PHARMAMAR

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
71.0500	+1.4000	+2.01	69.6500	71.5000	70.4500	69.6500	06/10/2026	13:38:21

OPTIONS 6/10/2026 13:53:10
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.
49.00	-	-	-	0.30	5	1	-	0	-	-	-	-
49.00	1	5	20.75	23.75	5	1	-	0	-	-	-	20.69
50.00	1	5	20.01	23.01	9	1	-	0	-	-	-	19.69
50.00	-	-	-	0.30	5	1	-	0	-	-	-	-
52.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
52.00	1	5	18.03	20.53	5	1	-	0	-	-	-	17.70
54.00	1	5	16.06	18.56	5	1	-	0	-	-	-	15.71
54.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
56.00	1	5	0.01	0.31	5	1	-	0	-	-	-	0.04
56.00	1	5	14.09	16.59	5	1	-	0	-	-	-	13.73
58.00	1	5	12.13	14.63	5	1	-	0	-	-	-	11.77
58.00	1	5	0.05	0.35	5	1	-	0	-	-	-	0.08
60.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.17
60.00	1	5	10.18	12.68	5	1	-	0	-	-	-	9.84
62.00	1	5	8.69	10.29	5	1	-	0	-	-	-	7.98
62.00	1	5	0.15	0.45	5	1	-	0	-	-	-	0.31
64.00	1	5	0.26	0.56	5	1	-	0	-	-	-	0.56
64.00	1	5	7.06	8.16	5	1	-	0	-	-	-	6.22
66.00	1	5	5.28	6.38	5	1	-	0	-	-	-	4.60
66.00	1	5	0.48	0.78	5	1	-	0	-	-	-	0.95
68.00	1	5	0.85	1.15	5	1	-	0	-	-	-	1.54
68.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.17
70.00	1	5	2.43	3.13	5	1	-	0	-	-	-	2.03
70.00	1	5	1.38	1.78	5	1	-	0	-	-	-	2.40
72.00	1	5	2.13	2.83	5	1	-	0	-	-	-	3.59
72.00	1	5	1.49	1.89	5	1	-	0	-	-	-	1.22
74.00	1	5	0.81	1.11	5	1	-	0	-	-	-	0.67
74.00	1	5	3.41	4.11	5	1	-	0	-	-	-	5.03
76.00	1	5	4.76	5.86	5	1	-	0	-	-	-	6.67
76.00	1	5	0.37	0.67	5	1	-	0	-	-	-	0.33
78.00	1	5	0.11	0.41	5	1	-	0	-	-	-	0.15
78.00	1	5	6.51	7.61	5	1	-	0	-	-	-	8.48
80.00	1	5	8.14	9.74	5	1	-	0	-	-	-	10.39
80.00	-	-	-	0.30	5	1	-	0	-	-	-	0.06
82.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
82.00	1	5	10.01	12.51	5	1	-	0	-	-	-	12.35
84.00	1	5	11.61	14.11	5	1	-	0	-	-	-	14.35
84.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
86.00	-	-	-	0.30	5	1	-	0	-	-	-	-
86.00	1	5	13.61	16.11	5	1	-	0	-	-	-	16.35
88.00	1	5	15.60	18.10	5	1	-	0	-	-	-	18.35
88.00	-	-	-	0.30	5	1	-	0	-	-	-	-
90.00	-	-	-	0.30	5	1	-	0	-	-	-	-
90.00	1	5	17.60	20.10	5	1	-	0	-	-	-	20.35
92.00	1	5	19.60	22.10	5	1	-	0	-	-	-	22.35
92.00	-	-	-	0.30	5	1	-	0	-	-	-	-
94.00	-	-	-	0.30	5	1	-	0	-	-	-	-
94.00	1	5	21.35	24.35	5	1	-	0	-	-	-	24.35
96.00	1	5	23.35	26.35	5	1	-	0	-	-	-	26.35
96.00	-	-	-	0.30	5	1	-	0	-	-	-	-
98.00	-	-	-	0.30	5	1	-	0	-	-	-	-
