PHARMAMAR

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
88.6500	-7.5000	-7.80	96.1500	94.9000	88.0500	96.1500	08/06/2026	09:36:23

OPTIONS 8/06/2026 09:37:00
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.
21.00	1	3	64.92	69.92	3	1	-	0	-	-	-	75.17
21.00	-	-	-	0.60	3	1	-	0	-	-	-	-
22.00	-	-	-	0.60	3	1	-	0	-	-	-	-
22.00	1	3	64.05	69.05	3	1	-	0	-	-	-	74.17
23.00	1	3	62.92	67.92	3	1	-	0	-	-	-	73.17
23.00	-	-	-	0.60	3	1	-	0	-	-	-	-
24.00	-	-	-	0.60	3	1	-	0	-	-	-	-
24.00	1	3	62.05	67.05	3	1	-	0	-	-	-	72.17
25.00	1	3	60.93	65.93	3	1	-	0	-	-	-	71.17
25.00	-	-	-	0.60	3	1	-	0	-	-	-	-
26.00	-	-	-	0.60	3	1	-	0	-	-	-	-
26.00	1	3	59.93	64.93	3	1	-	0	-	-	-	70.17
27.00	1	3	58.93	63.93	3	1	-	0	-	-	-	69.17
27.00	-	-	-	0.60	3	1	-	0	-	-	-	-
28.00	-	-	-	0.60	3	1	-	0	-	-	-	-
28.00	1	3	57.93	62.93	3	1	-	0	-	-	-	68.17
29.00	1	3	56.94	61.94	3	1	-	0	-	-	-	67.17
29.00	-	-	-	0.60	3	1	-	0	-	-	-	-
30.00	-	-	-	0.60	3	1	-	0	-	-	-	-
30.00	1	3	56.07	61.07	3	1	-	0	-	-	-	66.17
31.00	1	3	54.95	59.95	3	1	-	0	-	-	-	65.17
31.00	-	-	-	0.60	3	1	-	0	-	-	-	-
32.00	-	-	-	0.60	3	1	-	0	-	-	-	-
32.00	1	3	53.95	58.95	3	1	-	0	-	-	-	64.17
33.00	1	3	53.08	58.08	3	1	-	0	-	-	-	63.18
33.00	-	-	-	0.60	3	1	-	0	-	-	-	-
34.00	-	-	-	0.60	3	1	-	0	-	-	-	-
34.00	1	3	52.09	57.09	3	1	-	0	-	-	-	62.18
35.00	1	3	50.96	55.96	3	1	-	0	-	-	-	61.18
35.00	-	-	-	0.60	3	1	-	0	-	-	-	-
36.00	-	-	-	0.60	3	1	-	0	-	-	-	-
36.00	1	3	49.97	54.97	3	1	-	0	-	-	-	60.18
37.00	1	3	49.11	54.11	3	1	-	0	-	-	-	59.18
37.00	-	-	-	0.60	3	1	-	0	-	-	-	-
38.00	-	-	-	0.60	3	1	-	0	-	-	-	-
38.00	1	3	47.98	52.98	3	1	-	0	-	-	-	58.18
39.00	1	3	46.99	51.99	3	1	-	0	-	-	-	57.18
39.00	-	-	-	0.60	3	1	-	0	-	-	-	-
40.00	-	-	-	0.60	3	1	-	0	-	-	-	-
40.00	1	3	46.00	51.00	3	1	-	0	-	-	-	56.18
41.00	1	3	45.00	50.00	3	1	-	0	-	-	-	55.18
41.00	-	-	-	0.60	3	1	-	0	-	-	-	-
42.00	-	-	-	0.60	3	1	-	0	-	-	-	-
42.00	1	3	44.14	49.14	3	1	-	0	-	-	-	54.18
43.00	1	3	43.02	48.02	3	1	-	0	-	-	-	53.18
43.00	-	-	-	0.60	3	1	-	0	-	-	-	-
44.00	-	-	-	0.60	3	1	-	0	-	-	-	-
44.00	1	3	42.16	47.16	3	1	-	0	-	-	-	52.18
45.00	-	-	-	0.60	3	1	-	0	-	-	-	-
45.00	1	3	41.17	46.17	3	1	-	0	-	-	-	51.18
46.00	1	3	40.05	45.05	3	1	-	0	-	-	-	50.19
46.00	-	-	-	0.60	3	1	-	0	-	-	-	-
47.00	-	-	-	0.60	3	1	-	0	-	-	-	-
47.00	1	3	39.07	44.07	3	1	-	0	-	-	-	49.19
48.00	1	3	38.08	43.08	3	1	-	0	-	-	-	48.19
48.00	-	-	-	0.60	3	1	-	0	-	-	-	-
49.00	-	-	-	0.60	3	1	-	0	-	-	-	-
49.00	1	3	37.09	42.09	3	1	-	0	-	-	-	47.19
50.00	1	3	36.23	41.23	3	1	-	0	-	-	-	46.19
50.00	-	-	-	0.60	3	1	-	0	-	-	-	-
52.00	-	-	-	0.60	3	1	-	0	-	-	-	-
52.00	1	3	34.14	39.14	3	1	-	0	-	-	-	44.19
54.00	1	3	32.17	37.17	3	1	-	0	-	-	-	42.19
54.00	-	-	-	0.60	3	1	-	0	-	-	-	-
