Boletin

DAILY BULLETIN 02/21/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	16,621	-	-	16,621	-
MINI IBEX-35	3,419	1,158	2,744	7,321	0.42
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	143	37,465	181,554	219,162	0.21
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	79,935	-	-	79,935
MINI IBEX-35	2,216	81,814	88,047	172,077
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,625	-	-	6,625
BONO 10	-	-	-	-
ACCIONES	1,667,207	1,154,467	3,129,560	5,951,234
DIVIDENDOS	8,018	-	-	8,018

INDICES	ACCIONA	ACCIONA ENERGIA
ACERINOX	ACS	AENA
ALMIRALL	AMADEUS	ARCELORMITTAL
ATRESMEDIA	AUDAX RENOV	AUXIL. FF.CC
B.SABADELL	BANKINTER	BBVA
CAIXABANK	CELLNEX	CIE AUTOMOTIVE
COLONIAL	D. FELGUERA	EBRO FOODS
ENAGAS	ENCE	ENDESA
FAES	FCC	FCC INM
FERROVIAL	FLUIDRA	G.CATALANA O
GESTAMP	GRENERGY	GRIFOLS
GRIFOLS B	IAG	IBERDROLA
INDITEX	INDRA	LABORAT. ROVI
LINEA DIRECTA	LOGISTA	MAPFRE
MELIA HOTELS	MERLIN	NATURGY
OBRASCON HUARTE	PHARMA MAR	PROSEGUR
PUIG	REDEIA	REPSOL
SACYR	SANTANDER	SOLARIA
TECNICAS REUNIDAS	TELEFONICA	UNICAJA
VIDRALA	VISCOFAN	BBVA DIV
BBVA DIV25	CAIXABANK DIV	CAIXABANK DIV25
GAS NATURAL DIV	GAS NATURAL DIV25	IBERDROLA DIV
IBERDROLA DIV25	INDITEX DIV	INDITEX DIV25
REPSOL DIV	REPSOL DIV25	SANTANDER DIV
SANTANDER DIV25	TELEFONICA DIV	TELEFONICA DIV25

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	12,967.10		21/02/25
	IBEX - 35 Close	12,952.00		21/02/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12,904.6	12,906	13,002	12,895	7,757	-
21-Mar-25	12,979.7	12,911	13,030	12,911	8,856	79,824
17-Apr-25	12,905.0	12,907	12,922	12,907	2	-
20-Jun-25	12,841.0	-	-	-	-	111
19-Sep-25	12,784.0	12,735	12,735	12,725	3	-
19-Dec-25	12,708.0	12,660	12,660	12,660	1	-
20-Mar-26	12,701.0	12,645	12,660	12,645	2	-
19-Jun-26	12,543.0	-	-	-	-	-
18-Sep-26	12,480.0	-	-	-	-	-
18-Dec-26	12,397.0	-	-	-	-	-
19-Mar-27	12,391.0	-	-	-	-	-
18-Jun-27	12,234.0	-	-	-	-	-
17-Dec-27	12,086.0	-	-	-	-	-
16-Jun-28	11,934.0	-	-	-	-	-
15-Dec-28	11,794.0	-	-	-	-	-
15-Jun-29	11,646.0	-	-	-	-	-
21-Dec-29	11,517.0	-	-	-	-	-

	Previous Close	-		21/02/25
	MINI IBEX-35 Close	-		21/02/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12,904.6	12,910	13,000	12,900	1,744	-
28-Feb-25	12,959.0	-	-	-	-	-
07-Mar-25	12,966.0	-	-	-	-	-
14-Mar-25	12,973.0	-	-	-	-	-
21-Mar-25	12,979.7	12,920	13,025	12,910	1,652	2,205
17-Apr-25	12,905.0	12,860	12,905	12,840	23	11
20-Jun-25	12,841.0	-	-	-	-	-
19-Sep-25	12,784.0	-	-	-	-	-
19-Dec-25	12,708.0	-	-	-	-	-
20-Mar-26	12,701.0	-	-	-	-	-
19-Jun-26	12,543.0	-	-	-	-	-
18-Sep-26	12,480.0	-	-	-	-	-
18-Dec-26	12,397.0	-	-	-	-	-
19-Mar-27	12,391.0	-	-	-	-	-
18-Jun-27	12,234.0	-	-	-	-	-
17-Dec-27	12,086.0	-	-	-	-	-
16-Jun-28	11,934.0	-	-	-	-	-
15-Dec-28	11,794.0	-	-	-	-	-
15-Jun-29	11,646.0	-	-	-	-	-
21-Dec-29	11,517.0	-	-	-	-	-

	Previous Close	-		21/02/25
	MICRO IBEX-35 Close	-		21/02/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12,904.6	-	-	-	-	-
21-Mar-25	12,979.7	-	-	-	-	-

	Previous Close	1,058.90		21/02/25
	IBEX BANCOS Close	1,068.40		21/02/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1,062.0	-	-	-	-	-
21-Mar-25	1,070.7	-	-	-	-	-
17-Apr-25	1,049.0	-	-	-	-	-
20-Jun-25	1,045.0	-	-	-	-	-
19-Sep-25	1,048.0	-	-	-	-	-
19-Dec-25	1,031.0	-	-	-	-	-
20-Mar-26	1,034.0	-	-	-	-	-
19-Jun-26	1,008.0	-	-	-	-	-
18-Sep-26	1,011.0	-	-	-	-	-
18-Dec-26	993.0	-	-	-	-	-
19-Mar-27	996.0	-	-	-	-	-
18-Jun-27	971.0	-	-	-	-	-
17-Dec-27	955.0	-	-	-	-	-
16-Jun-28	933.0	-	-	-	-	-
15-Dec-28	918.0	-	-	-	-	-
15-Jun-29	896.0	-	-	-	-	-
21-Dec-29	884.0	-	-	-	-	-

