PHARMAMAR

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
77.8000	+0.3000	+0.39	77.5000	78.3500	77.5500	77.5000	20/02/2026	09:36:09

OPTIONS 20/02/2026 09:40:00
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.
52.00	1	5	24.56	27.06	5	1	-	0	-	-	-	25.50
52.00	-	-	-	0.30	5	1	-	0	-	-	-	-
54.00	1	5	22.56	25.06	5	1	-	0	-	-	-	23.50
54.00	-	-	-	0.30	5	1	-	0	-	-	-	-
56.00	-	-	-	0.30	5	1	-	0	-	-	-	-
56.00	1	5	20.56	23.06	5	1	-	0	-	-	-	21.50
58.00	-	-	-	0.30	5	1	-	0	-	-	-	-
58.00	1	5	18.56	21.06	5	1	-	0	-	-	-	19.50
60.00	1	5	16.56	19.06	5	1	-	0	-	-	-	17.50
60.00	-	-	-	0.30	5	1	-	0	-	-	-	-
62.00	-	-	-	0.30	5	1	-	0	-	-	-	-
62.00	1	5	14.56	17.06	5	1	-	0	-	-	-	15.50
64.00	1	5	12.56	15.06	5	1	-	0	-	-	-	13.50
64.00	-	-	-	0.30	5	1	-	0	-	-	-	-
66.00	-	-	-	0.30	5	1	-	0	-	-	-	-
66.00	1	5	10.57	13.07	5	1	-	0	-	-	-	11.50
68.00	1	5	9.02	10.62	5	1	-	0	-	-	-	9.50
68.00	-	-	-	0.30	5	1	-	0	-	-	-	-
70.00	-	-	-	0.30	5	1	-	0	-	-	-	-
70.00	1	5	7.28	8.38	5	1	-	0	-	-	-	7.51
72.00	1	5	5.29	6.39	5	1	-	0	-	-	-	5.52
72.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
74.00	-	-	-	0.30	5	1	-	0	-	-	-	0.12
76.00	1	5	0.03	0.33	5	1	-	0	-	-	-	0.46
80.00	-	-	-	0.30	5	1	-	0	-	-	-	0.21
82.00	-	-	-	0.30	5	1	-	0	-	-	-	0.03
82.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.54
84.00	1	5	5.64	6.74	5	1	-	0	-	-	-	6.50
84.00	-	-	-	0.30	5	1	-	0	-	-	-	-
86.00	-	-	-	0.30	5	1	-	0	-	-	-	-
86.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.50
88.00	1	5	9.38	10.98	5	1	-	0	-	-	-	10.50
88.00	-	-	-	0.30	5	1	-	0	-	-	-	-
90.00	-	-	-	0.30	5	1	-	0	-	-	-	-
90.00	1	5	10.93	13.43	5	1	-	0	-	-	-	12.50
92.00	1	5	12.93	15.43	5	1	-	0	-	-	-	14.50
92.00	-	-	-	0.30	5	1	-	0	-	-	-	-
94.00	-	-	-	0.30	5	1	-	0	-	-	-	-
94.00	1	5	14.93	17.43	5	1	-	0	-	-	-	16.50
96.00	1	5	16.93	19.43	5	1	-	0	-	-	-	18.50
96.00	-	-	-	0.30	5	1	-	0	-	-	-	-
98.00	-	-	-	0.30	5	1	-	0	-	-	-	-
98.00	1	5	18.93	21.43	5	1	-	0	-	-	-	20.50
100.00	1	5	20.93	23.43	5	1	-	0	-	-	-	22.50
100.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	1	5	25.93	28.43	5	1	-	0	-	-	-	27.50
21.00	-	-	-	0.30	5	1	-	0	-	-	-	-
21.00	1	5	55.68	58.18	5	1	-	0	-	-	-	56.53
22.00	1	5	54.70	57.20	5	1	-	0	-	-	-	55.53
22.00	-	-	-	0.30	5	1	-	0	-	-	-	-
23.00	-	-	-	0.30	5	1	-	0	-	-	-	-
23.00	1	5	53.71	56.21	5	1	-	0	-	-	-	54.54
24.00	1	5	52.73	55.23	5	1	-	0	-	-	-	53.54
24.00	-	-	-	0.30	5	1	-	0	-	-	-	-
25.00	1	5	0.01	0.31	5	1	-	0	-	-	-	-
