PHARMAMAR

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
78.9000	+1.2000	+1.54	77.7000	79.3500	77.9000	77.7000	07/08/2026	12:24:10

OPTIONS 7/08/2026 12:25:07
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.
47.00	1	5	30.44	33.44	5	1	-	0	-	-	-	30.74
47.00	-	-	-	0.30	5	1	-	0	-	-	-	-
48.00	-	-	-	0.30	5	1	-	0	-	-	-	-
48.00	1	5	29.44	32.44	5	1	-	0	-	-	-	29.74
49.00	1	5	28.45	31.45	5	1	-	0	-	-	-	28.75
49.00	-	-	-	0.30	5	1	-	0	-	-	-	-
50.00	-	-	-	0.30	5	1	-	0	-	-	-	-
50.00	1	5	27.46	30.46	5	1	-	0	-	-	-	27.75
52.00	1	5	25.47	28.47	5	1	-	0	-	-	-	25.75
52.00	-	-	-	0.30	5	1	-	0	-	-	-	-
54.00	-	-	-	0.30	5	1	-	0	-	-	-	-
54.00	1	5	23.49	26.49	5	1	-	0	-	-	-	23.75
56.00	1	5	21.52	24.52	5	1	-	0	-	-	-	21.76
56.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
58.00	1	5	19.79	22.29	5	1	-	0	-	-	-	19.76
58.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
60.00	1	5	0.03	0.33	5	1	-	0	-	-	-	0.03
60.00	1	5	17.83	20.33	5	1	-	0	-	-	-	17.78
62.00	1	5	15.86	18.36	5	1	-	0	-	-	-	15.80
62.00	1	5	0.06	0.36	5	1	-	0	-	-	-	0.06
64.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.12
64.00	1	5	13.90	16.40	5	1	-	0	-	-	-	13.85
66.00	1	5	11.94	14.44	5	1	-	0	-	-	-	11.93
66.00	1	5	0.14	0.44	5	1	-	0	-	-	-	0.22
68.00	1	5	0.20	0.50	5	1	-	0	-	-	-	0.37
68.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.07
70.00	1	5	8.56	10.16	5	1	-	0	-	-	-	8.28
70.00	1	5	0.30	0.60	5	1	-	0	-	-	-	0.61
72.00	1	5	0.48	0.78	5	1	-	0	-	-	-	0.96
72.00	1	5	6.99	8.09	5	1	-	0	-	-	-	6.60
74.00	1	5	5.29	6.39	5	1	-	0	-	-	-	5.07
76.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.73
76.00	1	5	1.17	1.57	5	1	-	0	-	-	-	2.13
78.00	1	5	2.60	3.30	5	1	-	0	-	-	-	2.60
80.00	1	5	2.64	3.34	5	1	-	0	-	-	-	4.13
82.00	1	5	3.76	4.86	5	1	-	0	-	-	-	5.47
82.00	1	5	1.01	1.41	5	1	-	0	-	-	-	1.10
84.00	1	5	5.23	6.33	5	1	-	0	-	-	-	6.99
86.00	1	5	0.23	0.53	5	1	-	0	-	-	-	0.36
86.00	1	5	6.92	8.02	5	1	-	0	-	-	-	8.68
88.00	1	5	8.50	10.10	5	1	-	0	-	-	-	10.48
88.00	1	5	0.06	0.36	5	1	-	0	-	-	-	0.18
90.00	-	-	-	0.30	5	1	-	0	-	-	-	0.08
90.00	1	5	10.01	12.51	5	1	-	0	-	-	-	12.37
92.00	1	5	11.91	14.41	5	1	-	0	-	-	-	14.32
92.00	-	-	-	0.30	5	1	-	0	-	-	-	0.03
94.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
94.00	1	5	13.89	16.39	5	1	-	0	-	-	-	16.30
96.00	1	5	15.88	18.38	5	1	-	0	-	-	-	18.30
96.00	-	-	-	0.30	5	1	-	0	-	-	-	-
98.00	-	-	-	0.30	5	1	-	0	-	-	-	-
98.00	1	5	17.88	20.38	5	1	-	0	-	-	-	20.30
100.00	1	5	19.88	22.38	5	1	-	0	-	-	-	22.30
100.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	1	5	24.63	27.63	5	1	-	0	-	-	-	27.30