	Previous Close	1,489.50		21/02/25
	IBEX ENERGIA Close	1,480.70		21/02/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1,474.0	-	-	-	-	-
21-Mar-25	1,483.8	-	-	-	-	-
17-Apr-25	1,484.0	-	-	-	-	-
20-Jun-25	1,490.0	-	-	-	-	-
19-Sep-25	1,449.0	-	-	-	-	-
19-Dec-25	1,452.0	-	-	-	-	-
20-Mar-26	1,429.0	-	-	-	-	-
19-Jun-26	1,433.0	-	-	-	-	-
18-Sep-26	1,392.0	-	-	-	-	-
18-Dec-26	1,395.0	-	-	-	-	-
19-Mar-27	1,372.0	-	-	-	-	-
18-Jun-27	1,375.0	-	-	-	-	-
17-Dec-27	1,337.0	-	-	-	-	-
16-Jun-28	1,319.0	-	-	-	-	-
15-Dec-28	1,282.0	-	-	-	-	-
15-Jun-29	1,265.0	-	-	-	-	-
21-Dec-29	1,229.0	-	-	-	-	-

	Previous Close	55.40		21/02/25
	IBEX - 35 Impacto DIV Close	55.40		21/02/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	56.0	-	-	-	-	-
21-Mar-25	59.0	-	-	-	-	-
17-Apr-25	160.0	-	-	-	-	-
19-Dec-25	538.0	-	-	-	-	5,825
18-Dec-26	530.0	-	-	-	-	600
17-Dec-27	527.0	-	-	-	-	100
15-Dec-28	515.0	-	-	-	-	100
21-Dec-29	502.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	109.00		21/02/25
	ACCIONA Close	109.00		21/02/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	109.00	-	-	-	-	-
21-Mar-25	109.23	-	-	-	-	13
17-Apr-25	109.44	-	-	-	-	-
20-Jun-25	109.88	-	-	-	-	-
19-Sep-25	105.56	-	-	-	-	-
19-Dec-25	106.08	-	-	-	-	-
20-Mar-26	106.57	-	-	-	-	-
19-Jun-26	107.07	-	-	-	-	-
18-Sep-26	102.46	-	-	-	-	-
18-Dec-26	102.95	-	-	-	-	-
19-Mar-27	103.46	-	-	-	-	-
18-Jun-27	104.00	-	-	-	-	-
17-Dec-27	99.83	-	-	-	-	-
16-Jun-28	100.90	-	-	-	-	-
15-Dec-28	96.66	-	-	-	-	-
15-Jun-29	97.76	-	-	-	-	-
21-Dec-29	93.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	109.00	-	-	-	-	-
21-Mar-25	109.23	-	-	-	-	-
17-Apr-25	109.44	-	-	-	-	-
20-Jun-25	109.88	-	-	-	-	-
19-Sep-25	105.56	-	-	-	-	-
19-Dec-25	106.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.00	-	-	-	-	-

	Previous Close	17.82		21/02/25
	ACCIONA ENERGIA Close	17.91		21/02/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	17.91	-	-	-	-	-
21-Mar-25	17.95	-	-	-	-	5
17-Apr-25	17.98	-	-	-	-	-
20-Jun-25	17.55	-	-	-	-	-
19-Sep-25	17.64	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-
20-Mar-26	17.81	-	-	-	-	-
19-Jun-26	17.40	-	-	-	-	-
18-Sep-26	17.48	-	-	-	-	-
18-Dec-26	17.56	-	-	-	-	-
19-Mar-27	17.65	-	-	-	-	-
18-Jun-27	17.24	-	-	-	-	-
17-Dec-27	17.42	-	-	-	-	-
16-Jun-28	17.11	-	-	-	-	-
15-Dec-28	17.29	-	-	-	-	-
15-Jun-29	16.99	-	-	-	-	-
21-Dec-29	17.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	17.91	-	-	-	-	-
21-Mar-25	17.95	-	-	-	-	-
17-Apr-25	17.98	-	-	-	-	-
20-Jun-25	17.55	-	-	-	-	-
19-Sep-25	17.64	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.91	-	-	-	-	-

	Previous Close	10.95		21/02/25
	ACERINOX Close	10.89		21/02/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.89	-	-	-	-	-
21-Mar-25	10.91	-	-	-	-	200
17-Apr-25	10.93	-	-	-	-	-
20-Jun-25	10.98	-	-	-	-	31
19-Sep-25	10.72	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.49	-	-	-	-	-
19-Jun-26	10.54	-	-	-	-	-
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.31	-	-	-	-	-
19-Mar-27	10.02	-	-	-	-	-
18-Jun-27	10.07	-	-	-	-	-
17-Dec-27	9.84	-	-	-	-	-
16-Jun-28	9.59	-	-	-	-	-
15-Dec-28	9.34	-	-	-	-	-
15-Jun-29	9.08	-	-	-	-	-
21-Dec-29	8.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.89	-	-	-	-	-
21-Mar-25	10.91	-	-	-	-	-
17-Apr-25	10.93	-	-	-	-	-
20-Jun-25	10.98	-	-	-	-	-
19-Sep-25	10.72	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.89	-	-	-	-	-

	Previous Close	51.80		21/02/25
	ACS Close	51.55		21/02/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	51.55	-	-	-	-	-
21-Mar-25	51.66	51.70	51.74	51.70	20	485
17-Apr-25	51.76	-	-	-	-	-
20-Jun-25	51.97	-	-	-	-	-
19-Sep-25	50.54	-	-	-	-	-
19-Dec-25	50.79	-	-	-	-	-
20-Mar-26	50.56	-	-	-	-	-
19-Jun-26	50.79	-	-	-	-	-
18-Sep-26	49.33	-	-	-	-	-
18-Dec-26	49.57	-	-	-	-	-
19-Mar-27	49.34	-	-	-	-	-
18-Jun-27	49.60	-	-	-	-	-
17-Dec-27	48.38	-	-	-	-	-
16-Jun-28	48.42	-	-	-	-	-
15-Dec-28	47.41	-	-	-	-	-
15-Jun-29	47.47	-	-	-	-	-
21-Dec-29	46.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	51.55	-	-	-	-	-
21-Mar-25	51.66	-	-	-	-	-
17-Apr-25	51.76	-	-	-	-	-
20-Jun-25	51.97	-	-	-	-	-
19-Sep-25	50.54	-	-	-	-	-
19-Dec-25	50.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.55	-	-	-	-	-