25.00	1	5	51.74	54.24	5	1	-	0	-	-	-	52.54
26.00	1	5	50.76	53.26	5	1	-	0	-	-	-	51.54
26.00	1	5	0.02	0.32	5	1	-	0	-	-	-	-
27.00	1	5	0.04	0.34	5	1	-	0	-	-	-	-
27.00	1	5	49.78	52.28	5	1	-	0	-	-	-	50.54
28.00	1	5	48.80	51.30	5	1	-	0	-	-	-	49.54
28.00	1	5	0.06	0.36	5	1	-	0	-	-	-	-
29.00	1	5	47.82	50.32	5	1	-	0	-	-	-	48.55
30.00	1	5	46.84	49.34	5	1	-	0	-	-	-	47.55
31.00	1	5	45.86	48.36	5	1	-	0	-	-	-	46.55
32.00	1	5	44.88	47.38	5	1	-	0	-	-	-	45.55
33.00	1	5	43.90	46.40	5	1	-	0	-	-	-	44.55
34.00	1	5	42.93	45.43	5	1	-	0	-	-	-	43.56
35.00	1	5	41.95	44.45	5	1	-	0	-	-	-	42.56
36.00	1	5	40.98	43.48	5	1	-	0	-	-	-	41.56
37.00	1	5	40.00	42.50	5	1	-	0	-	-	-	40.57
38.00	1	5	39.03	41.53	5	1	-	0	-	-	-	39.57
39.00	1	5	38.05	40.55	5	1	-	0	-	-	-	38.58
40.00	1	5	37.08	39.58	5	1	-	0	-	-	-	37.58
41.00	1	5	36.11	38.61	5	1	-	0	-	-	-	36.59
42.00	1	5	35.14	37.64	5	1	-	0	-	-	-	35.60
43.00	1	5	34.16	36.66	5	1	-	0	-	-	-	34.61
44.00	1	5	33.19	35.69	5	1	-	0	-	-	-	33.63
45.00	1	5	32.22	34.72	5	1	-	0	-	-	-	32.65
46.00	1	5	31.25	33.75	5	1	-	0	-	-	-	31.67
47.00	1	5	30.28	32.78	5	1	-	0	-	-	-	30.69
48.00	1	5	29.31	31.81	5	1	-	0	-	-	-	29.72
49.00	1	5	28.35	30.85	5	1	-	0	-	-	-	28.75
50.00	1	5	27.38	29.88	5	1	-	0	-	-	-	27.79
52.00	1	5	25.46	27.96	5	1	-	0	-	-	-	25.88
54.00	1	5	23.56	26.06	5	1	-	0	-	-	-	24.01
56.00	1	5	21.68	24.18	5	1	-	0	-	-	-	22.16
58.00	1	5	19.83	22.33	5	1	-	0	-	-	-	20.38
60.00	1	5	18.03	20.53	5	1	-	0	-	-	-	18.61
62.00	1	5	16.28	18.78	5	1	-	0	-	-	-	16.94
64.00	1	5	14.58	17.08	5	1	-	0	-	-	-	15.27
66.00	1	5	12.95	15.45	5	1	-	0	-	-	-	13.75
66.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.36
68.00	1	5	2.38	3.08	5	1	-	0	-	-	-	2.84
68.00	1	5	11.37	13.87	5	1	-	0	-	-	-	12.24
70.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.86
70.00	1	5	2.87	3.57	5	1	-	0	-	-	-	3.51
72.00	1	5	8.90	10.50	5	1	-	0	-	-	-	9.53
72.00	1	5	3.45	4.15	5	1	-	0	-	-	-	4.18
74.00	1	5	3.92	5.02	5	1	-	0	-	-	-	4.98
74.00	1	5	7.57	9.17	5	1	-	0	-	-	-	8.31
76.00	1	5	6.61	7.71	5	1	-	0	-	-	-	7.19
76.00	1	5	4.71	5.81	5	1	-	0	-	-	-	5.86
78.00	1	5	5.62	6.72	5	1	-	0	-	-	-	6.81
78.00	1	5	5.53	6.63	5	1	-	0	-	-	-	6.14
80.00	1	5	4.58	5.68	5	1	-	0	-	-	-	5.30
80.00	1	5	6.67	7.77	5	1	-	0	-	-	-	7.98
82.00	1	5	7.60	9.20	5	1	-	0	-	-	-	9.14
82.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.46
84.00	1	5	3.26	3.96	5	1	-	0	-	-	-	3.83
84.00	1	5	8.89	10.49	5	1	-	0	-	-	-	10.49