110.00	1	5	29.63	32.63	5	1	-	0	-	-	-	32.30
110.00	-	-	-	0.30	5	1	-	0	-	-	-	-
115.00	-	-	-	0.30	5	1	-	0	-	-	-	-
115.00	1	5	34.62	37.62	5	1	-	0	-	-	-	37.30
120.00	1	5	39.62	42.62	5	1	-	0	-	-	-	42.30
120.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	1	5	44.62	47.62	5	1	-	0	-	-	-	47.30
130.00	1	5	49.62	52.62	5	1	-	0	-	-	-	52.30
130.00	-	-	-	0.30	5	1	-	0	-	-	-	-
21.00	1	5	56.42	59.42	5	1	-	0	-	-	-	56.76
21.00	-	-	-	0.30	5	1	-	0	-	-	-	-
22.00	-	-	-	0.30	5	1	-	0	-	-	-	-
22.00	1	5	55.42	58.42	5	1	-	0	-	-	-	55.76
23.00	1	5	54.43	57.43	5	1	-	0	-	-	-	54.76
23.00	-	-	-	0.30	5	1	-	0	-	-	-	-
24.00	-	-	-	0.30	5	1	-	0	-	-	-	-
24.00	1	5	53.44	56.44	5	1	-	0	-	-	-	53.76
25.00	1	5	52.44	55.44	5	1	-	0	-	-	-	52.77
25.00	-	-	-	0.30	5	1	-	0	-	-	-	-
26.00	-	-	-	0.30	5	1	-	0	-	-	-	-
26.00	1	5	51.45	54.45	5	1	-	0	-	-	-	51.77
27.00	1	5	50.46	53.46	5	1	-	0	-	-	-	50.77
27.00	-	-	-	0.30	5	1	-	0	-	-	-	-
28.00	-	-	-	0.30	5	1	-	0	-	-	-	-
28.00	1	5	49.47	52.47	5	1	-	0	-	-	-	49.77
29.00	1	5	48.48	51.48	5	1	-	0	-	-	-	48.78
29.00	-	-	-	0.30	5	1	-	0	-	-	-	-
30.00	-	-	-	0.30	5	1	-	0	-	-	-	-
30.00	1	5	47.49	50.49	5	1	-	0	-	-	-	47.78
31.00	1	5	46.50	49.50	5	1	-	0	-	-	-	46.78
31.00	-	-	-	0.30	5	1	-	0	-	-	-	-
32.00	-	-	-	0.30	5	1	-	0	-	-	-	-
32.00	1	5	45.51	48.51	5	1	-	0	-	-	-	45.78
33.00	1	5	44.53	47.53	5	1	-	0	-	-	-	44.79
33.00	-	-	-	0.30	5	1	-	0	-	-	-	-
34.00	-	-	-	0.30	5	1	-	0	-	-	-	-
34.00	1	5	43.54	46.54	5	1	-	0	-	-	-	43.79
35.00	1	5	42.55	45.55	5	1	-	0	-	-	-	42.79
35.00	-	-	-	0.30	5	1	-	0	-	-	-	-
36.00	-	-	-	0.30	5	1	-	0	-	-	-	-
36.00	1	5	41.57	44.57	5	1	-	0	-	-	-	41.80
37.00	1	5	40.58	43.58	5	1	-	0	-	-	-	40.80
37.00	-	-	-	0.30	5	1	-	0	-	-	-	-
38.00	1	5	0.01	0.31	5	1	-	0	-	-	-	-
38.00	1	5	39.60	42.60	5	1	-	0	-	-	-	39.80
39.00	1	5	38.61	41.61	5	1	-	0	-	-	-	38.81
39.00	1	5	0.03	0.33	5	1	-	0	-	-	-	-
40.00	1	5	0.04	0.34	5	1	-	0	-	-	-	0.01
40.00	1	5	37.63	40.63	5	1	-	0	-	-	-	37.81
41.00	1	5	36.65	39.65	5	1	-	0	-	-	-	36.81
41.00	1	5	0.06	0.36	5	1	-	0	-	-	-	0.01
42.00	1	5	0.07	0.37	5	1	-	0	-	-	-	0.01
42.00	1	5	35.66	38.66	5	1	-	0	-	-	-	35.82
43.00	1	5	34.68	37.68	5	1	-	0	-	-	-	34.83
43.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.01
44.00	1	5	0.10	0.40	5	1	-	0	-	-	-	0.02
44.00	1	5	33.70	36.70	5	1	-	0	-	-	-	33.83
45.00	1	5	32.72	35.72	5	1	-	0	-	-	-	32.84
45.00	1	5	0.12	0.42	5	1	-	0	-	-	-	0.02
46.00	1	5	0.14	0.44	5	1	-	0	-	-	-	0.03
46.00	1	5	31.75	34.75	5	1	-	0	-	-	-	31.85
47.00	1	5	30.77	33.77	5	1	-	0	-	-	-	30.86
47.00	1	5	0.16	0.46	5	1	-	0	-	-	-	0.04
48.00	1	5	0.18	0.48	5	1	-	0	-	-	-	0.05