	Previous Close	211.00		21/02/25
	AENA Close	211.40		21/02/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	211.40	-	-	-	-	-
21-Mar-25	211.84	212.86	212.86	212.86	1	24
17-Apr-25	212.26	-	-	-	-	-
20-Jun-25	202.98	-	-	-	-	-
19-Sep-25	203.99	-	-	-	-	-
19-Dec-25	204.99	-	-	-	-	-
20-Mar-26	205.95	-	-	-	-	-
19-Jun-26	195.99	-	-	-	-	-
18-Sep-26	196.91	-	-	-	-	-
18-Dec-26	197.86	-	-	-	-	-
19-Mar-27	198.85	-	-	-	-	-
18-Jun-27	188.44	-	-	-	-	-
17-Dec-27	190.41	-	-	-	-	-
16-Jun-28	180.22	-	-	-	-	-
15-Dec-28	182.21	-	-	-	-	-
15-Jun-29	171.96	-	-	-	-	-
21-Dec-29	174.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	211.40	-	-	-	-	-
21-Mar-25	211.84	-	-	-	-	-
17-Apr-25	212.26	-	-	-	-	-
20-Jun-25	202.98	-	-	-	-	-
19-Sep-25	203.99	-	-	-	-	-
19-Dec-25	204.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	211.40	-	-	-	-	-

	Previous Close	9.15		21/02/25
	ALMIRALL Close	9.12		21/02/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.12	-	-	-	-	-
21-Mar-25	9.13	-	-	-	-	-
17-Apr-25	9.15	-	-	-	-	-
20-Jun-25	9.00	-	-	-	-	-
19-Sep-25	9.04	-	-	-	-	-
19-Dec-25	9.09	-	-	-	-	-
20-Mar-26	9.13	-	-	-	-	-
19-Jun-26	8.98	-	-	-	-	-
18-Sep-26	9.02	-	-	-	-	-
18-Dec-26	9.06	-	-	-	-	-
19-Mar-27	9.11	-	-	-	-	-
18-Jun-27	8.95	-	-	-	-	-
17-Dec-27	9.05	-	-	-	-	-
16-Jun-28	8.94	-	-	-	-	-
15-Dec-28	9.04	-	-	-	-	-
15-Jun-29	8.94	-	-	-	-	-
21-Dec-29	9.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.12	-	-	-	-	-
21-Mar-25	9.13	-	-	-	-	-
17-Apr-25	9.15	-	-	-	-	-
20-Jun-25	9.00	-	-	-	-	-
19-Sep-25	9.04	-	-	-	-	-
19-Dec-25	9.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.12	-	-	-	-	-

	Previous Close	70.08		21/02/25
	AMADEUS Close	69.46		21/02/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	69.46	-	-	-	-	-
21-Mar-25	69.61	-	-	-	-	28
17-Apr-25	69.74	-	-	-	-	-
20-Jun-25	70.02	-	-	-	-	-
19-Sep-25	69.48	-	-	-	-	-
19-Dec-25	69.82	-	-	-	-	-
20-Mar-26	69.57	-	-	-	-	-
19-Jun-26	69.90	-	-	-	-	-
18-Sep-26	69.26	-	-	-	-	-
18-Dec-26	69.60	-	-	-	-	-
19-Mar-27	69.34	-	-	-	-	-
18-Jun-27	69.70	-	-	-	-	-
17-Dec-27	69.31	-	-	-	-	-
16-Jun-28	69.40	-	-	-	-	-
15-Dec-28	68.93	-	-	-	-	-
15-Jun-29	68.98	-	-	-	-	-
21-Dec-29	68.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	69.46	-	-	-	-	-
21-Mar-25	69.61	-	-	-	-	-
17-Apr-25	69.74	-	-	-	-	-
20-Jun-25	70.02	-	-	-	-	-
19-Sep-25	69.48	-	-	-	-	-
19-Dec-25	69.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.46	-	-	-	-	-

	Previous Close	26.82		21/02/25
	ARCELORMITTAL Close	27.04		21/02/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	27.04	-	-	-	-	-
21-Mar-25	27.10	-	-	-	-	51
17-Apr-25	27.15	-	-	-	-	-
20-Jun-25	27.03	-	-	-	-	6
19-Sep-25	27.17	-	-	-	-	-
19-Dec-25	27.08	-	-	-	-	-
20-Mar-26	27.20	-	-	-	-	-
19-Jun-26	27.10	-	-	-	-	-
18-Sep-26	27.23	-	-	-	-	-
18-Dec-26	27.14	-	-	-	-	-
19-Mar-27	27.27	-	-	-	-	-
18-Jun-27	27.19	-	-	-	-	-
17-Dec-27	27.24	-	-	-	-	-
16-Jun-28	27.30	-	-	-	-	-
15-Dec-28	27.37	-	-	-	-	-
15-Jun-29	27.44	-	-	-	-	-
21-Dec-29	27.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	27.04	-	-	-	-	-
21-Mar-25	27.10	-	-	-	-	-
17-Apr-25	27.15	-	-	-	-	-
20-Jun-25	27.03	-	-	-	-	-
19-Sep-25	27.17	-	-	-	-	-
19-Dec-25	27.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.04	-	-	-	-	-

	Previous Close	4.60		21/02/25
	ATRESMEDIA Close	4.62		21/02/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.62	-	-	-	-	-
21-Mar-25	4.63	-	-	-	-	-
17-Apr-25	4.64	-	-	-	-	-
20-Jun-25	4.42	-	-	-	-	-
19-Sep-25	4.44	-	-	-	-	-
19-Dec-25	4.28	-	-	-	-	-
20-Mar-26	4.30	-	-	-	-	-
19-Jun-26	4.08	-	-	-	-	-
18-Sep-26	4.10	-	-	-	-	-
18-Dec-26	3.94	-	-	-	-	-
19-Mar-27	3.96	-	-	-	-	-
18-Jun-27	3.72	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
16-Jun-28	3.35	-	-	-	-	-
15-Dec-28	3.20	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	2.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.62	-	-	-	-	-
21-Mar-25	4.63	-	-	-	-	-
17-Apr-25	4.64	-	-	-	-	-
20-Jun-25	4.42	-	-	-	-	-
19-Sep-25	4.44	-	-	-	-	-
19-Dec-25	4.28	-	-	-	-	-

	Previous Close	1.57		21/02/25
	AUDAX RENOV Close	1.60		21/02/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.60	-	-	-	-	-

	Previous Close	36.00		21/02/25
	AUXIL. FF.CC Close	36.15		21/02/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.15	-	-	-	-	-