98.00	1	5	25.35	28.35	5	1	-	0	-	-	-	28.35
100.00	1	5	27.35	30.35	5	1	-	0	-	-	-	30.35
100.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	1	5	32.35	35.35	5	1	-	0	-	-	-	35.35
49.00	1	5	21.30	24.30	5	1	-	0	-	-	-	21.10
49.00	1	5	0.37	0.67	5	1	-	0	-	-	-	0.28
50.00	1	5	0.40	0.70	5	1	-	0	-	-	-	0.32
50.00	1	5	20.33	23.33	5	1	-	0	-	-	-	20.15
52.00	1	5	18.66	21.16	5	1	-	0	-	-	-	18.26
52.00	1	5	0.47	0.77	5	1	-	0	-	-	-	0.42
54.00	1	5	0.55	0.85	5	1	-	0	-	-	-	0.58
54.00	1	5	16.76	19.26	5	1	-	0	-	-	-	16.43
56.00	1	5	14.89	17.39	5	1	-	0	-	-	-	14.61
56.00	1	5	0.68	0.98	5	1	-	0	-	-	-	0.75
58.00	1	5	0.85	1.15	5	1	-	0	-	-	-	1.01
58.00	1	5	13.06	15.56	5	1	-	0	-	-	-	12.87
60.00	1	5	11.30	13.80	5	1	-	0	-	-	-	11.16
60.00	1	5	1.03	1.43	5	1	-	0	-	-	-	1.28
62.00	1	5	1.34	1.74	5	1	-	0	-	-	-	1.66
62.00	1	5	10.01	12.51	5	1	-	0	-	-	-	9.56
64.00	1	5	8.46	10.06	5	1	-	0	-	-	-	8.01
64.00	1	5	1.73	2.13	5	1	-	0	-	-	-	2.11
66.00	1	5	2.05	2.75	5	1	-	0	-	-	-	2.65
66.00	1	5	7.20	8.30	5	1	-	0	-	-	-	6.57
68.00	1	5	5.80	6.90	5	1	-	0	-	-	-	5.26
68.00	1	5	2.65	3.35	5	1	-	0	-	-	-	3.34
70.00	1	5	3.39	4.09	5	1	-	0	-	-	-	4.15
70.00	1	5	4.54	5.64	5	1	-	0	-	-	-	4.07
72.00	1	5	4.11	5.21	5	1	-	0	-	-	-	5.27
72.00	1	5	3.66	4.36	5	1	-	0	-	-	-	3.19
74.00	1	5	2.77	3.47	5	1	-	0	-	-	-	2.46
74.00	1	5	5.22	6.32	5	1	-	0	-	-	-	6.54
76.00	1	5	6.49	7.59	5	1	-	0	-	-	-	7.93
76.00	1	5	2.05	2.75	5	1	-	0	-	-	-	1.83
78.00	1	5	1.62	2.02	5	1	-	0	-	-	-	1.36
78.00	1	5	7.67	9.27	5	1	-	0	-	-	-	9.45
80.00	1	5	9.22	10.82	5	1	-	0	-	-	-	11.10
80.00	1	5	1.17	1.57	5	1	-	0	-	-	-	0.98
82.00	1	5	0.86	1.16	5	1	-	0	-	-	-	0.68
82.00	1	5	10.42	12.92	5	1	-	0	-	-	-	12.81
84.00	1	5	12.15	14.65	5	1	-	0	-	-	-	14.62
84.00	1	5	0.59	0.89	5	1	-	0	-	-	-	0.47
86.00	1	5	0.39	0.69	5	1	-	0	-	-	-	0.32
86.00	1	5	13.96	16.46	5	1	-	0	-	-	-	16.49
88.00	1	5	15.82	18.32	5	1	-	0	-	-	-	18.41
88.00	1	5	0.23	0.53	5	1	-	0	-	-	-	0.20
90.00	1	5	0.12	0.42	5	1	-	0	-	-	-	0.13
90.00	1	5	17.73	20.23	5	1	-	0	-	-	-	20.37
92.00	1	5	19.67	22.17	5	1	-	0	-	-	-	22.35
92.00	1	5	0.05	0.35	5	1	-	0	-	-	-	0.08
94.00	-	-	-	0.30	5	1	-	0	-	-	-	0.05
94.00	1	5	21.38	24.38	5	1	-	0	-	-	-	24.35
96.00	1	5	23.36	26.36	5	1	-	0	-	-	-	26.35
96.00	-	-	-	0.30	5	1	-	0	-	-	-	0.03
98.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
98.00	1	5	25.35	28.35	5	1	-	0	-	-	-	28.35
100.00	1	5	27.35	30.35	5	1	-	0	-	-	-	30.35