48.00	1	5	29.79	32.79	5	1	-	0	-	-	-	29.87
49.00	1	5	28.81	31.81	5	1	-	0	-	-	-	28.88
49.00	1	5	0.20	0.50	5	1	-	0	-	-	-	0.06
50.00	1	5	0.22	0.52	5	1	-	0	-	-	-	0.08
50.00	1	5	27.84	30.84	5	1	-	0	-	-	-	27.90
52.00	1	5	25.88	28.88	5	1	-	0	-	-	-	25.93
52.00	1	5	0.26	0.56	5	1	-	0	-	-	-	0.11
54.00	1	5	0.30	0.60	5	1	-	0	-	-	-	0.17
54.00	1	5	23.94	26.94	5	1	-	0	-	-	-	23.99
56.00	1	5	21.99	24.99	5	1	-	0	-	-	-	22.06
56.00	1	5	0.35	0.65	5	1	-	0	-	-	-	0.24
58.00	1	5	20.05	23.05	5	1	-	0	-	-	-	20.17
58.00	1	5	0.41	0.71	5	1	-	0	-	-	-	0.34
60.00	1	5	0.48	0.78	5	1	-	0	-	-	-	0.47
60.00	1	5	18.38	20.88	5	1	-	0	-	-	-	18.28
62.00	1	5	16.47	18.97	5	1	-	0	-	-	-	16.47
62.00	1	5	0.57	0.87	5	1	-	0	-	-	-	0.65
64.00	1	5	0.69	0.99	5	1	-	0	-	-	-	0.87
64.00	1	5	14.60	17.10	5	1	-	0	-	-	-	14.68
66.00	1	5	12.78	15.28	5	1	-	0	-	-	-	12.97
68.00	1	5	11.02	13.52	5	1	-	0	-	-	-	11.31
68.00	1	5	1.05	1.45	5	1	-	0	-	-	-	1.51
70.00	1	5	1.37	1.77	5	1	-	0	-	-	-	1.94
70.00	1	5	9.79	11.39	5	1	-	0	-	-	-	9.74
72.00	1	5	8.19	9.79	5	1	-	0	-	-	-	8.27
72.00	1	5	1.76	2.16	5	1	-	0	-	-	-	2.49
74.00	1	5	2.11	2.81	5	1	-	0	-	-	-	3.09
74.00	1	5	6.94	8.04	5	1	-	0	-	-	-	6.88
76.00	1	5	5.56	6.66	5	1	-	0	-	-	-	5.65
76.00	1	5	2.72	3.42	5	1	-	0	-	-	-	3.87
78.00	1	5	3.49	4.19	5	1	-	0	-	-	-	4.73
78.00	1	5	4.33	5.43	5	1	-	0	-	-	-	4.51
80.00	1	5	3.48	4.18	5	1	-	0	-	-	-	3.62
80.00	1	5	4.24	5.34	5	1	-	0	-	-	-	5.84
82.00	1	5	5.38	6.48	5	1	-	0	-	-	-	7.06
82.00	1	5	2.62	3.32	5	1	-	0	-	-	-	2.85
84.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.17
84.00	1	5	6.68	7.78	5	1	-	0	-	-	-	8.39
86.00	1	5	1.51	1.91	5	1	-	0	-	-	-	1.66
86.00	1	5	7.87	9.47	5	1	-	0	-	-	-	9.87
88.00	1	5	9.44	11.04	5	1	-	0	-	-	-	11.41
88.00	1	5	1.07	1.47	5	1	-	0	-	-	-	1.22
90.00	1	5	10.65	13.15	5	1	-	0	-	-	-	13.09
92.00	1	5	12.40	14.90	5	1	-	0	-	-	-	14.82
94.00	1	5	14.21	16.71	5	1	-	0	-	-	-	16.63
96.00	1	5	16.08	18.58	5	1	-	0	-	-	-	18.49
96.00	1	5	0.19	0.49	5	1	-	0	-	-	-	0.30
98.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.19
98.00	1	5	18.00	20.50	5	1	-	0	-	-	-	20.39
100.00	1	5	19.94	22.44	5	1	-	0	-	-	-	22.34
100.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.12
105.00	-	-	-	0.30	5	1	-	0	-	-	-	0.04
105.00	1	5	24.63	27.63	5	1	-	0	-	-	-	27.30
110.00	1	5	29.63	32.63	5	1	-	0	-	-	-	32.30
110.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
115.00	-	-	-	0.30	5	1	-	0	-	-	-	-
115.00	1	5	34.62	37.62	5	1	-	0	-	-	-	37.30
120.00	1	5	39.62	42.62	5	1	-	0	-	-	-	42.30
120.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	1	5	44.62	47.62	5	1	-	0	-	-	-	47.30