86.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.86
86.00	1	5	2.66	3.36	5	1	-	0	-	-	-	3.20
88.00	1	5	2.15	2.85	5	1	-	0	-	-	-	2.68
88.00	1	5	11.34	13.84	5	1	-	0	-	-	-	13.30
90.00	1	5	12.90	15.40	5	1	-	0	-	-	-	14.86
92.00	1	5	14.54	17.04	5	1	-	0	-	-	-	16.42
94.00	1	5	16.23	18.73	5	1	-	0	-	-	-	18.09
96.00	1	5	17.97	20.47	5	1	-	0	-	-	-	19.80
98.00	1	5	19.76	22.26	5	1	-	0	-	-	-	21.52
100.00	1	5	21.59	24.09	5	1	-	0	-	-	-	23.33
105.00	1	5	26.28	28.78	5	1	-	0	-	-	-	27.94
110.00	1	5	31.11	33.61	5	1	-	0	-	-	-	32.71
115.00	1	5	36.01	38.51	5	1	-	0	-	-	-	37.58
120.00	1	5	40.96	43.46	5	1	-	0	-	-	-	42.52
120.00	-	-	-	0.30	5	1	-	0	-	-	-	0.06
54.00	1	5	24.42	26.92	5	1	-	0	-	-	-	24.93
56.00	1	5	22.66	25.16	5	1	-	0	-	-	-	23.28
58.00	1	5	20.96	23.46	5	1	-	0	-	-	-	21.62
60.00	1	5	19.29	21.79	5	1	-	0	-	-	-	19.99
60.00	1	5	2.22	2.92	5	1	-	0	-	-	-	2.42
62.00	1	5	2.61	3.31	5	1	-	0	-	-	-	2.91
62.00	1	5	17.68	20.18	5	1	-	0	-	-	-	18.49
64.00	1	5	16.12	18.62	5	1	-	0	-	-	-	16.99
64.00	1	5	3.04	3.74	5	1	-	0	-	-	-	3.41
66.00	1	5	3.52	4.22	5	1	-	0	-	-	-	3.97
66.00	1	5	14.61	17.11	5	1	-	0	-	-	-	15.53
68.00	1	5	13.15	15.65	5	1	-	0	-	-	-	14.21
68.00	1	5	3.86	4.96	5	1	-	0	-	-	-	4.64
70.00	1	5	4.47	5.57	5	1	-	0	-	-	-	5.32
70.00	1	5	11.76	14.26	5	1	-	0	-	-	-	12.89
72.00	1	5	10.44	12.94	5	1	-	0	-	-	-	11.62
72.00	1	5	5.15	6.25	5	1	-	0	-	-	-	6.06
74.00	1	5	5.91	7.01	5	1	-	0	-	-	-	6.94
74.00	1	5	9.66	11.26	5	1	-	0	-	-	-	10.50
76.00	1	5	8.52	10.12	5	1	-	0	-	-	-	9.38
76.00	1	5	6.76	7.86	5	1	-	0	-	-	-	7.81
78.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.77
78.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.33
80.00	1	5	6.78	7.88	5	1	-	0	-	-	-	7.51
80.00	1	5	8.51	10.11	5	1	-	0	-	-	-	9.94
82.00	1	5	9.66	11.26	5	1	-	0	-	-	-	11.11
82.00	1	5	5.93	7.03	5	1	-	0	-	-	-	6.68
84.00	1	5	5.18	6.28	5	1	-	0	-	-	-	5.89
84.00	1	5	10.45	12.95	5	1	-	0	-	-	-	12.31
86.00	1	5	11.78	14.28	5	1	-	0	-	-	-	13.69
86.00	1	5	4.51	5.61	5	1	-	0	-	-	-	5.27
88.00	1	5	3.91	5.01	5	1	-	0	-	-	-	4.65
88.00	1	5	13.18	15.68	5	1	-	0	-	-	-	15.06
90.00	1	5	14.65	17.15	5	1	-	0	-	-	-	16.44
90.00	1	5	3.58	4.28	5	1	-	0	-	-	-	4.02
92.00	1	5	3.11	3.81	5	1	-	0	-	-	-	3.57
92.00	1	5	16.17	18.67	5	1	-	0	-	-	-	17.97
94.00	1	5	17.75	20.25	5	1	-	0	-	-	-	19.53
94.00	1	5	2.69	3.39	5	1	-	0	-	-	-	3.13
96.00	1	5	2.31	3.01	5	1	-	0	-	-	-	2.69
96.00	1	5	19.38	21.88	5	1	-	0	-	-	-	21.09
