VIDRALA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
77.1000	+0.3000	+0.39	76.8000	78.2000	76.9000	76.8000	29/05/2026	16:51:25

OPTIONS 29/05/2026 16:53:49
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.
51.43	1	5	24.92	26.92	5	1	-	0	-	-	-	25.43
51.43	-	-	-	0.20	5	1	-	0	-	-	-	-
53.33	-	-	-	0.20	5	1	-	0	-	-	-	-
53.33	1	5	23.02	25.02	5	1	-	0	-	-	-	23.53
55.24	1	5	21.12	23.12	5	1	-	0	-	-	-	21.63
55.24	-	-	-	0.20	5	1	-	0	-	-	-	-
57.14	-	-	-	0.20	5	1	-	0	-	-	-	-
57.14	1	5	19.22	21.22	5	1	-	0	-	-	-	19.73
59.05	1	5	17.32	19.32	5	1	-	0	-	-	-	17.82
59.05	-	-	-	0.20	5	1	-	0	-	-	-	-
60.95	-	-	-	0.20	5	1	-	0	-	-	-	-
60.95	1	5	15.43	17.43	5	1	-	0	-	-	-	15.92
62.86	1	5	13.53	15.53	5	1	-	0	-	-	-	14.02
62.86	-	-	-	0.20	5	1	-	0	-	-	-	-
64.76	-	-	-	0.20	5	1	-	0	-	-	-	0.01
64.76	1	5	11.65	13.65	5	1	-	0	-	-	-	12.12
66.67	1	5	10.01	12.01	5	1	-	0	-	-	-	10.22
66.67	-	-	-	0.20	5	1	-	0	-	-	-	0.02
68.57	1	5	8.30	9.50	5	1	-	0	-	-	-	8.34
68.57	-	-	-	0.20	5	1	-	0	-	-	-	0.06
70.48	1	5	0.26	-	-	-	0.26	5	0.26	0.26	0.26	0.15
70.48	1	5	6.63	7.43	5	1	-	0	-	-	-	6.50
72.38	1	5	4.82	5.62	5	1	-	0	-	-	-	4.74
72.38	1	5	0.13	0.33	5	1	-	0	-	-	-	0.34
74.29	1	5	3.25	3.75	5	1	-	0	-	-	-	3.14
80.00	1	5	2.70	3.20	5	1	-	0	-	-	-	3.63
81.90	1	5	4.24	5.04	5	1	-	0	-	-	-	5.24
81.90	-	-	-	0.20	5	1	-	0	-	-	-	0.12
83.81	-	-	-	0.20	5	1	-	0	-	-	-	0.03
83.81	1	5	6.13	6.93	5	1	-	0	-	-	-	7.03
85.71	1	5	7.83	9.03	5	1	-	0	-	-	-	8.91
85.71	-	-	-	0.20	5	1	-	0	-	-	-	0.01
87.62	-	-	-	0.20	5	1	-	0	-	-	-	-
87.62	1	5	9.74	10.94	5	1	-	0	-	-	-	10.82
89.52	1	5	11.24	13.24	5	1	-	0	-	-	-	12.72
89.52	-	-	-	0.20	5	1	-	0	-	-	-	-
91.43	-	-	-	0.20	5	1	-	0	-	-	-	-
91.43	1	5	13.15	15.15	5	1	-	0	-	-	-	14.63
93.33	1	5	15.05	17.05	5	1	-	0	-	-	-	16.53
93.33	-	-	-	0.20	5	1	-	0	-	-	-	-
95.24	-	-	-	0.20	5	1	-	0	-	-	-	-
95.24	1	5	16.96	18.96	5	1	-	0	-	-	-	18.44
100.00	1	5	21.71	23.71	5	1	-	0	-	-	-	23.20
100.00	-	-	-	0.20	5	1	-	0	-	-	-	-
104.76	-	-	-	0.20	5	1	-	0	-	-	-	-
104.76	1	5	26.47	28.47	5	1	-	0	-	-	-	27.96