130.00	1	5	49.62	52.62	5	1	-	0	-	-	-	52.30
130.00	-	-	-	0.30	5	1	-	0	-	-	-	-
135.00	-	-	-	0.30	5	1	-	0	-	-	-	-
135.00	1	5	54.62	57.62	5	1	-	0	-	-	-	57.30
140.00	1	5	59.62	62.62	5	1	-	0	-	-	-	62.30
140.00	-	-	-	0.30	5	1	-	0	-	-	-	-
145.00	-	-	-	0.30	5	1	-	0	-	-	-	-
145.00	1	5	64.62	67.62	5	1	-	0	-	-	-	67.30
150.00	1	5	69.62	72.62	5	1	-	0	-	-	-	72.30
150.00	-	-	-	0.30	5	1	-	0	-	-	-	-
54.00	1	5	24.30	27.30	5	1	-	0	-	-	-	24.46
56.00	1	5	22.40	25.40	5	1	-	0	-	-	-	22.64
58.00	1	5	20.51	23.51	5	1	-	0	-	-	-	20.83
60.00	1	5	18.91	21.41	5	1	-	0	-	-	-	19.05
62.00	1	5	17.09	19.59	5	1	-	0	-	-	-	17.35
62.00	1	5	1.04	1.44	5	1	-	0	-	-	-	1.41
64.00	1	5	1.27	1.67	5	1	-	0	-	-	-	1.70
64.00	1	5	15.33	17.83	5	1	-	0	-	-	-	15.64
66.00	1	5	13.62	16.12	5	1	-	0	-	-	-	14.07
66.00	1	5	1.55	1.95	5	1	-	0	-	-	-	2.12
68.00	1	5	1.90	2.30	5	1	-	0	-	-	-	2.55
68.00	1	5	11.98	14.48	5	1	-	0	-	-	-	12.49
70.00	1	5	10.40	12.90	5	1	-	0	-	-	-	11.02
70.00	1	5	2.17	2.87	5	1	-	0	-	-	-	3.08
72.00	1	5	2.66	3.36	5	1	-	0	-	-	-	3.67
72.00	1	5	9.35	10.95	5	1	-	0	-	-	-	9.62
74.00	1	5	3.24	3.94	5	1	-	0	-	-	-	4.33
74.00	1	5	7.94	9.54	5	1	-	0	-	-	-	8.28
76.00	1	5	6.89	7.99	5	1	-	0	-	-	-	7.08
76.00	1	5	3.76	4.86	5	1	-	0	-	-	-	5.13
78.00	1	5	4.55	5.65	5	1	-	0	-	-	-	5.97
78.00	1	5	5.71	6.81	5	1	-	0	-	-	-	5.92
80.00	1	5	4.67	5.77	5	1	-	0	-	-	-	5.07
80.00	1	5	5.51	6.61	5	1	-	0	-	-	-	7.11
82.00	1	5	6.61	7.71	5	1	-	0	-	-	-	8.26
82.00	1	5	3.78	4.88	5	1	-	0	-	-	-	4.22
84.00	1	5	3.22	3.92	5	1	-	0	-	-	-	3.57
84.00	1	5	7.59	9.19	5	1	-	0	-	-	-	9.61
86.00	1	5	2.57	3.27	5	1	-	0	-	-	-	2.92
86.00	1	5	8.95	10.55	5	1	-	0	-	-	-	10.96
88.00	1	5	10.01	12.51	5	1	-	0	-	-	-	12.46
88.00	1	5	2.03	2.73	5	1	-	0	-	-	-	2.43
90.00	1	5	11.50	14.00	5	1	-	0	-	-	-	14.01
92.00	1	5	13.13	15.63	5	1	-	0	-	-	-	15.62
92.00	1	5	1.34	1.74	5	1	-	0	-	-	-	1.59
94.00	1	5	1.03	1.43	5	1	-	0	-	-	-	1.28
94.00	1	5	14.82	17.32	5	1	-	0	-	-	-	17.32
96.00	1	5	16.57	19.07	5	1	-	0	-	-	-	19.04
98.00	1	5	18.38	20.88	5	1	-	0	-	-	-	20.85
100.00	1	5	20.01	23.01	5	1	-	0	-	-	-	22.68
105.00	1	5	24.74	27.74	5	1	-	0	-	-	-	27.41
105.00	1	5	0.18	0.48	5	1	-	0	-	-	-	0.31
23.00	1	5	54.74	57.74	5	1	-	0	-	-	-	54.92
23.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.01
24.00	1	5	0.12	0.42	5	1	-	0	-	-	-	0.02
24.00	1	5	53.78	56.78	5	1	-	0	-	-	-	53.93
25.00	1	5	52.81	55.81	5	1	-	0	-	-	-	52.94
25.00	1	5	0.14	0.44	5	1	-	0	-	-	-	0.02
26.00	1	5	0.16	0.46	5	1	-	0	-	-	-	0.03
26.00	1	5	51.84	54.84	5	1	-	0	-	-	-	51.96
27.00	1	5	50.87	53.87	5	1	-	0	-	-	-	50.97
27.00	1	5	0.19	0.49	5	1	-	0	-	-	-	0.04