	Previous Close	2.50		21/02/25
	B.SABADELL Close	2.52		21/02/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.52	-	-	-	-	-
21-Mar-25	2.53	2.54	2.55	2.54	60	60
17-Apr-25	2.41	-	-	-	-	-
20-Jun-25	2.42	-	-	-	-	100
19-Sep-25	2.36	-	-	-	-	-
19-Dec-25	2.37	-	-	-	-	-
20-Mar-26	2.31	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.19	-	-	-	-	-
18-Dec-26	2.20	-	-	-	-	-
19-Mar-27	2.14	-	-	-	-	-
18-Jun-27	2.08	-	-	-	-	-
17-Dec-27	2.03	-	-	-	-	-
16-Jun-28	1.91	-	-	-	-	-
15-Dec-28	1.86	-	-	-	-	-
15-Jun-29	1.74	-	-	-	-	-
21-Dec-29	1.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.52	-	-	-	-	-
21-Mar-25	2.53	-	-	-	-	-
17-Apr-25	2.41	-	-	-	-	-
20-Jun-25	2.42	-	-	-	-	-
19-Sep-25	2.36	-	-	-	-	-
19-Dec-25	2.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.52	-	-	-	-	-

	Previous Close	8.90		21/02/25
	BANKINTER Close	8.97		21/02/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	8.97	-	-	-	-	-
21-Mar-25	8.99	-	-	-	-	72
17-Apr-25	8.88	-	-	-	-	-
20-Jun-25	8.92	-	-	-	-	13
19-Sep-25	8.85	-	-	-	-	-
19-Dec-25	8.62	-	-	-	-	-
20-Mar-26	8.66	-	-	-	-	-
19-Jun-26	8.59	-	-	-	-	-
18-Sep-26	8.52	-	-	-	-	-
18-Dec-26	8.29	-	-	-	-	-
19-Mar-27	8.33	-	-	-	-	-
18-Jun-27	8.27	-	-	-	-	-
17-Dec-27	7.95	-	-	-	-	-
16-Jun-28	7.91	-	-	-	-	-
15-Dec-28	7.60	-	-	-	-	-
15-Jun-29	7.56	-	-	-	-	-
21-Dec-29	7.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	8.97	-	-	-	-	-
21-Mar-25	8.99	-	-	-	-	-
17-Apr-25	8.88	-	-	-	-	-
20-Jun-25	8.92	-	-	-	-	-
19-Sep-25	8.85	-	-	-	-	-
19-Dec-25	8.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.97	-	-	-	-	-

	Previous Close	12.17		21/02/25
	BBVA Close	12.29		21/02/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.29	-	-	-	-	-
28-Feb-25	12.30	-	-	-	-	-
07-Mar-25	12.30	-	-	-	-	-
14-Mar-25	12.31	-	-	-	-	-
21-Mar-25	12.32	-	-	-	-	11,306
17-Apr-25	11.93	-	-	-	-	-
20-Jun-25	11.98	-	-	-	-	41
19-Sep-25	12.04	-	-	-	-	-
19-Dec-25	11.79	-	-	-	-	5,000
20-Mar-26	11.84	-	-	-	-	-
19-Jun-26	11.48	-	-	-	-	-
18-Sep-26	11.53	-	-	-	-	-
18-Dec-26	11.29	-	-	-	-	-
19-Mar-27	11.35	-	-	-	-	-
18-Jun-27	11.01	-	-	-	-	-
17-Dec-27	10.84	-	-	-	-	-
16-Jun-28	10.57	-	-	-	-	-
15-Dec-28	10.40	-	-	-	-	-
15-Jun-29	10.12	-	-	-	-	-
21-Dec-29	9.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.29	-	-	-	-	-
21-Mar-25	12.32	-	-	-	-	3,938
17-Apr-25	11.93	-	-	-	-	-
20-Jun-25	11.98	-	-	-	-	-
19-Sep-25	12.04	-	-	-	-	-
19-Dec-25	11.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.29	-	-	-	-	-

	Previous Close	6.48		21/02/25
	CAIXABANK Close	6.50		21/02/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	6.50	-	-	-	-	-
21-Mar-25	6.51	-	-	-	-	165
17-Apr-25	6.24	-	-	-	-	-
20-Jun-25	6.26	-	-	-	-	12
19-Sep-25	6.29	-	-	-	-	-
19-Dec-25	6.18	-	-	-	-	-
20-Mar-26	6.21	-	-	-	-	-
19-Jun-26	5.96	-	-	-	-	-
18-Sep-26	5.99	-	-	-	-	-
18-Dec-26	5.88	-	-	-	-	-
19-Mar-27	5.91	-	-	-	-	-
18-Jun-27	5.68	-	-	-	-	-
17-Dec-27	5.60	-	-	-	-	-
16-Jun-28	5.40	-	-	-	-	-
15-Dec-28	5.33	-	-	-	-	-
15-Jun-29	5.13	-	-	-	-	-
21-Dec-29	5.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	6.50	-	-	-	-	-
21-Mar-25	6.51	-	-	-	-	-
17-Apr-25	6.24	-	-	-	-	-
20-Jun-25	6.26	-	-	-	-	-
19-Sep-25	6.29	-	-	-	-	-
19-Dec-25	6.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.50	-	-	-	-	-

	Previous Close	30.91		21/02/25
	CELLNEX Close	31.76		21/02/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	31.76	-	-	-	-	-
21-Mar-25	31.83	-	-	-	-	1,598
17-Apr-25	31.89	-	-	-	-	-
20-Jun-25	32.00	-	-	-	-	-
19-Sep-25	32.16	-	-	-	-	-
19-Dec-25	32.27	-	-	-	-	-
20-Mar-26	32.42	-	-	-	-	-
19-Jun-26	32.22	-	-	-	-	-
18-Sep-26	32.37	-	-	-	-	-
18-Dec-26	32.17	-	-	-	-	-
19-Mar-27	32.33	-	-	-	-	-
18-Jun-27	32.11	-	-	-	-	-
17-Dec-27	32.07	-	-	-	-	-
16-Jun-28	32.00	-	-	-	-	-
15-Dec-28	31.94	-	-	-	-	-
15-Jun-29	31.86	-	-	-	-	-
21-Dec-29	31.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	31.76	-	-	-	-	-
21-Mar-25	31.83	-	-	-	-	-
17-Apr-25	31.89	-	-	-	-	-
20-Jun-25	32.00	-	-	-	-	-
19-Sep-25	32.16	-	-	-	-	-
19-Dec-25	32.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.76	-	-	-	-	-