100.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
105.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	1	5	32.35	35.35	5	1	-	0	-	-	-	35.35
23.00	1	5	46.84	49.84	5	1	-	0	-	-	-	46.77
23.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
24.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
24.00	1	5	45.86	48.86	5	1	-	0	-	-	-	45.78
25.00	1	5	44.88	47.88	5	1	-	0	-	-	-	44.79
25.00	1	5	0.01	0.31	5	1	-	0	-	-	-	0.01
26.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.01
26.00	1	5	43.90	46.90	5	1	-	0	-	-	-	43.80
27.00	1	5	42.92	45.92	5	1	-	0	-	-	-	42.81
27.00	1	5	0.04	0.34	5	1	-	0	-	-	-	0.02
28.00	1	5	0.05	0.35	5	1	-	0	-	-	-	0.02
28.00	1	5	41.94	44.94	5	1	-	0	-	-	-	41.82
29.00	1	5	40.97	43.97	5	1	-	0	-	-	-	40.83
29.00	1	5	0.07	0.37	5	1	-	0	-	-	-	0.03
30.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.04
30.00	1	5	39.99	42.99	5	1	-	0	-	-	-	39.84
31.00	1	5	39.02	42.02	5	1	-	0	-	-	-	38.86
31.00	1	5	0.11	0.41	5	1	-	0	-	-	-	0.04
32.00	1	5	0.13	0.43	5	1	-	0	-	-	-	0.05
32.00	1	5	38.04	41.04	5	1	-	0	-	-	-	37.87
33.00	1	5	37.07	40.07	5	1	-	0	-	-	-	36.89
33.00	1	5	0.15	0.45	5	1	-	0	-	-	-	0.06
34.00	1	5	0.17	0.47	5	1	-	0	-	-	-	0.08
34.00	1	5	36.10	39.10	5	1	-	0	-	-	-	35.91
35.00	1	5	35.13	38.13	5	1	-	0	-	-	-	34.93
35.00	1	5	0.20	0.50	5	1	-	0	-	-	-	0.09
36.00	1	5	0.22	0.52	5	1	-	0	-	-	-	0.11
36.00	1	5	34.15	37.15	5	1	-	0	-	-	-	33.95
37.00	1	5	33.18	36.18	5	1	-	0	-	-	-	32.98
37.00	1	5	0.24	0.54	5	1	-	0	-	-	-	0.12
38.00	1	5	0.27	0.57	5	1	-	0	-	-	-	0.15
38.00	1	5	32.22	35.22	5	1	-	0	-	-	-	32.01
39.00	1	5	31.25	34.25	5	1	-	0	-	-	-	31.04
39.00	1	5	0.29	0.59	5	1	-	0	-	-	-	0.18
40.00	1	5	0.32	0.62	5	1	-	0	-	-	-	0.21
40.00	1	5	30.28	33.28	5	1	-	0	-	-	-	30.08
41.00	1	5	29.31	32.31	5	1	-	0	-	-	-	29.11
41.00	1	5	0.35	0.65	5	1	-	0	-	-	-	0.24
42.00	1	5	0.37	0.67	5	1	-	0	-	-	-	0.27
42.00	1	5	28.34	31.34	5	1	-	0	-	-	-	28.15
43.00	1	5	27.38	30.38	5	1	-	0	-	-	-	27.21
43.00	1	5	0.40	0.70	5	1	-	0	-	-	-	0.31
44.00	1	5	0.43	0.73	5	1	-	0	-	-	-	0.36
44.00	1	5	26.41	29.41	5	1	-	0	-	-	-	26.26
45.00	1	5	25.45	28.45	5	1	-	0	-	-	-	25.32
45.00	1	5	0.46	0.76	5	1	-	0	-	-	-	0.41
46.00	1	5	0.50	0.80	5	1	-	0	-	-	-	0.46
46.00	1	5	24.49	27.49	5	1	-	0	-	-	-	24.37
47.00	1	5	23.53	26.53	5	1	-	0	-	-	-	23.44
47.00	1	5	0.53	0.83	5	1	-	0	-	-	-	0.51
48.00	1	5	0.57	0.87	5	1	-	0	-	-	-	0.59
48.00	1	5	22.58	25.58	5	1	-	0	-	-	-	22.53