28.00	1	5	0.21	0.51	5	1	-	0	-	-	-	0.05
28.00	1	5	49.90	52.90	5	1	-	0	-	-	-	49.99
29.00	1	5	48.94	51.94	5	1	-	0	-	-	-	49.01
29.00	1	5	0.24	0.54	5	1	-	0	-	-	-	0.06
30.00	1	5	0.26	0.56	5	1	-	0	-	-	-	0.07
30.00	1	5	47.97	50.97	5	1	-	0	-	-	-	48.03
31.00	1	5	47.01	50.01	5	1	-	0	-	-	-	47.06
31.00	1	5	0.29	0.59	5	1	-	0	-	-	-	0.09
32.00	1	5	0.32	0.62	5	1	-	0	-	-	-	0.11
32.00	1	5	46.05	49.05	5	1	-	0	-	-	-	46.09
33.00	1	5	45.09	48.09	5	1	-	0	-	-	-	45.11
33.00	1	5	0.35	0.65	5	1	-	0	-	-	-	0.13
34.00	1	5	44.12	47.12	5	1	-	0	-	-	-	44.14
35.00	1	5	43.16	46.16	5	1	-	0	-	-	-	43.17
36.00	1	5	42.20	45.20	5	1	-	0	-	-	-	42.21
37.00	1	5	41.24	44.24	5	1	-	0	-	-	-	41.26
38.00	1	5	40.28	43.28	5	1	-	0	-	-	-	40.30
39.00	1	5	39.32	42.32	5	1	-	0	-	-	-	39.35
40.00	1	5	38.36	41.36	5	1	-	0	-	-	-	38.39
41.00	1	5	37.41	40.41	5	1	-	0	-	-	-	37.45
42.00	1	5	36.45	39.45	5	1	-	0	-	-	-	36.52
43.00	1	5	35.50	38.50	5	1	-	0	-	-	-	35.59
44.00	1	5	34.54	37.54	5	1	-	0	-	-	-	34.66
45.00	1	5	33.60	36.60	5	1	-	0	-	-	-	33.72
46.00	1	5	32.65	35.65	5	1	-	0	-	-	-	32.79
47.00	1	5	31.70	34.70	5	1	-	0	-	-	-	31.89
48.00	1	5	30.76	33.76	5	1	-	0	-	-	-	31.00
49.00	1	5	29.82	32.82	5	1	-	0	-	-	-	30.10
50.00	1	5	28.89	31.89	5	1	-	0	-	-	-	29.21
52.00	1	5	27.04	30.04	5	1	-	0	-	-	-	27.42
52.00	1	5	1.09	1.49	5	1	-	0	-	-	-	1.27
54.00	1	5	1.25	1.65	5	1	-	0	-	-	-	1.55
54.00	1	5	25.22	28.22	5	1	-	0	-	-	-	25.71
56.00	1	5	23.44	26.44	5	1	-	0	-	-	-	24.02
56.00	1	5	1.45	1.85	5	1	-	0	-	-	-	1.85
58.00	1	5	21.69	24.69	5	1	-	0	-	-	-	22.33
58.00	1	5	1.68	2.08	5	1	-	0	-	-	-	2.14
60.00	1	5	20.01	23.01	5	1	-	0	-	-	-	20.72
62.00	1	5	18.58	21.08	5	1	-	0	-	-	-	19.17
62.00	1	5	2.14	2.84	5	1	-	0	-	-	-	2.95
64.00	1	5	2.52	3.22	5	1	-	0	-	-	-	3.38
64.00	1	5	16.97	19.47	5	1	-	0	-	-	-	17.61
66.00	1	5	15.42	17.92	5	1	-	0	-	-	-	16.10
66.00	1	5	2.95	3.65	5	1	-	0	-	-	-	3.86
68.00	1	5	3.43	4.13	5	1	-	0	-	-	-	4.46
68.00	1	5	13.92	16.42	5	1	-	0	-	-	-	14.71
70.00	1	5	12.48	14.98	5	1	-	0	-	-	-	13.31
70.00	1	5	3.77	4.87	5	1	-	0	-	-	-	5.05
72.00	1	5	4.39	5.49	5	1	-	0	-	-	-	5.67
72.00	1	5	11.10	13.60	5	1	-	0	-	-	-	11.95
74.00	1	5	5.08	6.18	5	1	-	0	-	-	-	6.46
74.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.74
76.00	1	5	9.05	10.65	5	1	-	0	-	-	-	9.53
76.00	1	5	5.86	6.96	5	1	-	0	-	-	-	7.24
78.00	1	5	6.73	7.83	5	1	-	0	-	-	-	8.08
78.00	1	5	7.93	9.53	5	1	-	0	-	-	-	8.38
80.00	1	5	7.17	8.27	5	1	-	0	-	-	-	7.56
80.00	1	5	7.51	9.11	5	1	-	0	-	-	-	9.24
82.00	1	5	8.54	10.14	5	1	-	0	-	-	-	10.41
82.00	1	5	6.26	7.36	5	1	-	0	-	-	-	6.74
84.00	1	5	5.44	6.54	5	1	-	0	-	-	-	5.94