	Previous Close	23.95		21/02/25
	CIE AUTOMOTIVE Close	24.00		21/02/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	24.00	-	-	-	-	-
21-Mar-25	24.05	-	-	-	-	-
17-Apr-25	24.10	-	-	-	-	-
20-Jun-25	24.19	-	-	-	-	-
19-Sep-25	23.81	-	-	-	-	-
19-Dec-25	23.93	-	-	-	-	-
20-Mar-26	23.49	-	-	-	-	-
19-Jun-26	23.60	-	-	-	-	-
18-Sep-26	23.16	-	-	-	-	-
18-Dec-26	23.27	-	-	-	-	-
19-Mar-27	22.81	-	-	-	-	-
18-Jun-27	22.93	-	-	-	-	-
17-Dec-27	22.60	-	-	-	-	-
16-Jun-28	22.23	-	-	-	-	-
15-Dec-28	21.87	-	-	-	-	-
15-Jun-29	21.48	-	-	-	-	-
21-Dec-29	21.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	24.00	-	-	-	-	-
21-Mar-25	24.05	-	-	-	-	-
17-Apr-25	24.10	-	-	-	-	-
20-Jun-25	24.19	-	-	-	-	-
19-Sep-25	23.81	-	-	-	-	-
19-Dec-25	23.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.00	-	-	-	-	-

	Previous Close	5.46		21/02/25
	COLONIAL Close	5.54		21/02/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.54	-	-	-	-	-
21-Mar-25	5.55	-	-	-	-	110
17-Apr-25	5.56	-	-	-	-	-
20-Jun-25	5.29	-	-	-	-	-
19-Sep-25	5.32	-	-	-	-	-
19-Dec-25	5.35	-	-	-	-	-
20-Mar-26	5.37	-	-	-	-	-
19-Jun-26	5.09	-	-	-	-	-
18-Sep-26	5.11	-	-	-	-	-
18-Dec-26	5.14	-	-	-	-	-
19-Mar-27	5.16	-	-	-	-	-
18-Jun-27	5.19	-	-	-	-	-
17-Dec-27	4.90	-	-	-	-	-
16-Jun-28	4.95	-	-	-	-	-
15-Dec-28	4.66	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.54	-	-	-	-	-
21-Mar-25	5.55	-	-	-	-	-
17-Apr-25	5.56	-	-	-	-	-
20-Jun-25	5.29	-	-	-	-	-
19-Sep-25	5.32	-	-	-	-	-
19-Dec-25	5.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.54	-	-	-	-	-

	Previous Close	0.37		21/02/25
	D. FELGUERA Close	0.36		21/02/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.36	-	-	-	-	-

	Previous Close	16.56		21/02/25
	EBRO FOODS Close	16.62		21/02/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.62	-	-	-	-	-
21-Mar-25	16.65	-	-	-	-	-
17-Apr-25	16.46	-	-	-	-	-
20-Jun-25	16.52	-	-	-	-	-
19-Sep-25	16.38	-	-	-	-	-
19-Dec-25	16.22	-	-	-	-	-
20-Mar-26	16.30	-	-	-	-	-
19-Jun-26	16.19	-	-	-	-	-
18-Sep-26	16.07	-	-	-	-	-
18-Dec-26	15.96	-	-	-	-	-
19-Mar-27	16.04	-	-	-	-	-
18-Jun-27	15.92	-	-	-	-	-
17-Dec-27	15.68	-	-	-	-	-
16-Jun-28	15.65	-	-	-	-	-
15-Dec-28	15.42	-	-	-	-	-
15-Jun-29	15.39	-	-	-	-	-
21-Dec-29	15.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.62	-	-	-	-	-
21-Mar-25	16.65	-	-	-	-	-
17-Apr-25	16.46	-	-	-	-	-
20-Jun-25	16.52	-	-	-	-	-
19-Sep-25	16.38	-	-	-	-	-
19-Dec-25	16.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.62	-	-	-	-	-

	Previous Close	12.03		21/02/25
	ENAGAS Close	12.14		21/02/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.14	-	-	-	2	-
21-Mar-25	12.17	12.10	12.12	12.10	18	123
17-Apr-25	12.19	-	-	-	-	-
20-Jun-25	12.24	-	-	-	-	41
19-Sep-25	11.70	-	-	-	-	-
19-Dec-25	11.35	-	-	-	-	-
20-Mar-26	11.41	-	-	-	-	-
19-Jun-26	11.46	-	-	-	-	-
18-Sep-26	10.91	-	-	-	-	-
18-Dec-26	10.56	-	-	-	-	-
19-Mar-27	10.62	-	-	-	-	-
18-Jun-27	10.67	-	-	-	-	-
17-Dec-27	9.68	-	-	-	-	-
16-Jun-28	9.78	-	-	-	-	-
15-Dec-28	8.68	-	-	-	-	-
15-Jun-29	8.78	-	-	-	-	-
21-Dec-29	7.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.14	-	-	-	-	-
21-Mar-25	12.17	-	-	-	-	-
17-Apr-25	12.19	-	-	-	-	-
20-Jun-25	12.24	-	-	-	-	-
19-Sep-25	11.70	-	-	-	-	-
19-Dec-25	11.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.14	-	-	-	-	-

	Previous Close	3.53		21/02/25
	ENCE Close	3.50		21/02/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.50	-	-	-	-	-
21-Mar-25	3.51	-	-	-	-	-
17-Apr-25	3.52	-	-	-	-	-
20-Jun-25	3.50	-	-	-	-	-
19-Sep-25	3.46	-	-	-	-	-
19-Dec-25	3.43	-	-	-	-	-
20-Mar-26	3.45	-	-	-	-	-
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.37	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.31	-	-	-	-	-
17-Dec-27	3.16	-	-	-	-	-
16-Jun-28	3.11	-	-	-	-	-
15-Dec-28	2.96	-	-	-	-	-
15-Jun-29	2.90	-	-	-	-	-
21-Dec-29	2.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.50	-	-	-	-	-
21-Mar-25	3.51	-	-	-	-	-
17-Apr-25	3.52	-	-	-	-	-
20-Jun-25	3.50	-	-	-	-	-
19-Sep-25	3.46	-	-	-	-	-
19-Dec-25	3.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.50	-	-	-	-	-