56.00	-	-	-	0.60	3	1	-	0	-	-	-	-
56.00	1	3	30.21	35.21	3	1	-	0	-	-	-	40.19
58.00	1	3	28.25	33.25	3	1	-	0	-	-	-	38.20
58.00	-	-	-	0.60	3	1	-	0	-	-	-	-
60.00	1	3	0.04	0.64	3	1	-	0	-	-	-	-
60.00	1	3	26.29	31.29	3	1	-	0	-	-	-	36.20
62.00	1	3	24.34	29.34	3	1	-	0	-	-	-	34.20
62.00	1	3	0.09	0.69	3	1	-	0	-	-	-	-
64.00	1	3	0.14	0.74	3	1	-	0	-	-	-	0.01
64.00	1	3	22.52	27.52	3	1	-	0	-	-	-	32.21
66.00	1	3	20.47	25.47	3	1	-	0	-	-	-	30.22
66.00	1	3	0.21	0.81	3	1	-	0	-	-	-	0.02
68.00	1	3	0.29	0.89	3	1	-	0	-	-	-	0.03
68.00	1	3	18.55	23.55	3	1	-	0	-	-	-	28.23
70.00	1	3	16.66	21.66	3	1	-	0	-	-	-	26.25
72.00	1	3	14.80	19.80	3	1	-	0	-	-	-	24.28
74.00	1	3	12.99	17.99	3	1	-	0	-	-	-	22.34
76.00	1	3	11.23	16.23	3	1	-	0	-	-	-	20.40
78.00	-	-	-	14.89	17	1	-	0	-	-	-	18.52
78.00	1	3	1.16	1.96	3	1	-	0	-	-	-	0.32
80.00	1	3	1.55	2.35	3	1	-	0	-	-	-	0.47
80.00	1	3	8.93	12.13	3	1	-	0	-	-	-	16.66
82.00	-	-	-	10.71	3	1	-	0	-	-	-	14.86
82.00	1	3	2.01	3.41	3	1	-	0	-	-	-	0.67
84.00	1	3	2.32	3.72	3	1	-	0	-	-	-	0.94
84.00	1	3	6.39	8.59	3	1	-	0	-	-	-	13.13
86.00	1	3	5.09	7.29	3	1	-	0	-	-	-	11.45
86.00	1	3	3.02	4.42	3	1	-	0	-	-	-	1.26
88.00	1	3	3.93	6.13	3	1	-	0	-	-	-	9.91
88.00	1	3	3.76	5.96	3	1	-	0	-	-	-	1.73
90.00	1	3	4.46	6.66	3	1	-	0	-	-	-	2.26
90.00	1	3	3.39	4.79	3	1	-	0	-	-	-	8.43
92.00	1	3	2.49	3.89	3	1	-	0	-	-	-	7.09
92.00	1	3	5.55	7.75	3	1	-	0	-	-	-	2.92
94.00	1	3	6.92	9.12	3	1	-	0	-	-	-	3.71
94.00	-	-	-	3.41	3	1	-	0	-	-	-	5.88
96.00	1	3	1.52	2.32	3	1	-	0	-	-	-	4.75
96.00	1	3	7.77	10.97	3	1	-	0	-	-	-	4.58
98.00	1	3	9.30	12.50	3	1	-	0	-	-	-	5.67
98.00	1	3	1.06	1.86	3	1	1.69	1	1.69	1.69	1.69	3.84
100.00	1	3	0.80	1.40	3	1	-	0	-	-	-	3.00
100.00	1	3	10.13	15.13	3	1	-	0	-	-	-	6.83
105.00	1	3	14.43	19.43	3	1	-	0	-	-	-	10.34
105.00	1	3	0.21	0.81	3	1	-	0	-	-	-	1.51
110.00	1	3	19.14	24.14	3	1	-	0	-	-	-	14.47
110.00	-	-	-	0.60	3	1	-	0	-	-	-	0.65
115.00	-	-	-	0.60	3	1	-	0	-	-	-	0.24
115.00	1	3	24.15	29.15	3	1	-	0	-	-	-	19.05
120.00	1	3	29.10	34.10	3	1	-	0	-	-	-	23.89
120.00	-	-	-	0.60	3	1	-	0	-	-	-	0.07
125.00	-	-	-	0.60	3	1	-	0	-	-	-	0.02
125.00	1	3	33.96	38.96	3	1	-	0	-	-	-	28.85
130.00	1	3	39.09	44.09	3	1	-	0	-	-	-	33.85
130.00	-	-	-	0.60	3	1	-	0	-	-	-	-
135.00	-	-	-	0.60	3	1	-	0	-	-	-	-
135.00	1	3	44.08	49.08	3	1	-	0	-	-	-	38.85
140.00	1	3	49.08	54.08	3	1	-	0	-	-	-	43.85
140.00	-	-	-	0.60	3	1	-	0	-	-	-	-
66.00	1	3	21.28	26.28	3	1	-	0	-	-	-	30.56
66.00	1	3	1.12	1.92	3	1	-	0	-	-	-	0.48
68.00	1	3	1.35	2.15	3	1	-	0	-	-	-	0.60
68.00	1	3	19.36	24.36	3	1	-	0	-	-	-	28.66
70.00	1	3	17.59	22.59	3	1	-	0	-	-	-	26.78
70.00	1	3	1.63	2.43	3	1	-	0	-	-	-	0.79
72.00	1	3	1.94	2.74	3	1	-	0	-	-	-	0.99
72.00	1	3	15.98	20.98	3	1	-	0	-	-	-	24.96