98.00	1	5	21.04	23.54	5	1	-	0	-	-	-	22.71
98.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.34
100.00	1	5	22.75	25.25	5	1	-	0	-	-	-	24.42
105.00	1	5	27.16	29.66	5	1	-	0	-	-	-	28.73
110.00	1	5	31.75	34.25	5	1	-	0	-	-	-	33.27
115.00	1	5	36.46	38.96	5	1	-	0	-	-	-	37.95
120.00	1	5	41.26	43.76	5	1	-	0	-	-	-	42.73
21.00	1	5	56.30	58.80	5	1	-	0	-	-	-	56.68
22.00	1	5	55.35	57.85	5	1	-	0	-	-	-	55.69
23.00	1	5	54.40	56.90	5	1	-	0	-	-	-	54.71
24.00	1	5	53.45	55.95	5	1	-	0	-	-	-	53.73
25.00	1	5	52.49	54.99	5	1	-	0	-	-	-	52.77
26.00	1	5	51.54	54.04	5	1	-	0	-	-	-	51.80
27.00	1	5	50.59	53.09	5	1	-	0	-	-	-	50.83
28.00	1	5	49.64	52.14	5	1	-	0	-	-	-	49.86
29.00	1	5	48.69	51.19	5	1	-	0	-	-	-	48.91
30.00	1	5	47.75	50.25	5	1	-	0	-	-	-	47.96
31.00	1	5	46.80	49.30	5	1	-	0	-	-	-	47.01
32.00	1	5	45.85	48.35	5	1	-	0	-	-	-	46.06
33.00	1	5	44.91	47.41	5	1	-	0	-	-	-	45.11
34.00	1	5	43.97	46.47	5	1	-	0	-	-	-	44.19
35.00	1	5	43.03	45.53	5	1	-	0	-	-	-	43.27
36.00	1	5	42.09	44.59	5	1	-	0	-	-	-	42.36
37.00	1	5	41.16	43.66	5	1	-	0	-	-	-	41.44
38.00	1	5	40.23	42.73	5	1	-	0	-	-	-	40.53
39.00	1	5	39.31	41.81	5	1	-	0	-	-	-	39.61
40.00	1	5	38.39	40.89	5	1	-	0	-	-	-	38.73
41.00	1	5	37.47	39.97	5	1	-	0	-	-	-	37.86
42.00	1	5	36.56	39.06	5	1	-	0	-	-	-	37.00
43.00	1	5	35.66	38.16	5	1	-	0	-	-	-	36.13
44.00	1	5	34.77	37.27	5	1	-	0	-	-	-	35.25
45.00	1	5	33.88	36.38	5	1	-	0	-	-	-	34.38
46.00	1	5	33.01	35.51	5	1	-	0	-	-	-	33.54
47.00	1	5	32.14	34.64	5	1	-	0	-	-	-	32.73
47.00	1	5	2.04	2.74	5	1	-	0	-	-	-	2.01
48.00	1	5	2.18	2.88	5	1	-	0	-	-	-	2.20
48.00	1	5	31.28	33.78	5	1	-	0	-	-	-	31.92
49.00	1	5	30.43	32.93	5	1	-	0	-	-	-	31.11
49.00	1	5	2.33	3.03	5	1	-	0	-	-	-	2.39
50.00	1	5	2.48	3.18	5	1	-	0	-	-	-	2.57
50.00	1	5	29.59	32.09	5	1	-	0	-	-	-	30.30
52.00	1	5	27.93	30.43	5	1	-	0	-	-	-	28.68
52.00	1	5	2.82	3.52	5	1	-	0	-	-	-	2.94
54.00	1	5	26.32	28.82	5	1	-	0	-	-	-	27.15
54.00	1	5	3.20	3.90	5	1	-	0	-	-	-	3.43
56.00	1	5	3.62	4.32	5	1	-	0	-	-	-	3.96
56.00	1	5	24.74	27.24	5	1	-	0	-	-	-	25.69
58.00	1	5	3.88	4.98	5	1	-	0	-	-	-	4.48
58.00	1	5	23.21	25.71	5	1	-	0	-	-	-	24.22
60.00	1	5	21.71	24.21	5	1	-	0	-	-	-	22.75
60.00	1	5	4.38	5.48	5	1	-	0	-	-	-	5.00
62.00	1	5	4.92	6.02	5	1	-	0	-	-	-	5.67
62.00	1	5	20.26	22.76	5	1	-	0	-	-	-	21.41
64.00	1	5	18.84	21.34	5	1	-	0	-	-	-	20.12
64.00	1	5	5.50	6.60	5	1	-	0	-	-	-	6.38
66.00	1	5	6.13	7.23	5	1	-	0	-	-	-	7.08