	Previous Close	21.51		21/02/25
	ENDESA Close	21.45		21/02/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	21.45	-	-	-	-	-
21-Mar-25	21.50	-	-	-	-	81
17-Apr-25	21.54	-	-	-	-	-
20-Jun-25	21.62	-	-	-	-	-
19-Sep-25	21.03	-	-	-	-	-
19-Dec-25	21.13	-	-	-	-	5,000
20-Mar-26	20.58	-	-	-	-	-
19-Jun-26	20.67	-	-	-	-	-
18-Sep-26	20.12	-	-	-	-	-
18-Dec-26	20.22	-	-	-	-	-
19-Mar-27	19.56	-	-	-	-	-
18-Jun-27	19.66	-	-	-	-	-
17-Dec-27	19.11	-	-	-	-	-
16-Jun-28	18.56	-	-	-	-	-
15-Dec-28	18.01	-	-	-	-	-
15-Jun-29	17.46	-	-	-	-	-
21-Dec-29	16.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	21.45	-	-	-	-	-
21-Mar-25	21.50	-	-	-	-	-
17-Apr-25	21.54	-	-	-	-	-
20-Jun-25	21.62	-	-	-	-	-
19-Sep-25	21.03	-	-	-	-	-
19-Dec-25	21.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.45	-	-	-	-	-

	Previous Close	3.69		21/02/25
	FAES Close	3.73		21/02/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.73	-	-	-	-	-

	Previous Close	10.66		21/02/25
	FCC Close	10.46		21/02/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.46	-	-	-	-	-
21-Mar-25	10.48	-	-	-	-	-
17-Apr-25	10.50	-	-	-	-	-
20-Jun-25	10.54	-	-	-	-	-
19-Sep-25	9.92	-	-	-	-	-
19-Dec-25	9.97	-	-	-	-	-
20-Mar-26	10.02	-	-	-	-	-
19-Jun-26	10.07	-	-	-	-	-
18-Sep-26	9.42	-	-	-	-	-
18-Dec-26	9.47	-	-	-	-	-
19-Mar-27	9.51	-	-	-	-	-
18-Jun-27	9.56	-	-	-	-	-
17-Dec-27	8.95	-	-	-	-	-
16-Jun-28	9.04	-	-	-	-	-
15-Dec-28	8.41	-	-	-	-	-
15-Jun-29	8.50	-	-	-	-	-
21-Dec-29	7.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.46	-	-	-	-	-
21-Mar-25	10.48	-	-	-	-	-
17-Apr-25	10.50	-	-	-	-	-
20-Jun-25	10.54	-	-	-	-	-
19-Sep-25	9.92	-	-	-	-	-
19-Dec-25	9.97	-	-	-	-	-

	Previous Close	13.96		21/02/25
	FCC INM Close	13.74		21/02/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.24	-	-	-	-	-
20-Mar-26	13.37	-	-	-	-	-

	Previous Close	43.02		21/02/25
	FERROVIAL Close	42.74		21/02/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	42.74	-	-	-	-	-
21-Mar-25	42.83	-	-	-	-	-
17-Apr-25	42.91	-	-	-	-	-
20-Jun-25	42.83	-	-	-	-	10
19-Sep-25	43.05	-	-	-	-	-
19-Dec-25	42.87	-	-	-	-	-
20-Mar-26	43.07	-	-	-	-	-
19-Jun-26	43.01	-	-	-	-	-
18-Sep-26	43.21	-	-	-	-	-
18-Dec-26	43.02	-	-	-	-	-
19-Mar-27	43.23	-	-	-	-	-
18-Jun-27	43.19	-	-	-	-	-
17-Dec-27	43.23	-	-	-	-	-
16-Jun-28	43.69	-	-	-	-	-
15-Dec-28	43.50	-	-	-	-	-
15-Jun-29	43.99	-	-	-	-	-
21-Dec-29	43.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	42.74	-	-	-	-	-
21-Mar-25	42.83	-	-	-	-	-
17-Apr-25	42.91	-	-	-	-	-
20-Jun-25	42.83	-	-	-	-	-
19-Sep-25	43.05	-	-	-	-	-
19-Dec-25	42.87	-	-	-	-	-
31-Dec-99	42.74	-	-	-	-	-

	Previous Close	22.66		21/02/25
	FLUIDRA Close	22.56		21/02/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	22.56	-	-	-	-	-
21-Mar-25	22.61	-	-	-	-	-
17-Apr-25	22.65	-	-	-	-	-
20-Jun-25	22.74	-	-	-	-	-
19-Sep-25	22.57	-	-	-	-	-
19-Dec-25	22.39	-	-	-	-	-
20-Mar-26	22.49	-	-	-	-	-
19-Jun-26	22.60	-	-	-	-	-
18-Sep-26	22.37	-	-	-	-	-
18-Dec-26	22.15	-	-	-	-	-
19-Mar-27	22.26	-	-	-	-	-
18-Jun-27	22.37	-	-	-	-	-
17-Dec-27	21.88	-	-	-	-	-
16-Jun-28	22.12	-	-	-	-	-
15-Dec-28	21.60	-	-	-	-	-
15-Jun-29	21.84	-	-	-	-	-
21-Dec-29	21.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	22.56	-	-	-	-	-
21-Mar-25	22.61	-	-	-	-	-
17-Apr-25	22.65	-	-	-	-	-
20-Jun-25	22.74	-	-	-	-	-
19-Sep-25	22.57	-	-	-	-	-
19-Dec-25	22.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.56	-	-	-	-	-

	Previous Close	37.95		21/02/25
	G.CATALANA O Close	38.15		21/02/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.15	-	-	-	-	-

	Previous Close	2.74		21/02/25
	GESTAMP Close	2.79		21/02/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.79	-	-	-	-	-

	Previous Close	38.85		21/02/25
	GRENERGY Close	39.15		21/02/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.15	-	-	-	-	-