49.00	1	5	0.61	0.91	5	1	-	0	-	-	-	0.67
49.00	1	5	21.63	24.63	5	1	-	0	-	-	-	21.61
50.00	1	5	20.68	23.68	5	1	-	0	-	-	-	20.70
50.00	1	5	0.66	0.96	5	1	-	0	-	-	-	0.75
52.00	1	5	0.78	1.08	5	1	-	0	-	-	-	0.91
52.00	1	5	19.06	21.56	5	1	-	0	-	-	-	18.88
54.00	1	5	17.22	19.72	5	1	-	0	-	-	-	17.15
54.00	1	5	0.93	1.23	5	1	-	0	-	-	-	1.16
56.00	1	5	1.08	1.48	5	1	-	0	-	-	-	1.41
56.00	1	5	15.44	17.94	5	1	-	0	-	-	-	15.41
58.00	1	5	13.71	16.21	5	1	-	0	-	-	-	13.75
58.00	1	5	1.34	1.74	5	1	-	0	-	-	-	1.73
60.00	1	5	1.66	2.06	5	1	-	0	-	-	-	2.10
60.00	1	5	12.04	14.54	5	1	-	0	-	-	-	12.13
62.00	1	5	10.44	12.94	5	1	-	0	-	-	-	10.56
62.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.51
64.00	1	5	2.37	3.07	5	1	-	0	-	-	-	3.04
64.00	1	5	9.36	10.96	5	1	-	0	-	-	-	9.11
66.00	1	5	7.92	9.52	5	1	-	0	-	-	-	7.67
66.00	1	5	2.92	3.62	5	1	-	0	-	-	-	3.59
68.00	1	5	3.58	4.28	5	1	-	0	-	-	-	4.31
68.00	1	5	6.84	7.94	5	1	-	0	-	-	-	6.40
70.00	1	5	5.63	6.73	5	1	-	0	-	-	-	5.20
70.00	1	5	4.17	5.27	5	1	-	0	-	-	-	5.10
72.00	1	5	5.10	6.20	5	1	-	0	-	-	-	6.24
72.00	1	5	4.56	5.66	5	1	-	0	-	-	-	4.34
74.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.54
74.00	1	5	6.18	7.28	5	1	-	0	-	-	-	7.45
76.00	1	5	7.41	8.51	5	1	-	0	-	-	-	8.80
76.00	1	5	3.08	3.78	5	1	-	0	-	-	-	2.89
78.00	1	5	2.43	3.13	5	1	-	0	-	-	-	2.31
78.00	1	5	8.51	10.11	5	1	-	0	-	-	-	10.24
80.00	1	5	9.98	11.58	5	1	-	0	-	-	-	11.78
80.00	1	5	2.01	2.71	5	1	-	0	-	-	-	1.85
82.00	1	5	1.60	1.75	1	1	-	0	-	-	-	1.45
82.00	1	5	11.08	13.58	5	1	-	0	-	-	-	13.40
84.00	1	5	12.72	15.22	5	1	-	0	-	-	-	15.10
84.00	1	5	1.23	1.63	5	1	-	0	-	-	-	1.14
86.00	1	5	0.98	1.28	5	1	-	0	-	-	-	0.86
86.00	1	5	14.43	16.93	5	1	-	0	-	-	-	16.87
88.00	1	5	16.20	18.70	5	1	-	0	-	-	-	18.69
88.00	1	5	0.74	1.04	5	1	-	0	-	-	-	0.67
90.00	1	5	0.55	0.85	5	1	-	0	-	-	-	0.49
90.00	1	5	18.02	20.52	5	1	-	0	-	-	-	20.55
92.00	1	5	19.88	22.38	5	1	-	0	-	-	-	22.46
92.00	1	5	0.39	0.69	5	1	-	0	-	-	-	0.37
94.00	1	5	0.27	0.57	5	1	-	0	-	-	-	0.26
94.00	1	5	21.53	24.53	5	1	-	0	-	-	-	24.39
96.00	1	5	23.46	26.46	5	1	-	0	-	-	-	26.36
96.00	1	5	0.18	0.48	5	1	-	0	-	-	-	0.20
98.00	1	5	0.10	0.40	5	1	-	0	-	-	-	0.14
98.00	1	5	25.41	28.41	5	1	-	0	-	-	-	28.35
100.00	1	5	27.38	30.38	5	1	-	0	-	-	-	30.35
100.00	1	5	0.05	0.35	5	1	-	0	-	-	-	0.10
105.00	-	-	-	0.30	5	1	-	0	-	-	-	0.04
105.00	1	5	32.35	35.35	5	1	-	0	-	-	-	35.35