66.00	1	5	17.48	19.98	5	1	-	0	-	-	-	18.83
68.00	1	5	16.17	18.67	5	1	-	0	-	-	-	17.54
68.00	1	5	6.81	7.91	5	1	-	0	-	-	-	7.78
70.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.60
70.00	1	5	14.91	17.41	5	1	-	0	-	-	-	16.35
72.00	1	5	13.72	16.22	5	1	-	0	-	-	-	15.26
72.00	1	5	8.11	9.71	5	1	-	0	-	-	-	9.50
74.00	1	5	8.98	10.58	5	1	-	0	-	-	-	10.40
74.00	1	5	12.59	15.09	5	1	-	0	-	-	-	14.17
76.00	1	5	11.54	14.04	5	1	-	0	-	-	-	13.08
76.00	1	5	9.92	11.52	5	1	-	0	-	-	-	11.30
78.00	1	5	10.47	12.97	5	1	-	0	-	-	-	12.27
78.00	1	5	10.55	13.05	5	1	-	0	-	-	-	12.04
80.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.23
80.00	1	5	11.55	14.05	5	1	-	0	-	-	-	13.44
82.00	1	5	12.70	15.20	5	1	-	0	-	-	-	14.61
82.00	1	5	9.24	10.84	5	1	-	0	-	-	-	10.41
84.00	1	5	8.47	10.07	5	1	-	0	-	-	-	9.58
84.00	1	5	13.92	16.42	5	1	-	0	-	-	-	15.79
86.00	1	5	15.20	17.70	5	1	-	0	-	-	-	16.96
86.00	1	5	7.75	9.35	5	1	-	0	-	-	-	8.76
88.00	1	5	7.34	8.44	5	1	-	0	-	-	-	8.10
88.00	1	5	16.53	19.03	5	1	-	0	-	-	-	18.29
90.00	1	5	17.91	20.41	5	1	-	0	-	-	-	19.66
90.00	1	5	6.73	7.83	5	1	-	0	-	-	-	7.48
92.00	1	5	6.17	7.27	5	1	-	0	-	-	-	6.86
92.00	1	5	19.34	21.84	5	1	-	0	-	-	-	21.03
94.00	1	5	20.82	23.32	5	1	-	0	-	-	-	22.40
94.00	1	5	5.65	6.75	5	1	-	0	-	-	-	6.23
96.00	1	5	5.18	6.28	5	1	-	0	-	-	-	5.64
96.00	1	5	22.34	24.84	5	1	-	0	-	-	-	23.79
98.00	1	5	23.89	26.39	5	1	-	0	-	-	-	25.34
98.00	1	5	4.74	5.84	5	1	-	0	-	-	-	5.19
100.00	1	5	4.33	5.43	5	1	-	0	-	-	-	4.75
100.00	1	5	25.48	27.98	5	1	-	0	-	-	-	26.89
105.00	1	5	29.57	32.07	5	1	-	0	-	-	-	30.77
110.00	1	5	33.81	36.31	5	1	-	0	-	-	-	34.97
115.00	1	5	38.19	40.69	5	1	-	0	-	-	-	39.22
115.00	1	5	2.31	3.01	5	1	-	0	-	-	-	2.10
120.00	1	5	42.69	45.19	5	1	-	0	-	-	-	43.71
125.00	1	5	47.28	49.78	5	1	-	0	-	-	-	48.25
130.00	1	5	51.96	54.46	5	1	-	0	-	-	-	52.97
135.00	1	5	56.71	59.21	5	1	-	0	-	-	-	57.73
140.00	1	5	61.50	64.00	5	1	-	0	-	-	-	62.60
21.00	1	5	56.60	59.10	5	1	-	0	-	-	-	56.76
22.00	1	5	55.66	58.16	5	1	-	0	-	-	-	55.80
23.00	1	5	54.73	57.23	5	1	-	0	-	-	-	54.84
24.00	1	5	53.79	56.29	5	1	-	0	-	-	-	53.89
25.00	1	5	52.86	55.36	5	1	-	0	-	-	-	52.93
26.00	1	5	51.93	54.43	5	1	-	0	-	-	-	51.98
27.00	1	5	51.00	53.50	5	1	-	0	-	-	-	51.06
28.00	1	5	50.08	52.58	5	1	-	0	-	-	-	50.13
29.00	1	5	49.16	51.66	5	1	-	0	-	-	-	49.21
30.00	1	5	48.24	50.74	5	1	-	0	-	-	-	48.29
31.00	1	5	47.33	49.83	5	1	-	0	-	-	-	47.38
32.00	1	5	46.42	48.92	5	1	-	0	-	-	-	46.47