	Previous Close	9.48		21/02/25
	GRIFOLS Close	9.31		21/02/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.31	-	-	-	-	-
21-Mar-25	9.33	-	-	-	-	50
17-Apr-25	9.34	-	-	-	-	-
20-Jun-25	9.38	-	-	-	-	2
19-Sep-25	9.43	-	-	-	-	-
19-Dec-25	9.48	-	-	-	-	-
20-Mar-26	9.52	-	-	-	-	-
19-Jun-26	9.56	-	-	-	-	-
18-Sep-26	9.61	-	-	-	-	-
18-Dec-26	9.56	-	-	-	-	-
19-Mar-27	9.60	-	-	-	-	-
18-Jun-27	9.55	-	-	-	-	-
17-Dec-27	9.65	-	-	-	-	-
16-Jun-28	9.55	-	-	-	-	-
15-Dec-28	9.66	-	-	-	-	-
15-Jun-29	9.57	-	-	-	-	-
21-Dec-29	9.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.31	-	-	-	-	-
21-Mar-25	9.33	-	-	-	-	-
17-Apr-25	9.34	-	-	-	-	-
20-Jun-25	9.38	-	-	-	-	-
19-Sep-25	9.43	-	-	-	-	-
19-Dec-25	9.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.31	-	-	-	-	-

	Previous Close	7.14		21/02/25
	GRIFOLS B Close	7.10		21/02/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.10	-	-	-	-	-

	Previous Close	3.98		21/02/25
	IAG Close	3.94		21/02/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.94	-	-	-	-	-
21-Mar-25	3.94	-	-	-	-	150
17-Apr-25	3.95	-	-	-	-	-
20-Jun-25	3.97	-	-	-	-	-
19-Sep-25	3.93	-	-	-	-	-
19-Dec-25	3.90	-	-	-	-	-
20-Mar-26	3.92	-	-	-	-	-
19-Jun-26	3.94	-	-	-	-	-
18-Sep-26	3.90	-	-	-	-	-
18-Dec-26	3.87	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-
18-Jun-27	3.91	-	-	-	-	-
17-Dec-27	3.83	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.79	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.94	-	-	-	-	-
21-Mar-25	3.94	-	-	-	-	-
17-Apr-25	3.95	-	-	-	-	-
20-Jun-25	3.97	-	-	-	-	-
19-Sep-25	3.93	-	-	-	-	-
19-Dec-25	3.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.94	-	-	-	-	-

	Previous Close	13.44		21/02/25
	IBERDROLA Close	13.47		21/02/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13.47	-	-	-	-	-
28-Feb-25	13.47	-	-	-	-	-
07-Mar-25	13.48	-	-	-	-	-
14-Mar-25	13.49	-	-	-	-	-
21-Mar-25	13.49	-	-	-	-	4,823
17-Apr-25	13.52	-	-	-	-	-
20-Jun-25	13.57	-	-	-	-	-
19-Sep-25	13.24	-	-	-	-	-
19-Dec-25	13.30	-	-	-	-	-
20-Mar-26	13.15	-	-	-	-	-
19-Jun-26	13.21	-	-	-	-	-
18-Sep-26	12.86	-	-	-	-	-
18-Dec-26	12.93	-	-	-	-	-
19-Mar-27	12.78	-	-	-	-	-
18-Jun-27	12.85	-	-	-	-	-
17-Dec-27	12.58	-	-	-	-	-
16-Jun-28	12.51	-	-	-	-	-
15-Dec-28	12.26	-	-	-	-	-
15-Jun-29	12.20	-	-	-	-	-
21-Dec-29	11.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13.47	-	-	-	-	-
21-Mar-25	13.49	-	-	-	-	-
17-Apr-25	13.52	-	-	-	-	-
20-Jun-25	13.57	-	-	-	-	-
19-Sep-25	13.24	-	-	-	-	-
19-Dec-25	13.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.47	-	-	-	-	-

	Previous Close	53.84		21/02/25
	INDITEX Close	52.44		21/02/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	52.44	-	-	-	-	-
28-Feb-25	52.47	-	-	-	-	-
07-Mar-25	52.50	-	-	-	-	-
14-Mar-25	52.52	-	-	-	-	-
21-Mar-25	52.55	52.79	53.19	52.79	20	4,215
17-Apr-25	52.65	-	-	-	-	-
20-Jun-25	52.09	-	-	-	-	832
19-Sep-25	52.36	-	-	-	-	-
19-Dec-25	52.28	-	-	-	-	-
20-Mar-26	52.52	-	-	-	-	-
19-Jun-26	51.97	-	-	-	-	-
18-Sep-26	52.22	-	-	-	-	-
18-Dec-26	52.19	-	-	-	-	-
19-Mar-27	52.45	-	-	-	-	-
18-Jun-27	51.93	-	-	-	-	-
17-Dec-27	52.18	-	-	-	-	-
16-Jun-28	51.99	-	-	-	-	-
15-Dec-28	52.30	-	-	-	-	-
15-Jun-29	52.15	-	-	-	-	-
21-Dec-29	52.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	52.44	-	-	-	-	-
21-Mar-25	52.55	-	-	-	-	-
17-Apr-25	52.65	-	-	-	-	-
20-Jun-25	52.09	-	-	-	-	-
19-Sep-25	52.36	-	-	-	-	-
19-Dec-25	52.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.44	-	-	-	-	-

	Previous Close	18.75		21/02/25
	INDRA Close	18.90		21/02/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.90	-	-	-	-	-
21-Mar-25	18.94	-	-	-	-	78
17-Apr-25	18.98	-	-	-	-	-
20-Jun-25	19.05	-	-	-	-	-
19-Sep-25	18.84	-	-	-	-	-
19-Dec-25	18.93	-	-	-	-	-
20-Mar-26	19.02	-	-	-	-	-
19-Jun-26	19.11	-	-	-	-	-
18-Sep-26	18.87	-	-	-	-	-
18-Dec-26	18.96	-	-	-	-	-
19-Mar-27	19.05	-	-	-	-	-
18-Jun-27	19.15	-	-	-	-	-
17-Dec-27	18.99	-	-	-	-	-
16-Jun-28	19.19	-	-	-	-	-
15-Dec-28	19.03	-	-	-	-	-
15-Jun-29	19.24	-	-	-	-	-
21-Dec-29	19.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.90	-	-	-	-	-
21-Mar-25	18.94	-	-	-	-	-
17-Apr-25	18.98	-	-	-	-	-
20-Jun-25	19.05	-	-	-	-	-
19-Sep-25	18.84	-	-	-	-	-
19-Dec-25	18.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.90	-	-	-	-	-