110.00	1	5	37.35	40.35	5	1	-	0	-	-	-	40.35
110.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
115.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
115.00	1	5	42.35	45.35	5	1	-	0	-	-	-	45.35
120.00	1	5	47.35	50.35	5	1	-	0	-	-	-	50.35
120.00	-	-	-	0.30	5	1	-	0	-	-	-	-
38.00	1	5	32.88	35.88	5	1	-	0	-	-	-	32.69
38.00	1	5	0.71	1.01	5	1	-	0	-	-	-	0.62
39.00	1	5	0.75	1.05	5	1	-	0	-	-	-	0.68
39.00	1	5	31.94	34.94	5	1	-	0	-	-	-	31.76
40.00	1	5	31.00	34.00	5	1	-	0	-	-	-	30.86
40.00	1	5	0.80	1.10	5	1	-	0	-	-	-	0.77
41.00	1	5	30.06	33.06	5	1	-	0	-	-	-	29.96
42.00	1	5	29.13	32.13	5	1	-	0	-	-	-	29.07
43.00	1	5	28.21	31.21	5	1	-	0	-	-	-	28.17
44.00	1	5	27.29	30.29	5	1	-	0	-	-	-	27.28
44.00	1	5	1.01	1.41	5	1	-	0	-	-	-	1.14
45.00	1	5	1.06	1.46	5	1	-	0	-	-	-	1.23
45.00	1	5	26.37	29.37	5	1	-	0	-	-	-	26.38
46.00	1	5	25.46	28.46	5	1	-	0	-	-	-	25.51
46.00	1	5	1.14	1.54	5	1	-	0	-	-	-	1.37
47.00	1	5	1.23	1.63	5	1	-	0	-	-	-	1.51
47.00	1	5	24.57	27.57	5	1	-	0	-	-	-	24.66
48.00	1	5	23.68	26.68	5	1	-	0	-	-	-	23.81
48.00	1	5	1.33	1.73	5	1	-	0	-	-	-	1.65
49.00	1	5	1.44	1.84	5	1	-	0	-	-	-	1.79
49.00	1	5	22.80	25.80	5	1	-	0	-	-	-	22.96
50.00	1	5	1.56	1.96	5	1	-	0	-	-	-	1.93
50.00	1	5	21.93	24.93	5	1	-	0	-	-	-	22.11
52.00	1	5	20.23	23.23	5	1	-	0	-	-	-	20.42
52.00	1	5	1.83	2.23	5	1	-	0	-	-	-	2.23
54.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.64
54.00	1	5	18.82	21.32	5	1	-	0	-	-	-	18.85
56.00	1	5	17.22	19.72	5	1	-	0	-	-	-	17.27
56.00	1	5	2.38	3.08	5	1	-	0	-	-	-	3.04
58.00	1	5	2.80	3.50	5	1	-	0	-	-	-	3.44
58.00	1	5	15.67	18.17	5	1	-	0	-	-	-	15.68
60.00	1	5	14.18	16.68	5	1	-	0	-	-	-	14.25
60.00	1	5	3.29	3.99	5	1	-	0	-	-	-	4.00
62.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.55
62.00	1	5	12.74	15.24	5	1	-	0	-	-	-	12.82
64.00	1	5	11.37	13.87	5	1	-	0	-	-	-	11.38
64.00	1	5	4.24	5.34	5	1	-	0	-	-	-	5.10
66.00	1	5	4.93	6.03	5	1	-	0	-	-	-	5.84
66.00	1	5	10.07	12.57	5	1	-	0	-	-	-	10.12
68.00	1	5	9.31	10.91	5	1	-	0	-	-	-	8.86
68.00	1	5	5.70	6.80	5	1	-	0	-	-	-	6.56
70.00	1	5	6.55	7.65	5	1	-	0	-	-	-	7.37
70.00	1	5	8.18	9.78	5	1	-	0	-	-	-	7.67
72.00	1	5	7.39	8.49	5	1	-	0	-	-	-	6.84
72.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.53
74.00	1	5	8.31	9.91	5	1	-	0	-	-	-	9.69
74.00	1	5	6.46	7.56	5	1	-	0	-	-	-	6.01
76.00	1	5	5.61	6.71	5	1	-	0	-	-	-	5.26
76.00	1	5	9.45	11.05	5	1	-	0	-	-	-	10.94
