	17.87
41.00	1	25	2.88	3.33	25	1	-	0	-	-	-	3.68
42.00	1	25	3.15	3.60	25	1	-	0	-	-	-	4.03
42.00	1	25	19.01	19.61	25	1	-	0	-	-	-	17.25
43.00	1	25	18.32	18.92	25	1	-	0	-	-	-	16.63
43.00	1	25	3.44	3.89	25	1	-	0	-	-	-	4.39
44.00	1	25	3.75	4.20	25	1	-	0	-	-	-	4.74
44.00	1	25	17.65	18.25	25	1	-	0	-	-	-	16.01
45.00	1	25	16.99	17.59	25	1	-	0	-	-	-	15.39
45.00	1	25	4.08	4.53	25	1	-	0	-	-	-	5.10
46.00	1	25	4.42	4.87	25	1	-	0	-	-	-	5.45
46.00	1	25	16.35	16.95	25	1	-	0	-	-	-	14.76
47.00	1	25	15.73	16.33	25	1	-	0	-	-	-	14.14
47.00	1	25	4.78	5.23	25	1	-	0	-	-	-	5.80
48.00	1	25	5.08	5.68	25	1	-	0	-	-	-	6.23
48.00	1	25	15.12	15.72	25	1	-	0	-	-	-	13.59
49.00	1	25	14.54	15.14	25	1	-	0	-	-	-	13.07
49.00	1	25	5.47	6.07	25	1	-	0	-	-	-	6.68
50.00	1	25	5.89	6.49	25	1	-	0	-	-	-	7.13
50.00	1	25	13.97	14.57	25	1	-	0	-	-	-	12.55
52.00	1	25	12.88	13.48	25	1	-	0	-	-	-	11.49
52.00	1	25	6.77	7.37	25	1	-	0	-	-	-	8.04
54.00	1	25	7.72	8.32	25	1	-	0	-	-	-	8.94
54.00	1	25	11.87	12.47	25	1	-	0	-	-	-	10.43
56.00	1	25	10.93	11.53	25	1	-	0	-	-	-	9.61
56.00	1	25	8.75	9.35	25	1	-	0	-	-	-	10.09
58.00	1	25	9.85	10.45	25	1	-	0	-	-	-	11.25
58.00	1	25	10.05	10.65	25	1	-	0	-	-	-	8.82
60.00	1	25	9.25	9.85	25	1	-	0	-	-	-	8.02
60.00	1	25	11.02	11.62	25	1	-	0	-	-	-	12.42
62.00	1	25	12.25	12.85	25	1	-	0	-	-	-	13.67
62.00	1	25	8.51	9.11	25	1	-	0	-	-	-	7.27
64.00	1	25	7.83	8.43	25	1	-	0	-	-	-	6.67
64.00	1	25	13.55	14.15	25	1	-	0	-	-	-	15.03
66.00	1	25	14.91	15.51	25	1	-	0	-	-	-	16.40
66.00	1	25	7.21	7.81	25	1	-	0	-	-	-	6.07
68.00	1	25	6.64	7.24	25	1	-	0	-	-	-	5.46
68.00	1	25	16.32	16.92	25	1	-	0	-	-	-	17.77
70.00	1	25	17.78	18.38	25	1	-	0	-	-	-	19.24
70.00	1	25	6.11	6.71	25	1	-	0	-	-	-	4.91
72.00	1	25	5.63	6.23	25	1	-	0	-	-	-	4.48
72.00	1	25	19.28	19.88	25	1	-	0	-	-	-	20.78
74.00	1	25	20.83	21.43	25	1	-	0	-	-	-	22.33
74.00	1	25	5.19	5.79	25	1	-	0	-	-	-	4.04
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 ]