33.00	1	5	45.51	48.01	5	1	-	0	-	-	-	45.59
34.00	1	5	44.62	47.12	5	1	-	0	-	-	-	44.72
35.00	1	5	43.72	46.22	5	1	-	0	-	-	-	43.85
36.00	1	5	42.84	45.34	5	1	-	0	-	-	-	42.98
37.00	1	5	41.96	44.46	5	1	-	0	-	-	-	42.12
38.00	1	5	41.09	43.59	5	1	-	0	-	-	-	41.26
39.00	1	5	40.23	42.73	5	1	-	0	-	-	-	40.39
40.00	1	5	39.38	41.88	5	1	-	0	-	-	-	39.58
41.00	1	5	38.54	41.04	5	1	-	0	-	-	-	38.77
42.00	1	5	37.70	40.20	5	1	-	0	-	-	-	37.97
43.00	1	5	36.88	39.38	5	1	-	0	-	-	-	37.18
44.00	1	5	36.06	38.56	5	1	-	0	-	-	-	36.38
45.00	1	5	35.26	37.76	5	1	-	0	-	-	-	35.58
46.00	1	5	34.46	36.96	5	1	-	0	-	-	-	34.78
47.00	1	5	33.67	36.17	5	1	-	0	-	-	-	33.97
48.00	1	5	32.89	35.39	5	1	-	0	-	-	-	33.24
48.00	1	5	3.81	4.91	5	1	-	0	-	-	-	3.85
49.00	1	5	4.04	5.14	5	1	-	0	-	-	-	4.13
49.00	1	5	32.12	34.62	5	1	-	0	-	-	-	32.52
50.00	1	5	31.36	33.86	5	1	-	0	-	-	-	31.80
50.00	1	5	4.28	5.38	5	1	-	0	-	-	-	4.41
52.00	1	5	4.78	5.88	5	1	-	0	-	-	-	4.96
52.00	1	5	29.87	32.37	5	1	-	0	-	-	-	30.36
54.00	1	5	28.41	30.91	5	1	-	0	-	-	-	28.91
54.00	1	5	5.31	6.41	5	1	-	0	-	-	-	5.51
56.00	1	5	5.88	6.98	5	1	-	0	-	-	-	6.06
56.00	1	5	26.98	29.48	5	1	-	0	-	-	-	27.46
58.00	1	5	6.48	7.58	5	1	-	0	-	-	-	6.79
58.00	1	5	25.60	28.10	5	1	-	0	-	-	-	26.19
60.00	1	5	24.25	26.75	5	1	-	0	-	-	-	24.93
60.00	1	5	7.12	8.22	5	1	-	0	-	-	-	7.52
62.00	1	5	7.55	9.15	5	1	-	0	-	-	-	8.25
62.00	1	5	22.94	25.44	5	1	-	0	-	-	-	23.67
64.00	1	5	21.67	24.17	5	1	-	0	-	-	-	22.40
64.00	1	5	8.26	9.86	5	1	-	0	-	-	-	8.97
66.00	1	5	9.03	10.63	5	1	-	0	-	-	-	9.70
66.00	1	5	20.45	22.95	5	1	-	0	-	-	-	21.13
68.00	1	5	19.28	21.78	5	1	-	0	-	-	-	20.05
68.00	1	5	9.84	11.44	5	1	-	0	-	-	-	10.62
70.00	1	5	10.25	12.75	5	1	-	0	-	-	-	11.54
70.00	1	5	18.16	20.66	5	1	-	0	-	-	-	18.98
72.00	1	5	17.08	19.58	5	1	-	0	-	-	-	17.90
72.00	1	5	11.16	13.66	5	1	-	0	-	-	-	12.45
74.00	1	5	12.13	14.63	5	1	-	0	-	-	-	13.36
74.00	1	5	16.06	18.56	5	1	-	0	-	-	-	16.82
76.00	1	5	15.09	17.59	5	1	-	0	-	-	-	15.75
76.00	1	5	13.14	15.64	5	1	-	0	-	-	-	14.27
78.00	1	5	14.21	16.71	5	1	-	0	-	-	-	15.35
78.00	1	5	14.18	16.68	5	1	-	0	-	-	-	14.84
80.00	1	5	13.32	15.82	5	1	-	0	-	-	-	14.09
80.00	1	5	15.34	17.84	5	1	-	0	-	-	-	16.60
82.00	1	5	16.51	19.01	5	1	-	0	-	-	-	17.84
82.00	1	5	12.51	15.01	5	1	-	0	-	-	-	13.35
84.00	1	5	11.75	14.25	5	1	-	0	-	-	-	12.61
84.00	1	5	17.74	20.24	5	1	-	0	-	-	-	19.08
86.00	1	5	19.01	21.51	5	1	-	0	-	-	-	20.33
86.00	1	5	11.04	13.54	5	1	-	0	-	-	-	11.87