78.00	1	5	10.24	12.74	5	1	-	0	-	-	-	12.30
78.00	1	5	4.85	5.95	5	1	-	0	-	-	-	4.64
80.00	1	5	4.17	5.27	5	1	-	0	-	-	-	4.01
80.00	1	5	11.56	14.06	5	1	-	0	-	-	-	13.68
82.00	1	5	12.95	15.45	5	1	-	0	-	-	-	15.14
82.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.48
84.00	1	5	3.24	3.94	5	1	-	0	-	-	-	3.03
84.00	1	5	14.42	16.92	5	1	-	0	-	-	-	16.70
86.00	1	5	15.96	18.46	5	1	-	0	-	-	-	18.26
86.00	1	5	2.77	3.47	5	1	-	0	-	-	-	2.59
88.00	1	5	2.35	3.05	5	1	-	0	-	-	-	2.22
88.00	1	5	17.55	20.05	5	1	-	0	-	-	-	19.89
90.00	1	5	19.19	21.69	5	1	-	0	-	-	-	21.60
90.00	1	5	2.01	2.71	5	1	-	0	-	-	-	1.92
92.00	1	5	20.63	23.63	5	1	-	0	-	-	-	23.32
94.00	1	5	22.37	25.37	5	1	-	0	-	-	-	25.08
94.00	1	5	1.52	1.92	5	1	-	0	-	-	-	1.36
96.00	1	5	1.28	1.68	5	1	-	0	-	-	-	1.17
96.00	1	5	24.15	27.15	5	1	-	0	-	-	-	26.91
98.00	1	5	25.96	28.96	5	1	-	0	-	-	-	28.75
98.00	1	5	1.06	1.46	5	1	-	0	-	-	-	0.98
100.00	1	5	27.80	30.80	5	1	-	0	-	-	-	30.61
105.00	1	5	32.54	35.54	5	1	-	0	-	-	-	35.41
110.00	1	5	37.40	40.40	5	1	-	0	-	-	-	40.35
115.00	1	5	42.35	45.35	5	1	-	0	-	-	-	45.35
115.00	1	5	0.18	0.48	5	1	-	0	-	-	-	0.19
120.00	1	5	0.08	0.38	5	1	-	0	-	-	-	0.11
120.00	1	5	47.35	50.35	5	1	-	0	-	-	-	50.35
23.00	1	5	47.54	50.54	5	1	-	0	-	-	-	47.22
24.00	1	5	46.59	49.59	5	1	-	0	-	-	-	46.26
25.00	1	5	45.65	48.65	5	1	-	0	-	-	-	45.31
26.00	1	5	44.71	47.71	5	1	-	0	-	-	-	44.37
27.00	1	5	43.77	46.77	5	1	-	0	-	-	-	43.43
28.00	1	5	42.83	45.83	5	1	-	0	-	-	-	42.49
29.00	1	5	41.89	44.89	5	1	-	0	-	-	-	41.55
30.00	1	5	40.95	43.95	5	1	-	0	-	-	-	40.62
31.00	1	5	40.02	43.02	5	1	-	0	-	-	-	39.71
32.00	1	5	39.08	42.08	5	1	-	0	-	-	-	38.79
33.00	1	5	38.15	41.15	5	1	-	0	-	-	-	37.88
34.00	1	5	37.22	40.22	5	1	-	0	-	-	-	36.96
35.00	1	5	36.29	39.29	5	1	-	0	-	-	-	36.04
36.00	1	5	35.37	38.37	5	1	-	0	-	-	-	35.17
37.00	1	5	34.44	37.44	5	1	-	0	-	-	-	34.29
37.00	1	5	1.04	1.44	5	1	-	0	-	-	-	1.00
38.00	1	5	1.11	1.51	5	1	-	0	-	-	-	1.10
38.00	1	5	33.53	36.53	5	1	-	0	-	-	-	33.41
39.00	1	5	32.62	35.62	5	1	-	0	-	-	-	32.53
39.00	1	5	1.18	1.58	5	1	-	0	-	-	-	1.21
40.00	1	5	31.71	34.71	5	1	-	0	-	-	-	31.65
41.00	1	5	30.81	33.81	5	1	-	0	-	-	-	30.77
42.00	1	5	29.92	32.92	5	1	-	0	-	-	-	29.92
43.00	1	5	29.04	32.04	5	1	-	0	-	-	-	29.10
44.00	1	5	28.16	31.16	5	1	-	0	-	-	-	28.27
45.00	1	5	27.29	30.29	5	1	-	0	-	-	-	27.44
46.00	1	5	26.44	29.44	5	1	-	0	-	-	-	26.61
47.00	1	5	25.59	28.59	5	1	-	0	-	-	-	25.78