74.00	1	3	14.32	19.32	3	1	-	0	-	-	-	23.14
74.00	1	3	2.05	3.45	3	1	-	0	-	-	-	1.21
76.00	1	3	2.49	3.89	3	1	-	0	-	-	-	1.53
76.00	1	3	12.62	17.62	3	1	-	0	-	-	-	21.40
78.00	1	3	11.08	16.08	3	1	-	0	-	-	-	19.69
78.00	1	3	3.00	4.40	3	1	-	0	-	-	-	1.85
80.00	1	3	3.59	4.99	3	1	-	0	-	-	-	2.25
80.00	-	-	-	14.81	16	1	-	0	-	-	-	18.00
82.00	1	3	9.14	12.34	3	1	-	0	-	-	-	16.44
82.00	1	3	3.80	6.00	3	1	-	0	-	-	-	2.72
84.00	1	3	4.58	6.78	3	1	-	0	-	-	-	3.19
84.00	1	3	7.93	11.13	3	1	-	0	-	-	-	14.87
86.00	1	3	7.17	9.37	3	1	-	0	-	-	-	13.41
86.00	1	3	5.38	7.58	3	1	-	0	-	-	-	3.81
88.00	1	3	6.09	8.29	3	1	-	0	-	-	-	12.03
88.00	1	3	6.33	8.53	3	1	-	0	-	-	-	4.46
90.00	1	3	7.43	9.63	3	1	-	0	-	-	-	5.14
90.00	1	3	5.13	7.33	3	1	-	0	-	-	-	10.66
92.00	1	3	4.32	6.52	3	1	-	0	-	-	-	9.47
92.00	1	3	8.10	11.30	3	1	-	0	-	-	-	6.00
94.00	1	3	9.35	12.55	3	1	-	0	-	-	-	6.86
94.00	-	-	-	5.96	3	1	-	0	-	-	-	8.31
96.00	1	3	3.25	4.65	3	1	3.49	2	3.49	3.49	3.49	7.22
96.00	1	3	10.01	15.01	3	1	-	0	-	-	-	7.82
98.00	1	3	11.15	16.15	3	1	-	0	-	-	-	8.95
98.00	1	3	2.71	4.11	3	1	-	0	-	-	-	6.33
100.00	1	3	2.20	3.60	3	1	-	0	-	-	-	5.44
100.00	1	3	12.64	17.64	3	1	-	0	-	-	-	10.09
105.00	1	3	16.64	21.64	3	1	-	0	-	-	-	13.41
105.00	1	3	1.48	2.28	3	1	-	0	-	-	-	3.72
110.00	1	3	20.96	25.96	3	1	-	0	-	-	-	17.16
110.00	1	3	0.92	1.52	3	1	-	0	-	-	-	2.46
115.00	1	3	0.47	1.07	3	1	-	0	-	-	-	1.56
115.00	1	3	25.62	30.62	3	1	-	0	-	-	-	21.25
120.00	1	3	30.33	35.33	3	1	-	0	-	-	-	25.62
120.00	1	3	0.19	0.79	3	1	-	0	-	-	-	0.95
125.00	1	3	0.01	0.61	3	1	-	0	-	-	-	0.55
125.00	1	3	35.16	40.16	3	1	-	0	-	-	-	30.19
130.00	1	3	40.04	45.04	3	1	-	0	-	-	-	34.92
130.00	-	-	-	0.60	3	1	-	0	-	-	-	0.30
135.00	-	-	-	0.60	3	1	-	0	-	-	-	0.16
135.00	1	3	44.97	49.97	3	1	-	0	-	-	-	39.75
66.00	1	3	1.88	2.68	3	1	-	0	-	-	-	1.29
66.00	1	3	21.88	26.88	3	1	-	0	-	-	-	31.05
68.00	1	3	20.16	25.16	3	1	-	0	-	-	-	29.23
68.00	1	3	2.01	3.41	3	1	-	0	-	-	-	1.52
70.00	1	3	2.24	3.64	3	1	-	0	-	-	-	1.85
70.00	1	3	18.48	23.48	3	1	-	0	-	-	-	27.51
72.00	1	3	16.86	21.86	3	1	-	0	-	-	-	25.80
72.00	1	3	2.65	4.05	3	1	-	0	-	-	-	2.17
74.00	1	3	3.11	4.51	3	1	-	0	-	-	-	2.49
74.00	1	3	15.20	20.20	3	1	-	0	-	-	-	24.10
76.00	1	3	13.70	18.70	3	1	-	0	-	-	-	22.49
76.00	1	3	3.66	5.06	3	1	-	0	-	-	-	2.94
78.00	1	3	3.81	6.01	3	1	-	0	-	-	-	3.41
78.00	1	3	12.26	17.26	3	1	-	0	-	-	-	20.95
80.00	1	3	10.88	15.88	3	1	-	0	-	-	-	19.40
80.00	1	3	4.47	6.67	3	1	-	0	-	-	-	3.88
82.00	1	3	5.19	7.39	3	1	-	0	-	-	-	4.42
82.00	-	-	-	14.90	15	1	-	0	-	-	-	17.90
84.00	1	3	9.34	12.54	3	1	-	0	-	-	-	16.54
84.00	1	3	5.95	8.15	3	1	-	0	-	-	-	5.07
86.00	1	3	6.86	9.06	3	1	-	0	-	-	-	5.72
86.00	1	3	8.14	11.34	3	1	-	0	-	-	-	15.18