109.52	1	5	31.23	33.23	5	1	-	0	-	-	-	32.72
109.52	-	-	-	0.20	5	1	-	0	-	-	-	-
53.33	-	-	-	0.20	5	1	-	0	-	-	-	-
53.33	1	5	23.12	25.12	5	1	-	0	-	-	-	23.61
55.24	1	5	21.23	23.23	5	1	-	0	-	-	-	21.70
55.24	-	-	-	0.20	5	1	-	0	-	-	-	-
57.14	-	-	-	0.20	5	1	-	0	-	-	-	0.01
57.14	1	5	19.34	21.34	5	1	-	0	-	-	-	19.81
59.05	1	5	17.45	19.45	5	1	-	0	-	-	-	17.91
59.05	-	-	-	0.20	5	1	-	0	-	-	-	0.02
60.95	1	5	0.01	0.21	5	1	-	0	-	-	-	0.03
60.95	1	5	15.58	17.58	5	1	-	0	-	-	-	16.02
62.86	1	5	13.70	15.70	5	1	-	0	-	-	-	14.13
62.86	1	5	0.04	0.24	5	1	-	0	-	-	-	0.06
64.76	1	5	0.08	0.28	5	1	-	0	-	-	-	0.10
64.76	1	5	11.83	13.83	5	1	-	0	-	-	-	12.27
66.67	1	5	10.01	12.01	5	1	-	0	-	-	-	10.41
66.67	1	5	0.13	0.33	5	1	-	0	-	-	-	0.19
68.57	1	5	8.53	9.73	5	1	-	0	-	-	-	8.61
70.48	1	5	6.93	7.73	5	1	-	0	-	-	-	6.87
72.38	1	5	5.22	6.02	5	1	-	0	-	-	-	5.24
74.29	1	5	3.76	4.56	5	1	-	0	-	-	-	3.75
76.19	1	5	2.42	2.92	5	1	-	0	-	-	-	2.47
78.10	1	5	2.24	2.74	5	1	-	0	-	-	-	3.04
80.00	1	5	3.42	3.92	5	1	-	0	-	-	-	4.34
81.90	1	5	4.74	5.54	5	1	-	0	-	-	-	5.83
83.81	1	5	6.45	7.25	5	1	-	0	-	-	-	7.49
85.71	1	5	8.06	9.26	5	1	-	0	-	-	-	9.26
85.71	-	-	-	0.20	5	1	-	0	-	-	-	0.09
87.62	-	-	-	0.20	5	1	-	0	-	-	-	0.03
87.62	1	5	9.94	11.14	5	1	-	0	-	-	-	11.10
89.52	1	5	11.42	13.42	5	1	-	0	-	-	-	12.97
89.52	-	-	-	0.20	5	1	-	0	-	-	-	0.01
91.43	-	-	-	0.20	5	1	-	0	-	-	-	-
91.43	1	5	13.32	15.32	5	1	-	0	-	-	-	14.86
93.33	1	5	15.21	17.21	5	1	-	0	-	-	-	16.75
93.33	-	-	-	0.20	5	1	-	0	-	-	-	-
95.24	-	-	-	0.20	5	1	-	0	-	-	-	-
95.24	1	5	17.12	19.12	5	1	-	0	-	-	-	18.66
100.00	1	5	21.86	23.86	5	1	-	0	-	-	-	23.41
100.00	-	-	-	0.20	5	1	-	0	-	-	-	-
104.76	-	-	-	0.20	5	1	-	0	-	-	-	-
104.76	1	5	26.61	28.61	5	1	-	0	-	-	-	28.15
53.33	1	5	0.01	0.21	5	1	-	0	-	-	-	0.03
53.33	1	5	23.17	25.17	5	1	-	0	-	-	-	23.62
55.24	1	5	21.28	23.28	5	1	-	0	-	-	-	21.72
55.24	1	5	0.04	0.24	5	1	-	0	-	-	-	0.04
57.14	1	5	0.07	0.27	5	1	-	0	-	-	-	0.07
57.14	1	5	19.41	21.41	5	1	-	0	-	-	-	19.84
59.05	1	5	17.54	19.54	5	1	-	0	-	-	-	17.95
59.05	1	5	0.11	0.31	5	1	-	0	-	-	-	0.10