48.00	1	5	24.75	27.75	5	1	-	0	-	-	-	24.95
48.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.50
49.00	1	5	2.16	2.86	5	1	-	0	-	-	-	2.73
49.00	1	5	23.93	26.93	5	1	-	0	-	-	-	24.16
50.00	1	5	2.33	3.03	5	1	-	0	-	-	-	2.95
50.00	1	5	23.11	26.11	5	1	-	0	-	-	-	23.40
52.00	1	5	21.51	24.51	5	1	-	0	-	-	-	21.86
52.00	1	5	2.70	3.40	5	1	-	0	-	-	-	3.38
54.00	1	5	3.11	3.81	5	1	-	0	-	-	-	3.82
54.00	1	5	20.01	23.01	5	1	-	0	-	-	-	20.33
56.00	1	5	18.70	21.20	5	1	-	0	-	-	-	18.82
56.00	1	5	3.57	4.27	5	1	-	0	-	-	-	4.31
58.00	1	5	3.88	4.98	5	1	-	0	-	-	-	4.91
58.00	1	5	17.23	19.73	5	1	-	0	-	-	-	17.45
60.00	1	5	15.82	18.32	5	1	-	0	-	-	-	16.06
60.00	1	5	4.44	5.54	5	1	-	0	-	-	-	5.50
62.00	1	5	5.05	6.15	5	1	-	0	-	-	-	6.08
62.00	1	5	14.46	16.96	5	1	-	0	-	-	-	14.67
64.00	1	5	13.16	15.66	5	1	-	0	-	-	-	13.40
64.00	1	5	5.73	6.83	5	1	-	0	-	-	-	6.81
66.00	1	5	6.46	7.56	5	1	-	0	-	-	-	7.58
66.00	1	5	11.93	14.43	5	1	-	0	-	-	-	12.19
68.00	1	5	10.77	13.27	5	1	-	0	-	-	-	10.98
68.00	1	5	7.28	8.38	5	1	-	0	-	-	-	8.34
70.00	1	5	7.91	9.51	5	1	-	0	-	-	-	9.19
70.00	1	5	10.01	12.51	5	1	-	0	-	-	-	9.83
72.00	1	5	9.11	10.71	5	1	-	0	-	-	-	9.02
72.00	1	5	8.88	10.48	5	1	-	0	-	-	-	10.36
74.00	1	5	9.93	11.53	5	1	-	0	-	-	-	11.53
74.00	1	5	8.18	9.78	5	1	-	0	-	-	-	8.21
76.00	1	5	7.51	9.11	5	1	-	0	-	-	-	7.40
76.00	1	5	10.60	13.10	5	1	-	0	-	-	-	12.71
78.00	1	5	11.81	14.31	5	1	-	0	-	-	-	14.02
78.00	1	5	6.79	7.89	5	1	-	0	-	-	-	6.72
80.00	1	5	6.07	7.17	5	1	-	0	-	-	-	6.12
80.00	1	5	13.08	15.58	5	1	-	0	-	-	-	15.40
82.00	1	5	14.42	16.92	5	1	-	0	-	-	-	16.79
82.00	1	5	5.42	6.52	5	1	-	0	-	-	-	5.51
84.00	1	5	4.83	5.93	5	1	-	0	-	-	-	4.90
84.00	1	5	15.82	18.32	5	1	-	0	-	-	-	18.19
86.00	1	5	17.28	19.78	5	1	-	0	-	-	-	19.72
86.00	1	5	4.29	5.39	5	1	-	0	-	-	-	4.46
88.00	1	5	3.80	4.90	5	1	-	0	-	-	-	4.03
88.00	1	5	18.79	21.29	5	1	-	0	-	-	-	21.29
90.00	1	5	20.10	23.10	5	1	-	0	-	-	-	22.86
90.00	1	5	3.56	4.26	5	1	-	0	-	-	-	3.59
92.00	1	5	3.16	3.86	5	1	-	0	-	-	-	3.16
92.00	1	5	21.70	24.70	5	1	-	0	-	-	-	24.46
94.00	1	5	23.35	26.35	5	1	-	0	-	-	-	26.14
94.00	1	5	2.79	3.49	5	1	-	0	-	-	-	2.86
96.00	1	5	2.46	3.16	5	1	-	0	-	-	-	2.58
96.00	1	5	25.03	28.03	5	1	-	0	-	-	-	27.86
98.00	1	5	26.75	29.75	5	1	-	0	-	-	-	29.59
98.00	1	5	2.16	2.86	5	1	-	0	-	-	-	2.29
100.00	1	5	28.51	31.51	5	1	-	0	-	-	-	31.34
105.00	1	5	33.02	36.02	5	1	-	0	-	-	-	35.89
110.00	1	5	37.69	40.69	5	1	-	0	-	-	-	40.57