88.00	-	-	-	10.71	3	1	-	0	-	-	-	13.82
88.00	1	3	7.51	10.71	3	1	-	0	-	-	-	6.37
90.00	1	3	8.34	11.54	3	1	-	0	-	-	-	7.20
90.00	1	3	6.72	8.92	3	1	-	0	-	-	-	12.63
92.00	1	3	5.86	8.06	3	1	-	0	-	-	-	11.48
92.00	1	3	9.48	12.68	3	1	-	0	-	-	-	8.06
94.00	1	3	10.01	15.01	3	1	-	0	-	-	-	8.91
94.00	1	3	5.08	7.28	3	1	-	0	-	-	-	10.33
96.00	1	3	4.34	6.54	3	1	-	0	-	-	-	9.27
96.00	1	3	11.10	16.10	3	1	-	0	-	-	-	9.86
98.00	1	3	12.55	17.55	3	1	-	0	-	-	-	11.02
98.00	1	3	3.76	5.96	3	1	-	0	-	-	-	8.44
100.00	1	3	3.56	4.96	3	1	-	0	-	-	-	7.62
100.00	1	3	13.91	18.91	3	1	-	0	-	-	-	12.20
105.00	1	3	17.74	22.74	3	1	-	0	-	-	-	15.44
105.00	1	3	2.43	3.83	3	1	-	0	-	-	-	5.87
110.00	1	3	21.97	26.97	3	1	-	0	-	-	-	18.95
110.00	1	3	1.83	2.63	3	1	-	0	-	-	-	4.40
115.00	1	3	1.18	1.98	3	1	-	0	-	-	-	3.32
115.00	1	3	26.33	31.33	3	1	-	0	-	-	-	22.87
120.00	1	3	30.87	35.87	3	1	-	0	-	-	-	26.98
125.00	1	3	0.50	1.10	3	1	-	0	-	-	-	1.74
125.00	1	3	35.55	40.55	3	1	-	0	-	-	-	31.28
130.00	1	3	40.33	45.33	3	1	-	0	-	-	-	35.80
130.00	1	3	0.26	0.86	3	1	-	0	-	-	-	1.29
21.00	1	3	65.04	70.04	3	1	-	0	-	-	-	75.19
21.00	-	-	-	0.60	3	1	-	0	-	-	-	-
22.00	1	3	0.02	0.62	3	1	-	0	-	-	-	-
22.00	1	3	64.06	69.06	3	1	-	0	-	-	-	74.19
23.00	1	3	63.08	68.08	3	1	-	0	-	-	-	73.19
23.00	1	3	0.05	0.65	3	1	-	0	-	-	-	-
24.00	1	3	0.08	0.68	3	1	-	0	-	-	-	-
24.00	1	3	62.10	67.10	3	1	-	0	-	-	-	72.20
25.00	1	3	61.12	66.12	3	1	-	0	-	-	-	71.20
25.00	1	3	0.11	0.71	3	1	-	0	-	-	-	-
26.00	1	3	0.13	0.73	3	1	-	0	-	-	-	-
26.00	1	3	60.27	65.27	3	1	-	0	-	-	-	70.20
27.00	1	3	59.17	64.17	3	1	-	0	-	-	-	69.20
27.00	1	3	0.16	0.76	3	1	-	0	-	-	-	0.01
28.00	1	3	0.19	0.79	3	1	-	0	-	-	-	0.01
28.00	1	3	58.19	63.19	3	1	-	0	-	-	-	68.20
29.00	1	3	57.34	62.34	3	1	-	0	-	-	-	67.21
29.00	1	3	0.23	0.83	3	1	-	0	-	-	-	0.01
30.00	1	3	0.26	0.86	3	1	-	0	-	-	-	0.01
30.00	1	3	56.37	61.37	3	1	-	0	-	-	-	66.21
31.00	1	3	55.27	60.27	3	1	-	0	-	-	-	65.21
31.00	1	3	0.29	0.89	3	1	-	0	-	-	-	0.02
32.00	1	3	0.32	0.92	3	1	-	0	-	-	-	0.02
32.00	1	3	54.42	59.42	3	1	-	0	-	-	-	64.21
33.00	1	3	53.32	58.32	3	1	-	0	-	-	-	63.21
34.00	1	3	52.35	57.35	3	1	-	0	-	-	-	62.22
35.00	1	3	51.38	56.38	3	1	-	0	-	-	-	61.22
36.00	1	3	50.54	55.54	3	1	-	0	-	-	-	60.22
37.00	1	3	49.44	54.44	3	1	-	0	-	-	-	59.22
38.00	1	3	48.47	53.47	3	1	-	0	-	-	-	58.23
39.00	1	3	47.50	52.50	3	1	-	0	-	-	-	57.23
40.00	1	3	46.54	51.54	3	1	-	0	-	-	-	56.24
41.00	1	3	45.57	50.57	3	1	-	0	-	-	-	55.24
42.00	1	3	44.61	49.61	3	1	-	0	-	-	-	54.25
43.00	1	3	43.77	48.77	3	1	-	0	-	-	-	53.26
44.00	1	3	42.68	47.68	3	1	-	0	-	-	-	52.27
45.00	1	3	41.84	46.84	3	1	-	0	-	-	-	51.28
46.00	1	3	40.76	45.76	3	1	-	0	-	-	-	50.30
47.00	1	3	39.80	44.80	3	1	-	0	-	-	-	49.31
48.00	1	3	38.85	43.85	3	1	-	0	-	-	-	48.33