88.00	1	5	10.37	12.87	5	1	-	0	-	-	-	11.12
88.00	1	5	20.32	22.82	5	1	-	0	-	-	-	21.58
90.00	1	5	21.68	24.18	5	1	-	0	-	-	-	23.01
90.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.57
92.00	1	5	9.61	11.21	5	1	-	0	-	-	-	10.02
92.00	1	5	23.08	25.58	5	1	-	0	-	-	-	24.45
94.00	1	5	24.51	27.01	5	1	-	0	-	-	-	25.89
94.00	1	5	9.05	10.65	5	1	-	0	-	-	-	9.47
96.00	1	5	8.53	10.13	5	1	-	0	-	-	-	8.93
96.00	1	5	25.98	28.48	5	1	-	0	-	-	-	27.33
98.00	1	5	27.47	29.97	5	1	-	0	-	-	-	28.77
98.00	1	5	8.04	9.64	5	1	-	0	-	-	-	8.38
100.00	1	5	7.58	9.18	5	1	-	0	-	-	-	7.83
100.00	1	5	29.00	31.50	5	1	-	0	-	-	-	30.21
105.00	1	5	32.92	35.42	5	1	-	0	-	-	-	34.15
105.00	1	5	6.79	7.89	5	1	-	0	-	-	-	6.82
110.00	1	5	5.88	6.98	5	1	-	0	-	-	-	5.86
110.00	1	5	36.99	39.49	5	1	-	0	-	-	-	38.16
115.00	1	5	41.16	43.66	5	1	-	0	-	-	-	42.19
115.00	1	5	5.09	6.19	5	1	-	0	-	-	-	4.92
120.00	1	5	4.40	5.50	5	1	-	0	-	-	-	4.29
120.00	1	5	45.44	47.94	5	1	-	0	-	-	-	46.52
23.00	1	5	54.90	57.40	5	1	-	0	-	-	-	54.90
24.00	1	5	53.98	56.48	5	1	-	0	-	-	-	53.96
25.00	1	5	53.07	55.57	5	1	-	0	-	-	-	53.04
26.00	1	5	52.17	54.67	5	1	-	0	-	-	-	52.12
27.00	1	5	51.26	53.76	5	1	-	0	-	-	-	51.21
28.00	1	5	50.37	52.87	5	1	-	0	-	-	-	50.30
29.00	1	5	49.48	51.98	5	1	-	0	-	-	-	49.39
30.00	1	5	48.59	51.09	5	1	-	0	-	-	-	48.51
31.00	1	5	47.71	50.21	5	1	-	0	-	-	-	47.65
32.00	1	5	46.84	49.34	5	1	-	0	-	-	-	46.79
33.00	1	5	45.97	48.47	5	1	-	0	-	-	-	45.94
34.00	1	5	45.12	47.62	5	1	-	0	-	-	-	45.08
35.00	1	5	44.27	46.77	5	1	-	0	-	-	-	44.22
36.00	1	5	43.43	45.93	5	1	-	0	-	-	-	43.37
37.00	1	5	42.60	45.10	5	1	-	0	-	-	-	42.56
38.00	1	5	41.78	44.28	5	1	-	0	-	-	-	41.78
39.00	1	5	40.96	43.46	5	1	-	0	-	-	-	40.99
40.00	1	5	40.16	42.66	5	1	-	0	-	-	-	40.21
41.00	1	5	39.36	41.86	5	1	-	0	-	-	-	39.42
42.00	1	5	38.58	41.08	5	1	-	0	-	-	-	38.64
43.00	1	5	37.80	40.30	5	1	-	0	-	-	-	37.85
44.00	1	5	37.03	39.53	5	1	-	0	-	-	-	37.07
44.00	1	5	3.88	4.98	5	1	-	0	-	-	-	3.63
45.00	1	5	4.12	5.22	5	1	-	0	-	-	-	3.88
45.00	1	5	36.27	38.77	5	1	-	0	-	-	-	36.32
46.00	1	5	35.52	38.02	5	1	-	0	-	-	-	35.62
46.00	1	5	4.36	5.46	5	1	-	0	-	-	-	4.17
47.00	1	5	4.61	5.71	5	1	-	0	-	-	-	4.46
47.00	1	5	34.78	37.28	5	1	-	0	-	-	-	34.92
48.00	1	5	34.05	36.55	5	1	-	0	-	-	-	34.21
49.00	1	5	33.33	35.83	5	1	-	0	-	-	-	33.51
50.00	1	5	32.61	35.11	5	1	-	0	-	-	-	32.81
52.00	1	5	31.21	33.71	5	1	-	0	-	-	-	31.41
54.00	1	5	29.84	32.34	5	1	-	0	-	-	-	30.00