84.00	1	5	9.72	11.32	5	1	-	0	-	-	-	11.62
86.00	1	5	4.72	5.82	5	1	-	0	-	-	-	5.32
86.00	1	5	10.54	13.04	5	1	-	0	-	-	-	13.00
88.00	1	5	11.89	14.39	5	1	-	0	-	-	-	14.38
88.00	1	5	4.07	5.17	5	1	-	0	-	-	-	4.71
90.00	1	5	3.70	4.40	5	1	-	0	-	-	-	4.10
90.00	1	5	13.31	15.81	5	1	-	0	-	-	-	15.77
92.00	1	5	14.80	17.30	5	1	-	0	-	-	-	17.32
92.00	1	5	3.19	3.89	5	1	-	0	-	-	-	3.65
94.00	1	5	2.74	3.44	5	1	-	0	-	-	-	3.21
94.00	1	5	16.36	18.86	5	1	-	0	-	-	-	18.88
96.00	1	5	17.96	20.46	5	1	-	0	-	-	-	20.46
96.00	1	5	2.34	3.04	5	1	-	0	-	-	-	2.78
98.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.42
98.00	1	5	19.61	22.11	5	1	-	0	-	-	-	22.11
100.00	1	5	21.06	24.06	5	1	-	0	-	-	-	23.82
105.00	1	5	25.46	28.46	5	1	-	0	-	-	-	28.19
110.00	1	5	30.07	33.07	5	1	-	0	-	-	-	32.78
115.00	1	5	34.83	37.83	5	1	-	0	-	-	-	37.52
120.00	1	5	39.70	42.70	5	1	-	0	-	-	-	42.36
38.00	1	5	40.88	43.88	5	1	-	0	-	-	-	40.85
39.00	1	5	39.95	42.95	5	1	-	0	-	-	-	39.94
40.00	1	5	39.02	42.02	5	1	-	0	-	-	-	39.02
41.00	1	5	38.09	41.09	5	1	-	0	-	-	-	38.10
42.00	1	5	37.16	40.16	5	1	-	0	-	-	-	37.21
43.00	1	5	36.24	39.24	5	1	-	0	-	-	-	36.33
44.00	1	5	35.32	38.32	5	1	-	0	-	-	-	35.45
45.00	1	5	34.41	37.41	5	1	-	0	-	-	-	34.57
46.00	1	5	33.51	36.51	5	1	-	0	-	-	-	33.69
47.00	1	5	32.61	35.61	5	1	-	0	-	-	-	32.81
48.00	1	5	31.71	34.71	5	1	-	0	-	-	-	31.93
49.00	1	5	30.83	33.83	5	1	-	0	-	-	-	31.10
50.00	1	5	29.95	32.95	5	1	-	0	-	-	-	30.28
52.00	1	5	28.22	31.22	5	1	-	0	-	-	-	28.62
54.00	1	5	26.53	29.53	5	1	-	0	-	-	-	26.96
54.00	1	5	2.10	2.80	5	1	-	0	-	-	-	2.55
56.00	1	5	2.41	3.11	5	1	-	0	-	-	-	2.95
56.00	1	5	24.88	27.88	5	1	-	0	-	-	-	25.36
58.00	1	5	23.26	26.26	5	1	-	0	-	-	-	23.84
58.00	1	5	2.77	3.47	5	1	-	0	-	-	-	3.41
60.00	1	5	21.69	24.69	5	1	-	0	-	-	-	22.32
60.00	1	5	3.17	3.87	5	1	-	0	-	-	-	3.86
62.00	1	5	3.62	4.32	5	1	-	0	-	-	-	4.30
62.00	1	5	20.17	23.17	5	1	-	0	-	-	-	20.79
64.00	1	5	18.94	21.44	5	1	-	0	-	-	-	19.37
64.00	1	5	3.91	5.01	5	1	-	0	-	-	-	4.89
66.00	1	5	4.45	5.55	5	1	-	0	-	-	-	5.50
66.00	1	5	17.50	20.00	5	1	-	0	-	-	-	18.01
68.00	1	5	16.12	18.62	5	1	-	0	-	-	-	16.64
68.00	1	5	5.04	6.14	5	1	-	0	-	-	-	6.11
70.00	1	5	5.69	6.79	5	1	-	0	-	-	-	6.73
70.00	1	5	14.79	17.29	5	1	-	0	-	-	-	15.27
72.00	1	5	13.52	16.02	5	1	-	0	-	-	-	14.06
72.00	1	5	6.40	7.50	5	1	-	0	-	-	-	7.52
74.00	1	5	7.17	8.27	5	1	-	0	-	-	-	8.32
74.00	1	5	12.32	14.82	5	1	-	0	-	-	-	12.88
76.00	1	5	7.77	9.37	5	1	-	0	-	-	-	9.11
76.00	1	5	11.18	13.68	5	1	-	0	-	-	-	11.69
78.00	1	5	10.12	12.62	5	1	-	0	-	-	-	10.56
78.00	1	5	8.68	10.28	5	1	-	0	-	-	-	9.98