48.00	1	3	0.94	1.54	3	1	-	0	-	-	-	0.35
49.00	1	3	0.99	1.59	3	1	-	0	-	-	-	0.38
49.00	1	3	37.89	42.89	3	1	-	0	-	-	-	47.36
50.00	1	3	37.07	42.07	3	1	-	0	-	-	-	46.38
50.00	1	3	1.01	1.81	3	1	-	0	-	-	-	0.42
52.00	1	3	1.08	1.88	3	1	-	0	-	-	-	0.55
52.00	1	3	35.06	40.06	3	1	-	0	-	-	-	44.45
54.00	1	3	33.19	38.19	3	1	-	0	-	-	-	42.54
54.00	1	3	1.22	2.02	3	1	-	0	-	-	-	0.68
56.00	1	3	1.40	2.20	3	1	-	0	-	-	-	0.82
56.00	1	3	31.34	36.34	3	1	-	0	-	-	-	40.65
58.00	1	3	29.64	34.64	3	1	-	0	-	-	-	38.78
58.00	1	3	1.60	2.40	3	1	-	0	-	-	-	1.00
60.00	1	3	1.83	2.63	3	1	-	0	-	-	-	1.21
60.00	1	3	27.73	32.73	3	1	-	0	-	-	-	36.96
62.00	1	3	25.99	30.99	3	1	-	0	-	-	-	35.16
62.00	1	3	2.01	3.41	3	1	-	0	-	-	-	1.43
64.00	1	3	2.13	3.53	3	1	-	0	-	-	-	1.65
64.00	1	3	24.27	29.27	3	1	-	0	-	-	-	33.35
66.00	1	3	22.72	27.72	3	1	-	0	-	-	-	31.64
66.00	1	3	2.49	3.89	3	1	-	0	-	-	-	1.98
68.00	1	3	2.87	4.27	3	1	-	0	-	-	-	2.31
68.00	1	3	20.99	25.99	3	1	-	0	-	-	-	29.97
70.00	1	3	19.52	24.52	3	1	-	0	-	-	-	28.29
70.00	1	3	3.33	4.73	3	1	-	0	-	-	-	2.64
72.00	1	3	3.76	5.96	3	1	-	0	-	-	-	3.01
72.00	1	3	17.90	22.90	3	1	-	0	-	-	-	26.63
74.00	1	3	16.42	21.42	3	1	-	0	-	-	-	25.10
74.00	1	3	3.92	6.12	3	1	-	0	-	-	-	3.49
76.00	1	3	4.53	6.73	3	1	-	0	-	-	-	3.96
76.00	1	3	15.09	20.09	3	1	-	0	-	-	-	23.58
78.00	1	3	13.64	18.64	3	1	-	0	-	-	-	22.06
78.00	1	3	5.13	7.33	3	1	-	0	-	-	-	4.44
80.00	1	3	5.83	8.03	3	1	-	0	-	-	-	4.98
80.00	1	3	12.35	17.35	3	1	-	0	-	-	-	20.59
82.00	1	3	11.11	16.11	3	1	-	0	-	-	-	19.25
82.00	1	3	6.62	8.82	3	1	-	0	-	-	-	5.63
84.00	1	3	7.46	9.66	3	1	-	0	-	-	-	6.29
84.00	1	3	10.03	15.03	3	1	-	0	-	-	-	17.91
86.00	1	3	9.76	12.96	3	1	-	0	-	-	-	16.56
86.00	1	3	7.87	11.07	3	1	-	0	-	-	-	6.94
88.00	1	3	8.76	11.96	3	1	-	0	-	-	-	15.29
88.00	1	3	8.85	12.05	3	1	-	0	-	-	-	7.67
90.00	1	3	9.91	13.11	3	1	-	0	-	-	-	8.52
90.00	1	3	7.82	11.02	3	1	-	0	-	-	-	14.15
92.00	-	-	-	10.71	3	1	-	0	-	-	-	13.01
92.00	1	3	10.09	15.09	3	1	-	0	-	-	-	9.37
94.00	1	3	11.30	16.30	3	1	-	0	-	-	-	10.23
94.00	1	3	6.68	8.88	3	1	-	0	-	-	-	11.87
96.00	1	3	6.00	8.20	3	1	-	0	-	-	-	10.82
96.00	1	3	12.63	17.63	3	1	-	0	-	-	-	11.17
98.00	1	3	13.97	18.97	3	1	-	0	-	-	-	12.36
98.00	1	3	5.34	7.54	3	1	-	0	-	-	-	10.01
100.00	1	3	4.74	6.94	3	1	-	0	-	-	-	9.22
100.00	1	3	15.37	20.37	3	1	-	0	-	-	-	13.56
105.00	1	3	19.09	24.09	3	1	-	0	-	-	-	16.75
105.00	-	-	-	5.96	3	1	-	0	-	-	-	7.42
110.00	1	3	23.07	28.07	3	1	-	0	-	-	-	20.27
110.00	1	3	2.80	4.20	3	1	-	0	-	-	-	5.95
115.00	1	3	2.01	3.41	3	1	-	0	-	-	-	4.76
115.00	1	3	27.26	32.26	3	1	-	0	-	-	-	24.06
120.00	1	3	31.64	36.64	3	1	-	0	-	-	-	28.04
120.00	1	3	1.66	2.46	3	1	-	0	-	-	-	3.73
125.00	1	3	1.17	1.97	3	1	-	0	-	-	-	2.96