115.00	1	5	42.48	45.48	5	1	-	0	-	-	-	45.41
120.00	1	5	47.38	50.38	5	1	-	0	-	-	-	50.35
54.00	1	5	20.84	23.84	5	1	-	0	-	-	-	21.00
54.00	1	5	3.88	4.98	5	1	-	0	-	-	-	4.93
56.00	1	5	4.40	5.50	5	1	-	0	-	-	-	5.57
56.00	1	5	19.64	22.14	5	1	-	0	-	-	-	19.64
58.00	1	5	18.25	20.75	5	1	-	0	-	-	-	18.30
58.00	1	5	4.97	6.07	5	1	-	0	-	-	-	6.20
60.00	1	5	5.59	6.69	5	1	-	0	-	-	-	6.82
60.00	1	5	16.90	19.40	5	1	-	0	-	-	-	16.96
62.00	1	5	15.61	18.11	5	1	-	0	-	-	-	15.71
62.00	1	5	6.26	7.36	5	1	-	0	-	-	-	7.59
64.00	1	5	6.99	8.09	5	1	-	0	-	-	-	8.41
64.00	1	5	14.38	16.88	5	1	-	0	-	-	-	14.54
66.00	1	5	13.20	15.70	5	1	-	0	-	-	-	13.38
66.00	1	5	7.52	9.12	5	1	-	0	-	-	-	9.21
68.00	1	5	8.38	9.98	5	1	-	0	-	-	-	10.02
68.00	1	5	12.09	14.59	5	1	-	0	-	-	-	12.21
70.00	1	5	11.05	13.55	5	1	-	0	-	-	-	11.20
70.00	1	5	9.30	10.90	5	1	-	0	-	-	-	11.00
72.00	1	5	10.01	12.51	5	1	-	0	-	-	-	12.17
72.00	1	5	10.07	12.57	5	1	-	0	-	-	-	10.40
74.00	1	5	10.89	13.39	5	1	-	0	-	-	-	13.34
74.00	1	5	9.61	11.21	5	1	-	0	-	-	-	9.60
76.00	1	5	8.77	10.37	5	1	-	0	-	-	-	8.81
76.00	1	5	12.01	14.51	5	1	-	0	-	-	-	14.52
78.00	1	5	13.20	15.70	5	1	-	0	-	-	-	15.81
78.00	1	5	7.99	9.59	5	1	-	0	-	-	-	8.13
80.00	1	5	7.51	9.11	5	1	-	0	-	-	-	7.53
80.00	1	5	14.45	16.95	5	1	-	0	-	-	-	17.18
82.00	1	5	15.76	18.26	5	1	-	0	-	-	-	18.56
82.00	1	5	6.86	7.96	5	1	-	0	-	-	-	6.94
84.00	1	5	6.25	7.35	5	1	-	0	-	-	-	6.35
84.00	1	5	17.12	19.62	5	1	-	0	-	-	-	19.93
86.00	1	5	18.53	21.03	5	1	-	0	-	-	-	21.32
86.00	1	5	5.68	6.78	5	1	-	0	-	-	-	5.78
88.00	1	5	5.16	6.26	5	1	-	0	-	-	-	5.36
88.00	1	5	19.99	22.49	5	1	-	0	-	-	-	22.85
90.00	1	5	21.25	24.25	5	1	-	0	-	-	-	24.40
90.00	1	5	4.69	5.79	5	1	-	0	-	-	-	4.94
92.00	1	5	4.25	5.35	5	1	-	0	-	-	-	4.52
92.00	1	5	22.79	25.79	5	1	-	0	-	-	-	25.96
94.00	1	5	24.38	27.38	5	1	-	0	-	-	-	27.52
94.00	1	5	3.85	4.95	5	1	-	0	-	-	-	4.10
96.00	1	5	3.67	4.37	5	1	-	0	-	-	-	3.72
96.00	1	5	26.00	29.00	5	1	-	0	-	-	-	29.10
98.00	1	5	27.65	30.65	5	1	-	0	-	-	-	30.77
98.00	1	5	3.33	4.03	5	1	-	0	-	-	-	3.44
100.00	1	5	3.01	3.71	5	1	-	0	-	-	-	3.16
100.00	1	5	29.33	32.33	5	1	-	0	-	-	-	32.48
105.00	1	5	33.67	36.67	5	1	-	0	-	-	-	36.77
105.00	1	5	2.33	3.03	5	1	-	0	-	-	-	2.47
110.00	1	5	38.17	41.17	5	1	-	0	-	-	-	41.23
115.00	1	5	42.81	45.81	5	1	-	0	-	-	-	45.84
120.00	1	5	47.57	50.57	5	1	-	0	-	-	-	50.55
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