60.95	1	5	15.68	17.68	5	1	-	0	-	-	-	16.09
62.86	1	5	13.82	15.82	5	1	-	0	-	-	-	14.24
64.76	1	5	11.99	13.99	5	1	-	0	-	-	-	12.42
66.67	1	5	10.17	12.17	5	1	-	0	-	-	-	10.63
68.57	1	5	8.81	10.01	5	1	-	0	-	-	-	8.92
70.48	1	5	7.32	8.12	5	1	-	0	-	-	-	7.28
72.38	1	5	5.74	6.54	5	1	-	0	-	-	-	5.74
72.38	1	5	1.09	1.39	5	1	-	0	-	-	-	1.41
74.29	1	5	4.30	5.10	5	1	-	0	-	-	-	4.33
76.19	1	5	3.20	3.70	5	1	-	0	-	-	-	3.11
76.19	1	5	2.14	2.64	5	1	-	0	-	-	-	2.63
78.10	1	5	3.00	3.50	5	1	-	0	-	-	-	3.62
78.10	1	5	2.15	2.65	5	1	-	0	-	-	-	2.16
80.00	1	5	3.94	4.74	5	1	-	0	-	-	-	4.83
81.90	1	5	5.24	6.04	5	1	-	0	-	-	-	6.22
83.81	1	5	6.76	7.56	5	1	-	0	-	-	-	7.77
85.71	1	5	8.23	9.43	5	1	-	0	-	-	-	9.44
87.62	1	5	10.01	12.01	5	1	-	0	-	-	-	11.20
89.52	1	5	11.45	13.45	5	1	-	0	-	-	-	13.01
89.52	-	-	-	0.20	5	1	-	0	-	-	-	0.10
91.43	-	-	-	0.20	5	1	-	0	-	-	-	0.05
91.43	1	5	13.34	15.34	5	1	-	0	-	-	-	14.87
93.33	1	5	15.22	17.22	5	1	-	0	-	-	-	16.75
93.33	-	-	-	0.20	5	1	-	0	-	-	-	0.02
95.24	-	-	-	0.20	5	1	-	0	-	-	-	0.01
95.24	1	5	17.12	19.12	5	1	-	0	-	-	-	18.64
100.00	1	5	21.87	23.87	5	1	-	0	-	-	-	23.39
100.00	-	-	-	0.20	5	1	-	0	-	-	-	-
59.05	1	5	17.61	19.61	5	1	-	0	-	-	-	18.00
60.95	1	5	15.77	17.77	5	1	-	0	-	-	-	16.17
62.86	1	5	13.94	15.94	5	1	-	0	-	-	-	14.36
64.76	1	5	12.14	14.14	5	1	-	0	-	-	-	12.59
66.67	1	5	10.37	12.37	5	1	-	0	-	-	-	10.89
68.57	1	5	9.07	10.27	5	1	-	0	-	-	-	9.23
70.48	1	5	7.51	8.71	5	1	-	0	-	-	-	7.67
72.38	1	5	6.14	6.94	5	1	-	0	-	-	-	6.23
72.38	1	5	1.38	1.68	5	1	-	0	-	-	-	1.83
74.29	1	5	4.76	5.56	5	1	-	0	-	-	-	4.88
76.19	1	5	3.69	4.19	5	1	-	0	-	-	-	3.68
76.19	1	5	2.49	2.99	5	1	-	0	-	-	-	3.10
78.10	1	5	3.35	3.85	5	1	-	0	-	-	-	4.08
78.10	1	5	2.63	3.13	5	1	-	0	-	-	-	2.75
80.00	1	5	4.26	5.06	5	1	-	0	-	-	-	5.26
81.90	1	5	5.51	6.31	5	1	-	0	-	-	-	6.58
83.81	1	5	6.96	7.76	5	1	-	0	-	-	-	8.05
85.71	1	5	8.36	9.56	5	1	-	0	-	-	-	9.64
87.62	1	5	10.01	12.01	5	1	-	0	-	-	-	11.34
89.52	1	5	11.49	13.49	5	1	-	0	-	-	-	13.10
91.43	1	5	13.35	15.35	5	1	-	0	-	-	-	14.92