125.00	1	3	36.05	41.05	3	1	-	0	-	-	-	32.26
130.00	1	3	40.81	45.81	3	1	-	0	-	-	-	36.60
135.00	1	3	45.54	50.54	3	1	-	0	-	-	-	41.10
140.00	1	3	50.23	55.23	3	1	-	0	-	-	-	45.70
145.00	1	3	55.20	60.20	3	1	-	0	-	-	-	50.39
145.00	1	3	0.26	0.86	3	1	-	0	-	-	-	1.06
150.00	1	3	0.14	0.74	3	1	-	0	-	-	-	0.83
150.00	1	3	60.10	65.10	3	1	-	0	-	-	-	55.16
23.00	1	3	0.26	0.86	3	1	-	0	-	-	-	0.02
23.00	1	3	63.20	68.20	3	1	-	0	-	-	-	73.20
24.00	1	3	62.36	67.36	3	1	-	0	-	-	-	72.20
24.00	1	3	0.29	0.89	3	1	-	0	-	-	-	0.02
25.00	1	3	0.33	0.93	3	1	-	0	-	-	-	0.03
25.00	1	3	61.26	66.26	3	1	-	0	-	-	-	71.20
26.00	1	3	60.30	65.30	3	1	-	0	-	-	-	70.20
27.00	1	3	59.34	64.34	3	1	-	0	-	-	-	69.21
28.00	1	3	58.37	63.37	3	1	-	0	-	-	-	68.21
29.00	1	3	57.41	62.41	3	1	-	0	-	-	-	67.21
30.00	1	3	56.58	61.58	3	1	-	0	-	-	-	66.21
31.00	1	3	55.62	60.62	3	1	-	0	-	-	-	65.21
32.00	1	3	54.53	59.53	3	1	-	0	-	-	-	64.22
33.00	1	3	53.57	58.57	3	1	-	0	-	-	-	63.22
34.00	1	3	52.74	57.74	3	1	-	0	-	-	-	62.23
35.00	1	3	51.66	56.66	3	1	-	0	-	-	-	61.24
36.00	1	3	50.83	55.83	3	1	-	0	-	-	-	60.25
37.00	1	3	49.76	54.76	3	1	-	0	-	-	-	59.26
38.00	1	3	48.81	53.81	3	1	-	0	-	-	-	58.28
39.00	1	3	47.86	52.86	3	1	-	0	-	-	-	57.31
40.00	1	3	46.91	51.91	3	1	-	0	-	-	-	56.33
40.00	1	3	1.01	1.81	3	1	-	0	-	-	-	0.39
41.00	1	3	1.01	1.81	3	1	-	0	-	-	-	0.43
41.00	1	3	46.10	51.10	3	1	-	0	-	-	-	55.35
42.00	1	3	45.03	50.03	3	1	-	0	-	-	-	54.38
42.00	1	3	1.03	1.83	3	1	-	0	-	-	-	0.47
43.00	1	3	1.10	1.90	3	1	-	0	-	-	-	0.54
43.00	1	3	44.10	49.10	3	1	-	0	-	-	-	53.44
44.00	1	3	43.16	48.16	3	1	-	0	-	-	-	52.50
44.00	1	3	1.16	1.96	3	1	-	0	-	-	-	0.61
45.00	1	3	1.24	2.04	3	1	-	0	-	-	-	0.68
45.00	1	3	42.36	47.36	3	1	-	0	-	-	-	51.55
46.00	1	3	41.43	46.43	3	1	-	0	-	-	-	50.61
46.00	1	3	1.31	2.11	3	1	-	0	-	-	-	0.76
47.00	1	3	1.39	2.19	3	1	-	0	-	-	-	0.83
47.00	1	3	40.39	45.39	3	1	-	0	-	-	-	49.69
48.00	1	3	39.60	44.60	3	1	-	0	-	-	-	48.76
48.00	1	3	1.48	2.28	3	1	-	0	-	-	-	0.90
49.00	1	3	1.57	2.37	3	1	-	0	-	-	-	0.97
49.00	1	3	38.57	43.57	3	1	-	0	-	-	-	47.83
50.00	1	3	37.67	42.67	3	1	-	0	-	-	-	46.93
50.00	1	3	1.67	2.47	3	1	-	0	-	-	-	1.07
52.00	1	3	1.89	2.69	3	1	-	0	-	-	-	1.31
52.00	1	3	35.89	40.89	3	1	-	0	-	-	-	45.16
54.00	1	3	34.14	39.14	3	1	-	0	-	-	-	43.41
54.00	1	3	2.01	3.41	3	1	-	0	-	-	-	1.54
56.00	1	3	2.10	3.50	3	1	-	0	-	-	-	1.77
56.00	1	3	32.42	37.42	3	1	-	0	-	-	-	41.66
58.00	1	3	30.74	35.74	3	1	-	0	-	-	-	39.95
58.00	1	3	2.42	3.82	3	1	-	0	-	-	-	2.03
60.00	1	3	2.77	4.17	3	1	-	0	-	-	-	2.38
60.00	1	3	29.09	34.09	3	1	-	0	-	-	-	38.32
62.00	1	3	27.48	32.48	3	1	-	0	-	-	-	36.69
62.00	1	3	3.15	4.55	3	1	-	0	-	-	-	2.73
64.00	1	3	3.57	4.97	3	1	-	0	-	-	-	3.07
64.00	1	3	25.91	30.91	3	1	-	0	-	-	-	35.06