80.00	1	5	9.67	11.27	5	1	-	0	-	-	-	11.15
80.00	1	5	9.57	11.17	5	1	-	0	-	-	-	9.75
82.00	1	5	8.65	10.25	5	1	-	0	-	-	-	8.95
82.00	1	5	10.28	12.78	5	1	-	0	-	-	-	12.34
84.00	1	5	11.42	13.92	5	1	-	0	-	-	-	13.52
84.00	1	5	7.80	9.40	5	1	-	0	-	-	-	8.14
86.00	1	5	7.26	8.36	5	1	-	0	-	-	-	7.41
86.00	1	5	12.62	15.12	5	1	-	0	-	-	-	14.78
88.00	1	5	6.54	7.64	5	1	-	0	-	-	-	6.81
88.00	1	5	13.89	16.39	5	1	-	0	-	-	-	16.16
90.00	1	5	15.22	17.72	5	1	-	0	-	-	-	17.55
90.00	1	5	5.88	6.98	5	1	-	0	-	-	-	6.21
92.00	1	5	5.27	6.37	5	1	-	0	-	-	-	5.61
92.00	1	5	16.62	19.12	5	1	-	0	-	-	-	18.95
94.00	1	5	18.06	20.56	5	1	-	0	-	-	-	20.39
94.00	1	5	4.72	5.82	5	1	-	0	-	-	-	5.06
96.00	1	5	4.22	5.32	5	1	-	0	-	-	-	4.63
96.00	1	5	19.56	22.06	5	1	-	0	-	-	-	21.96
98.00	1	5	20.85	23.85	5	1	-	0	-	-	-	23.53
98.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.21
100.00	1	5	3.54	4.24	5	1	-	0	-	-	-	3.78
100.00	1	5	22.44	25.44	5	1	-	0	-	-	-	25.11
105.00	1	5	26.56	29.56	5	1	-	0	-	-	-	29.25
105.00	1	5	2.64	3.34	5	1	-	0	-	-	-	2.92
110.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.21
110.00	1	5	30.90	33.90	5	1	-	0	-	-	-	33.59
115.00	1	5	35.41	38.41	5	1	-	0	-	-	-	38.10
120.00	1	5	40.06	43.06	5	1	-	0	-	-	-	42.73
23.00	1	5	55.39	58.39	5	1	-	0	-	-	-	55.30
24.00	1	5	54.46	57.46	5	1	-	0	-	-	-	54.34
25.00	1	5	53.52	56.52	5	1	-	0	-	-	-	53.39
26.00	1	5	52.58	55.58	5	1	-	0	-	-	-	52.43
27.00	1	5	51.65	54.65	5	1	-	0	-	-	-	51.49
28.00	1	5	50.71	53.71	5	1	-	0	-	-	-	50.55
29.00	1	5	49.78	52.78	5	1	-	0	-	-	-	49.62
30.00	1	5	48.85	51.85	5	1	-	0	-	-	-	48.68
31.00	1	5	47.91	50.91	5	1	-	0	-	-	-	47.75
32.00	1	5	46.98	49.98	5	1	-	0	-	-	-	46.82
33.00	1	5	46.06	49.06	5	1	-	0	-	-	-	45.91
34.00	1	5	45.13	48.13	5	1	-	0	-	-	-	45.01
35.00	1	5	44.21	47.21	5	1	-	0	-	-	-	44.10
36.00	1	5	43.28	46.28	5	1	-	0	-	-	-	43.19
37.00	1	5	42.37	45.37	5	1	-	0	-	-	-	42.29
38.00	1	5	41.45	44.45	5	1	-	0	-	-	-	41.39
39.00	1	5	40.54	43.54	5	1	-	0	-	-	-	40.53
40.00	1	5	39.63	42.63	5	1	-	0	-	-	-	39.66
41.00	1	5	38.73	41.73	5	1	-	0	-	-	-	38.80
42.00	1	5	37.83	40.83	5	1	-	0	-	-	-	37.93
43.00	1	5	36.94	39.94	5	1	-	0	-	-	-	37.06
44.00	1	5	36.06	39.06	5	1	-	0	-	-	-	36.20
45.00	1	5	35.18	38.18	5	1	-	0	-	-	-	35.35
46.00	1	5	34.31	37.31	5	1	-	0	-	-	-	34.54
47.00	1	5	33.45	36.45	5	1	-	0	-	-	-	33.73
48.00	1	5	32.59	35.59	5	1	-	0	-	-	-	32.92
48.00	1	5	2.03	2.73	5	1	-	0	-	-	-	2.34
49.00	1	5	2.16	2.86	5	1	-	0	-	-	-	2.51
49.00	1	5	31.75	34.75	5	1	-	0	-	-	-	32.11
50.00	1	5	30.91	33.91	5	1	-	0	-	-	-	31.30
50.00	1	5	2.30	3.00	5	1	-	0	-	-	-	2.68
52.00	1	5	2.61	3.31	5	1	-	0	-	-	-	3.04