91.43	-	-	-	0.20	5	1	-	0	-	-	-	0.15
93.33	-	-	-	0.20	5	1	-	0	-	-	-	0.08
93.33	1	5	15.23	17.23	5	1	-	0	-	-	-	16.77
95.24	1	5	17.12	19.12	5	1	-	0	-	-	-	18.65
95.24	-	-	-	0.20	5	1	-	0	-	-	-	0.04
100.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
100.00	1	5	21.87	23.87	5	1	-	0	-	-	-	23.38
104.76	1	5	26.61	28.61	5	1	-	0	-	-	-	28.13
104.76	-	-	-	0.20	5	1	-	0	-	-	-	-
109.52	-	-	-	0.20	5	1	-	0	-	-	-	-
109.52	1	5	31.36	33.36	5	1	-	0	-	-	-	32.87
50.00	1	5	26.85	28.85	5	1	-	0	-	-	-	27.05
52.00	1	5	24.92	26.92	5	1	-	0	-	-	-	25.11
54.00	1	5	23.00	25.00	5	1	-	0	-	-	-	23.19
56.00	1	5	21.08	23.08	5	1	-	0	-	-	-	21.29
58.00	1	5	19.18	21.18	5	1	-	0	-	-	-	19.41
60.00	1	5	17.30	19.30	5	1	-	0	-	-	-	17.57
62.00	1	5	15.45	17.45	5	1	-	0	-	-	-	15.75
64.00	1	5	13.64	15.64	5	1	-	0	-	-	-	14.01
66.00	1	5	11.88	13.88	5	1	-	0	-	-	-	12.28
68.00	1	5	10.19	12.19	5	1	-	0	-	-	-	10.68
70.00	1	5	8.99	10.19	5	1	-	0	-	-	-	9.12
72.00	1	5	7.51	8.71	5	1	-	0	-	-	-	7.69
72.00	1	5	2.01	2.51	5	1	-	0	-	-	-	2.41
74.00	1	5	2.60	3.10	5	1	-	0	-	-	-	3.06
74.00	1	5	6.29	7.09	5	1	-	0	-	-	-	6.35
76.00	1	5	5.04	5.84	5	1	-	0	-	-	-	5.11
76.00	1	5	3.33	3.83	5	1	-	0	-	-	-	3.81
78.00	1	5	4.07	4.87	5	1	-	0	-	-	-	4.82
78.00	1	5	3.92	4.72	5	1	-	0	-	-	-	4.11
80.00	1	5	3.10	3.60	5	1	-	0	-	-	-	3.24
80.00	1	5	5.12	5.92	5	1	-	0	-	-	-	5.97
82.00	1	5	6.34	7.14	5	1	-	0	-	-	-	7.28
82.00	1	5	2.28	2.78	5	1	-	0	-	-	-	2.53
84.00	1	5	7.52	8.72	5	1	-	0	-	-	-	8.74
86.00	1	5	9.05	10.25	5	1	-	0	-	-	-	10.29
88.00	1	5	10.33	12.33	5	1	-	0	-	-	-	11.98
90.00	1	5	12.12	14.12	5	1	-	0	-	-	-	13.75
92.00	1	5	14.00	16.00	5	1	-	0	-	-	-	15.59
94.00	1	5	15.93	17.93	5	1	-	0	-	-	-	17.49
96.00	1	5	17.90	19.90	5	1	-	0	-	-	-	19.42
98.00	1	5	19.88	21.88	5	1	-	0	-	-	-	21.39
100.00	1	5	21.87	23.87	5	1	-	0	-	-	-	23.37
100.00	-	-	-	0.20	5	1	-	0	-	-	-	0.11
105.00	-	-	-	0.20	5	1	-	0	-	-	-	0.03
105.00	1	5	26.85	28.85	5	1	-	0	-	-	-	28.34
110.00	1	5	31.84	33.84	5	1	-	0	-	-	-	33.32
110.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