66.00	1	3	24.38	29.38	3	1	-	0	-	-	-	33.43
66.00	1	3	3.76	5.96	3	1	-	0	-	-	-	3.42
68.00	1	3	4.11	6.31	3	1	-	0	-	-	-	3.91
68.00	1	3	22.89	27.89	3	1	-	0	-	-	-	31.94
70.00	1	3	21.54	26.54	3	1	-	0	-	-	-	30.46
70.00	1	3	4.64	6.84	3	1	-	0	-	-	-	4.40
72.00	1	3	5.21	7.41	3	1	-	0	-	-	-	4.89
72.00	1	3	20.03	25.03	3	1	-	0	-	-	-	28.98
74.00	1	3	18.66	23.66	3	1	-	0	-	-	-	27.49
74.00	1	3	5.80	8.00	3	1	-	0	-	-	-	5.38
76.00	1	3	6.49	8.69	3	1	-	0	-	-	-	5.93
76.00	1	3	17.34	22.34	3	1	-	0	-	-	-	26.06
78.00	1	3	16.07	21.07	3	1	-	0	-	-	-	24.75
78.00	1	3	7.17	9.37	3	1	-	0	-	-	-	6.59
80.00	1	3	7.51	10.71	3	1	-	0	-	-	-	7.26
80.00	1	3	14.93	19.93	3	1	-	0	-	-	-	23.44
82.00	1	3	13.69	18.69	3	1	-	0	-	-	-	22.12
82.00	1	3	8.29	11.49	3	1	-	0	-	-	-	7.92
84.00	1	3	9.18	12.38	3	1	-	0	-	-	-	8.59
84.00	1	3	12.66	17.66	3	1	-	0	-	-	-	20.81
86.00	1	3	11.54	16.54	3	1	-	0	-	-	-	19.57
86.00	1	3	10.01	15.01	3	1	-	0	-	-	-	9.33
88.00	1	3	10.56	15.56	3	1	-	0	-	-	-	18.45
88.00	1	3	10.18	15.18	3	1	-	0	-	-	-	10.19
90.00	1	3	11.25	16.25	3	1	-	0	-	-	-	11.05
90.00	1	3	10.01	15.01	3	1	-	0	-	-	-	17.33
92.00	1	3	9.68	12.88	3	1	-	0	-	-	-	16.21
92.00	1	3	12.43	17.43	3	1	-	0	-	-	-	11.91
94.00	1	3	13.62	18.62	3	1	-	0	-	-	-	12.77
94.00	1	3	8.88	12.08	3	1	-	0	-	-	-	15.08
96.00	1	3	8.14	11.34	3	1	-	0	-	-	-	14.04
96.00	1	3	14.87	19.87	3	1	-	0	-	-	-	13.72
98.00	1	3	16.17	21.17	3	1	-	0	-	-	-	14.86
98.00	1	3	7.51	10.71	3	1	-	0	-	-	-	13.20
100.00	1	3	7.35	9.55	3	1	-	0	-	-	-	12.37
100.00	1	3	17.53	22.53	3	1	-	0	-	-	-	16.01
105.00	1	3	21.10	26.10	3	1	-	0	-	-	-	18.90
105.00	1	3	5.93	8.13	3	1	-	0	-	-	-	10.28
110.00	1	3	24.84	29.84	3	1	-	0	-	-	-	22.26
110.00	1	3	4.75	6.95	3	1	-	0	-	-	-	8.66
115.00	1	3	3.76	5.96	3	1	-	0	-	-	-	7.07
115.00	1	3	28.94	33.94	3	1	-	0	-	-	-	25.66
120.00	1	3	33.12	38.12	3	1	-	0	-	-	-	29.43
120.00	1	3	3.30	4.70	3	1	-	0	-	-	-	5.84
38.00	1	3	49.21	54.21	3	1	-	0	-	-	-	58.40
38.00	1	3	1.15	1.95	3	1	-	0	-	-	-	0.45
39.00	1	3	1.22	2.02	3	1	-	0	-	-	-	0.49
39.00	1	3	48.41	53.41	3	1	-	0	-	-	-	57.44
40.00	1	3	47.49	52.49	3	1	-	0	-	-	-	56.51
40.00	1	3	1.29	2.09	3	1	-	0	-	-	-	0.57
41.00	1	3	1.37	2.17	3	1	-	0	-	-	-	0.65
41.00	1	3	46.58	51.58	3	1	-	0	-	-	-	55.59
42.00	1	3	45.67	50.67	3	1	-	0	-	-	-	54.68
42.00	1	3	1.46	2.26	3	1	-	0	-	-	-	0.72
43.00	1	3	1.55	2.35	3	1	-	0	-	-	-	0.80
43.00	1	3	44.65	49.65	3	1	-	0	-	-	-	53.77
44.00	1	3	43.88	48.88	3	1	-	0	-	-	-	52.86
44.00	1	3	1.64	2.44	3	1	-	0	-	-	-	0.88
45.00	1	3	1.73	2.53	3	1	-	0	-	-	-	0.95
45.00	1	3	42.98	47.98	3	1	-	0	-	-	-	51.95
46.00	1	3	42.10	47.10	3	1	-	0	-	-	-	51.05
47.00	1	3	41.22	46.22	3	1	-	0	-	-	-	50.17
48.00	1	3	40.24	45.24	3	1	-	0	-	-	-	49.31
48.00	1	3	2.01	3.41	3	1	-	0	-	-	-	1.27