56.00	1	5	28.50	31.00	5	1	-	0	-	-	-	28.76
58.00	1	5	7.64	9.24	5	1	-	0	-	-	-	7.96
58.00	1	5	27.20	29.70	5	1	-	0	-	-	-	27.54
60.00	1	5	25.94	28.44	5	1	-	0	-	-	-	26.31
60.00	1	5	8.36	9.96	5	1	-	0	-	-	-	8.71
62.00	1	5	9.10	10.70	5	1	-	0	-	-	-	9.46
62.00	1	5	24.71	27.21	5	1	-	0	-	-	-	25.08
64.00	1	5	23.52	26.02	5	1	-	0	-	-	-	23.85
64.00	1	5	9.89	11.49	5	1	-	0	-	-	-	10.20
66.00	1	5	10.28	12.78	5	1	-	0	-	-	-	11.06
66.00	1	5	22.38	24.88	5	1	-	0	-	-	-	22.72
68.00	1	5	21.28	23.78	5	1	-	0	-	-	-	21.69
68.00	1	5	11.15	13.65	5	1	-	0	-	-	-	12.00
70.00	1	5	12.07	14.57	5	1	-	0	-	-	-	12.94
70.00	1	5	20.22	22.72	5	1	-	0	-	-	-	20.65
72.00	1	5	19.21	21.71	5	1	-	0	-	-	-	19.61
72.00	1	5	13.04	15.54	5	1	-	0	-	-	-	13.87
74.00	1	5	14.04	16.54	5	1	-	0	-	-	-	14.81
74.00	1	5	18.24	20.74	5	1	-	0	-	-	-	18.57
76.00	1	5	17.32	19.82	5	1	-	0	-	-	-	17.52
76.00	1	5	15.10	17.60	5	1	-	0	-	-	-	15.74
78.00	1	5	16.20	18.70	5	1	-	0	-	-	-	16.85
78.00	1	5	16.44	18.94	5	1	-	0	-	-	-	16.64
80.00	1	5	15.61	18.11	5	1	-	0	-	-	-	15.94
80.00	1	5	17.35	19.85	5	1	-	0	-	-	-	18.12
82.00	1	5	18.54	21.04	5	1	-	0	-	-	-	19.39
82.00	1	5	14.82	17.32	5	1	-	0	-	-	-	15.23
84.00	1	5	14.08	16.58	5	1	-	0	-	-	-	14.53
84.00	1	5	19.77	22.27	5	1	-	0	-	-	-	20.67
86.00	1	5	21.05	23.55	5	1	-	0	-	-	-	21.95
86.00	1	5	13.37	15.87	5	1	-	0	-	-	-	13.83
88.00	1	5	12.71	15.21	5	1	-	0	-	-	-	13.13
88.00	1	5	22.36	24.86	5	1	-	0	-	-	-	23.23
90.00	1	5	23.71	26.21	5	1	-	0	-	-	-	24.56
90.00	1	5	12.08	14.58	5	1	-	0	-	-	-	12.47
92.00	1	5	11.48	13.98	5	1	-	0	-	-	-	11.96
92.00	1	5	25.09	27.59	5	1	-	0	-	-	-	26.03
94.00	1	5	26.51	29.01	5	1	-	0	-	-	-	27.50
94.00	1	5	10.91	13.41	5	1	-	0	-	-	-	11.45
96.00	1	5	10.38	12.88	5	1	-	0	-	-	-	10.94
96.00	1	5	27.96	30.46	5	1	-	0	-	-	-	28.97
98.00	1	5	29.43	31.93	5	1	-	0	-	-	-	30.44
98.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.43
100.00	1	5	9.83	11.43	5	1	-	0	-	-	-	9.92
100.00	1	5	30.93	33.43	5	1	-	0	-	-	-	31.92
105.00	1	5	34.79	37.29	5	1	-	0	-	-	-	35.66
105.00	1	5	8.73	10.33	5	1	-	0	-	-	-	8.69
110.00	1	5	7.75	9.35	5	1	-	0	-	-	-	7.82
110.00	1	5	38.78	41.28	5	1	-	0	-	-	-	39.74
115.00	1	5	42.88	45.38	5	1	-	0	-	-	-	43.83
120.00	1	5	47.08	49.58	5	1	-	0	-	-	-	47.93
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

PRESS RELEASES

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

MORE PRESS RELEASES

SEARCH

PHARMAMAR

LINKS

PRESS RELEASES