115.00	-	-	-	0.20	5	1	-	0	-	-	-	-
115.00	1	5	36.82	38.82	5	1	-	0	-	-	-	38.31
120.00	1	5	41.81	43.81	5	1	-	0	-	-	-	43.29
120.00	-	-	-	0.20	5	1	-	0	-	-	-	-
125.00	-	-	-	0.20	5	1	-	0	-	-	-	-
125.00	1	5	46.80	48.80	5	1	-	0	-	-	-	48.28
130.00	1	5	51.79	53.79	5	1	-	0	-	-	-	53.26
130.00	-	-	-	0.20	5	1	-	0	-	-	-	-
58.00	1	5	19.59	21.59	5	1	-	0	-	-	-	19.76
60.00	1	5	17.76	19.76	5	1	-	0	-	-	-	17.97
62.00	1	5	15.96	17.96	5	1	-	0	-	-	-	16.22
64.00	1	5	14.21	16.21	5	1	-	0	-	-	-	14.54
66.00	1	5	12.52	14.52	5	1	-	0	-	-	-	12.90
68.00	1	5	10.90	12.90	5	1	-	0	-	-	-	11.36
70.00	1	5	9.76	10.96	5	1	-	0	-	-	-	9.89
70.00	1	5	2.29	2.79	5	1	-	0	-	-	-	2.61
72.00	1	5	2.85	3.35	5	1	-	0	-	-	-	3.23
72.00	1	5	8.32	9.52	5	1	-	0	-	-	-	8.52
74.00	1	5	7.18	7.98	5	1	-	0	-	-	-	7.24
74.00	1	5	3.52	4.02	5	1	-	0	-	-	-	3.98
76.00	1	5	4.16	4.96	5	1	-	0	-	-	-	4.84
76.00	1	5	5.96	6.76	5	1	-	0	-	-	-	6.07
78.00	1	5	4.86	5.66	5	1	-	0	-	-	-	5.06
78.00	1	5	5.06	5.86	5	1	-	0	-	-	-	5.84
80.00	1	5	6.09	6.89	5	1	-	0	-	-	-	7.04
80.00	1	5	3.88	4.68	5	1	-	0	-	-	-	4.20
82.00	1	5	3.18	3.68	5	1	-	0	-	-	-	3.45
82.00	1	5	7.24	8.04	5	1	-	0	-	-	-	8.29
84.00	1	5	8.32	9.52	5	1	-	0	-	-	-	9.71
84.00	1	5	2.45	2.95	5	1	-	0	-	-	-	2.80
86.00	1	5	9.73	10.93	5	1	-	0	-	-	-	11.16
88.00	1	5	10.86	12.86	5	1	-	0	-	-	-	12.76
90.00	1	5	12.50	14.50	5	1	-	0	-	-	-	14.39
92.00	1	5	14.25	16.25	5	1	-	0	-	-	-	16.12
94.00	1	5	16.08	18.08	5	1	-	0	-	-	-	17.87
96.00	1	5	17.98	19.98	5	1	-	0	-	-	-	19.70
98.00	1	5	19.92	21.92	5	1	-	0	-	-	-	21.56
100.00	1	5	21.89	23.89	5	1	-	0	-	-	-	23.47
105.00	1	5	26.85	28.85	5	1	-	0	-	-	-	28.36
110.00	1	5	31.84	33.84	5	1	-	0	-	-	-	33.33
110.00	-	-	-	0.20	5	1	-	0	-	-	-	0.06
115.00	-	-	-	0.20	5	1	-	0	-	-	-	0.02
115.00	1	5	36.83	38.83	5	1	-	0	-	-	-	38.31
120.00	1	5	41.81	43.81	5	1	-	0	-	-	-	43.29
120.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
125.00	-	-	-	0.20	5	1	-	0	-	-	-	-
125.00	1	5	46.80	48.80	5	1	-	0	-	-	-	48.28
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

VIDRALA

LINKS

PRESS RELEASES