49.00	1	3	2.01	3.41	3	1	-	0	-	-	-	1.39
49.00	1	3	39.49	44.49	3	1	-	0	-	-	-	48.45
50.00	1	3	38.52	43.52	3	1	-	0	-	-	-	47.59
50.00	1	3	2.03	3.43	3	1	-	0	-	-	-	1.51
52.00	1	3	2.32	3.72	3	1	-	0	-	-	-	1.76
52.00	1	3	36.84	41.84	3	1	-	0	-	-	-	45.87
54.00	1	3	35.19	40.19	3	1	-	0	-	-	-	44.15
54.00	1	3	2.64	4.04	3	1	-	0	-	-	-	2.00
56.00	1	3	2.99	4.39	3	1	-	0	-	-	-	2.35
56.00	1	3	33.57	38.57	3	1	-	0	-	-	-	42.53
58.00	1	3	31.99	36.99	3	1	-	0	-	-	-	40.93
58.00	1	3	3.36	4.76	3	1	-	0	-	-	-	2.72
60.00	1	3	3.76	5.96	3	1	-	0	-	-	-	3.08
60.00	1	3	30.55	35.55	3	1	-	0	-	-	-	39.33
62.00	1	3	28.93	33.93	3	1	-	0	-	-	-	37.72
62.00	1	3	3.85	6.05	3	1	-	0	-	-	-	3.44
64.00	1	3	4.34	6.54	3	1	-	0	-	-	-	3.86
64.00	1	3	27.55	32.55	3	1	-	0	-	-	-	36.16
66.00	1	3	26.00	31.00	3	1	-	0	-	-	-	34.71
66.00	1	3	4.86	7.06	3	1	-	0	-	-	-	4.38
68.00	1	3	5.43	7.63	3	1	-	0	-	-	-	4.89
68.00	1	3	24.59	29.59	3	1	-	0	-	-	-	33.26
70.00	1	3	23.22	28.22	3	1	-	0	-	-	-	31.81
70.00	1	3	6.00	8.20	3	1	-	0	-	-	-	5.41
72.00	1	3	6.63	8.83	3	1	-	0	-	-	-	5.92
72.00	1	3	21.97	26.97	3	1	-	0	-	-	-	30.35
74.00	1	3	20.59	25.59	3	1	-	0	-	-	-	28.95
74.00	1	3	7.31	9.51	3	1	-	0	-	-	-	6.50
76.00	1	3	7.53	10.73	3	1	-	0	-	-	-	7.19
76.00	1	3	19.42	24.42	3	1	-	0	-	-	-	27.67
78.00	1	3	18.21	23.21	3	1	-	0	-	-	-	26.40
78.00	1	3	8.30	11.50	3	1	-	0	-	-	-	7.89
80.00	1	3	9.11	12.31	3	1	-	0	-	-	-	8.57
80.00	1	3	17.05	22.05	3	1	-	0	-	-	-	25.12
82.00	1	3	15.85	20.85	3	1	-	0	-	-	-	23.83
82.00	1	3	10.01	15.01	3	1	-	0	-	-	-	9.26
84.00	1	3	10.01	15.01	3	1	-	0	-	-	-	9.96
84.00	1	3	14.79	19.79	3	1	-	0	-	-	-	22.55
86.00	1	3	13.85	18.85	3	1	-	0	-	-	-	21.46
86.00	1	3	10.95	15.95	3	1	-	0	-	-	-	10.85
88.00	1	3	12.01	17.01	3	1	-	0	-	-	-	11.74
88.00	1	3	12.81	17.81	3	1	-	0	-	-	-	20.38
90.00	1	3	11.96	16.96	3	1	-	0	-	-	-	19.29
90.00	1	3	13.07	18.07	3	1	-	0	-	-	-	12.62
92.00	1	3	14.20	19.20	3	1	-	0	-	-	-	13.50
92.00	1	3	11.09	16.09	3	1	-	0	-	-	-	18.19
94.00	1	3	10.22	15.22	3	1	-	0	-	-	-	17.10
94.00	1	3	15.32	20.32	3	1	-	0	-	-	-	14.39
96.00	1	3	16.53	21.53	3	1	-	0	-	-	-	15.37
96.00	-	-	-	15.01	3	1	-	0	-	-	-	16.09
98.00	1	3	9.62	12.82	3	1	-	0	-	-	-	15.28
98.00	1	3	17.79	22.79	3	1	-	0	-	-	-	16.53
100.00	1	3	19.10	24.10	3	1	-	0	-	-	-	17.70
100.00	1	3	8.94	12.14	3	1	-	0	-	-	-	14.47
105.00	1	3	7.51	10.71	3	1	-	0	-	-	-	12.43
105.00	1	3	22.61	27.61	3	1	-	0	-	-	-	20.62
110.00	1	3	26.28	31.28	3	1	-	0	-	-	-	23.87
110.00	1	3	6.61	8.81	3	1	-	0	-	-	-	10.72
115.00	1	3	30.08	35.08	3	1	-	0	-	-	-	27.31
115.00	1	3	5.44	7.64	3	1	-	0	-	-	-	9.19
120.00	1	3	4.50	6.70	3	1	-	0	-	-	-	7.72
120.00	1	3	34.12	39.12	3	1	-	0	-	-	-	30.83
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