52.00	1	5	29.26	32.26	5	1	-	0	-	-	-	29.67
54.00	1	5	27.65	30.65	5	1	-	0	-	-	-	28.18
54.00	1	5	2.96	3.66	5	1	-	0	-	-	-	3.53
56.00	1	5	3.35	4.05	5	1	-	0	-	-	-	4.01
56.00	1	5	26.07	29.07	5	1	-	0	-	-	-	26.69
58.00	1	5	24.53	27.53	5	1	-	0	-	-	-	25.21
58.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.49
60.00	1	5	23.04	26.04	5	1	-	0	-	-	-	23.72
60.00	1	5	4.04	5.14	5	1	-	0	-	-	-	4.97
62.00	1	5	4.55	5.65	5	1	-	0	-	-	-	5.61
62.00	1	5	21.58	24.58	5	1	-	0	-	-	-	22.36
64.00	1	5	20.16	23.16	5	1	-	0	-	-	-	21.04
64.00	1	5	5.10	6.20	5	1	-	0	-	-	-	6.26
66.00	1	5	5.69	6.79	5	1	-	0	-	-	-	6.90
66.00	1	5	19.04	21.54	5	1	-	0	-	-	-	19.71
68.00	1	5	17.71	20.21	5	1	-	0	-	-	-	18.38
68.00	1	5	6.33	7.43	5	1	-	0	-	-	-	7.55
70.00	1	5	7.03	8.13	5	1	-	0	-	-	-	8.31
70.00	1	5	16.44	18.94	5	1	-	0	-	-	-	17.14
72.00	1	5	15.21	17.71	5	1	-	0	-	-	-	16.01
72.00	1	5	7.52	9.12	5	1	-	0	-	-	-	9.15
74.00	1	5	8.33	9.93	5	1	-	0	-	-	-	9.98
74.00	1	5	14.05	16.55	5	1	-	0	-	-	-	14.86
76.00	1	5	9.20	10.80	5	1	-	0	-	-	-	10.81
76.00	1	5	12.95	15.45	5	1	-	0	-	-	-	13.71
78.00	1	5	11.91	14.41	5	1	-	0	-	-	-	12.62
78.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.70
80.00	1	5	10.68	13.18	5	1	-	0	-	-	-	12.89
80.00	1	5	10.93	13.43	5	1	-	0	-	-	-	11.83
82.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.05
82.00	1	5	11.74	14.24	5	1	-	0	-	-	-	14.09
84.00	1	5	12.87	15.37	5	1	-	0	-	-	-	15.29
84.00	1	5	9.61	11.21	5	1	-	0	-	-	-	10.26
86.00	1	5	8.81	10.41	5	1	-	0	-	-	-	9.48
86.00	1	5	14.06	16.56	5	1	-	0	-	-	-	16.49
88.00	1	5	8.08	9.68	5	1	-	0	-	-	-	8.82
88.00	1	5	15.30	17.80	5	1	-	0	-	-	-	17.81
90.00	1	5	16.61	19.11	5	1	-	0	-	-	-	19.21
90.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.24
92.00	1	5	7.00	8.10	5	1	-	0	-	-	-	7.65
92.00	1	5	17.96	20.46	5	1	-	0	-	-	-	20.61
94.00	1	5	19.36	21.86	5	1	-	0	-	-	-	22.02
94.00	1	5	6.42	7.52	5	1	-	0	-	-	-	7.07
96.00	1	5	5.87	6.97	5	1	-	0	-	-	-	6.48
96.00	1	5	20.56	23.56	5	1	-	0	-	-	-	23.44
98.00	1	5	22.06	25.06	5	1	-	0	-	-	-	24.94
98.00	1	5	5.37	6.47	5	1	-	0	-	-	-	6.02
100.00	1	5	4.90	6.00	5	1	-	0	-	-	-	5.61
100.00	1	5	23.59	26.59	5	1	-	0	-	-	-	26.52
105.00	1	5	27.57	30.57	5	1	-	0	-	-	-	30.50
105.00	1	5	3.88	4.98	5	1	-	0	-	-	-	4.58
110.00	1	5	3.23	3.93	5	1	-	0	-	-	-	3.73
110.00	1	5	31.75	34.75	5	1	-	0	-	-	-	34.64
115.00	1	5	36.10	39.10	5	1	-	0	-	-	-	38.99
115.00	1	5	2.54	3.24	5	1	-	0	-	-	-	3.05
120.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.42
120.00	1	5	40.60	43.60	5	1	41.00	1	41.00	41.00	41.00	43.40
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