	Previous Close	54.65		21/02/25
	LABORAT. ROVI Close	54.80		21/02/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	54.80	-	-	-	-	-
21-Mar-25	54.92	-	-	-	-	-
17-Apr-25	55.02	-	-	-	-	-
20-Jun-25	55.24	-	-	-	-	-
19-Sep-25	54.42	-	-	-	-	-
19-Dec-25	54.68	-	-	-	-	-
20-Mar-26	54.94	-	-	-	-	-
19-Jun-26	55.20	-	-	-	-	-
18-Sep-26	54.26	-	-	-	-	-
18-Dec-26	54.52	-	-	-	-	-
19-Mar-27	54.79	-	-	-	-	-
18-Jun-27	55.07	-	-	-	-	-
17-Dec-27	54.13	-	-	-	-	-
16-Jun-28	54.71	-	-	-	-	-
15-Dec-28	53.69	-	-	-	-	-
15-Jun-29	54.30	-	-	-	-	-
21-Dec-29	53.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	54.80	-	-	-	-	-
21-Mar-25	54.92	-	-	-	-	-
17-Apr-25	55.02	-	-	-	-	-
20-Jun-25	55.24	-	-	-	-	-
19-Sep-25	54.42	-	-	-	-	-
19-Dec-25	54.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.80	-	-	-	-	-

	Previous Close	1.14		21/02/25
	LINEA DIRECTA Close	1.14		21/02/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.14	-	-	-	-	-

	Previous Close	29.60		21/02/25
	LOGISTA Close	29.52		21/02/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.52	-	-	-	-	-

	Previous Close	2.64		21/02/25
	MAPFRE Close	2.61		21/02/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.61	-	-	-	-	-
21-Mar-25	2.61	-	-	-	-	50
17-Apr-25	2.62	-	-	-	-	-
20-Jun-25	2.53	-	-	-	-	-
19-Sep-25	2.55	-	-	-	-	-
19-Dec-25	2.49	-	-	-	-	-
20-Mar-26	2.50	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
18-Sep-26	2.42	-	-	-	-	-
18-Dec-26	2.36	-	-	-	-	-
19-Mar-27	2.37	-	-	-	-	-
18-Jun-27	2.26	-	-	-	-	-
17-Dec-27	2.21	-	-	-	-	-
16-Jun-28	2.13	-	-	-	-	-
15-Dec-28	2.08	-	-	-	-	-
15-Jun-29	2.00	-	-	-	-	-
21-Dec-29	1.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.61	-	-	-	-	-
21-Mar-25	2.61	-	-	-	-	-
17-Apr-25	2.62	-	-	-	-	-
20-Jun-25	2.53	-	-	-	-	-
19-Sep-25	2.55	-	-	-	-	-
19-Dec-25	2.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.61	-	-	-	-	-

	Previous Close	7.09		21/02/25
	MELIA HOTELS Close	7.09		21/02/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.09	-	-	-	-	-
21-Mar-25	7.10	-	-	-	-	-
17-Apr-25	7.11	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.02	-	-	-	-	-
19-Dec-25	7.05	-	-	-	-	-
20-Mar-26	7.08	-	-	-	-	-
19-Jun-26	7.12	-	-	-	-	-
18-Sep-26	6.97	-	-	-	-	-
18-Dec-26	7.00	-	-	-	-	-
19-Mar-27	7.04	-	-	-	-	-
18-Jun-27	7.08	-	-	-	-	-
17-Dec-27	6.96	-	-	-	-	-
16-Jun-28	7.03	-	-	-	-	-
15-Dec-28	6.91	-	-	-	-	-
15-Jun-29	6.99	-	-	-	-	-
21-Dec-29	6.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.09	-	-	-	-	-
21-Mar-25	7.10	-	-	-	-	-
17-Apr-25	7.11	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.02	-	-	-	-	-
19-Dec-25	7.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.09	-	-	-	-	-

	Previous Close	10.81		21/02/25
	MERLIN Close	10.87		21/02/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.87	-	-	-	-	-
21-Mar-25	10.89	-	-	-	-	-
17-Apr-25	10.91	-	-	-	-	-
20-Jun-25	10.70	-	-	-	-	-
19-Sep-25	10.75	-	-	-	-	-
19-Dec-25	10.56	-	-	-	-	-
20-Mar-26	10.61	-	-	-	-	-
19-Jun-26	10.37	-	-	-	-	-
18-Sep-26	10.42	-	-	-	-	-
18-Dec-26	10.21	-	-	-	-	-
19-Mar-27	10.26	-	-	-	-	-
18-Jun-27	10.01	-	-	-	-	-
17-Dec-27	9.85	-	-	-	-	-
16-Jun-28	9.64	-	-	-	-	-
15-Dec-28	9.49	-	-	-	-	-
15-Jun-29	9.29	-	-	-	-	-
21-Dec-29	9.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.87	-	-	-	-	-
21-Mar-25	10.89	-	-	-	-	-
17-Apr-25	10.91	-	-	-	-	-
20-Jun-25	10.70	-	-	-	-	-
19-Sep-25	10.75	-	-	-	-	-
19-Dec-25	10.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.87	-	-	-	-	-

	Previous Close	25.50		21/02/25
	NATURGY Close	25.42		21/02/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	25.42	-	-	-	-	-
21-Mar-25	25.47	-	-	-	-	33
17-Apr-25	24.92	-	-	-	-	-
20-Jun-25	25.02	-	-	-	-	-
19-Sep-25	24.65	-	-	-	-	-
19-Dec-25	24.27	-	-	-	-	-
20-Mar-26	24.38	-	-	-	-	-
19-Jun-26	23.81	-	-	-	-	-
18-Sep-26	23.44	-	-	-	-	-
18-Dec-26	23.06	-	-	-	-	-
19-Mar-27	23.18	-	-	-	-	-
18-Jun-27	22.54	-	-	-	-	-
17-Dec-27	21.82	-	-	-	-	-
16-Jun-28	21.45	-	-	-	-	-
15-Dec-28	20.69	-	-	-	-	-
15-Jun-29	20.48	-	-	-	-	-
21-Dec-29	19.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	25.42	-	-	-	-	-
21-Mar-25	25.47	-	-	-	-	-
17-Apr-25	24.92	-	-	-	-	-
20-Jun-25	25.02	-	-	-	-	-
19-Sep-25	24.65	-	-	-	-	-
19-Dec-25	24.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.42	-	-	-	-	-

	Previous Close	0.46		21/02/25
	OBRASCON HUARTE Close	0.46		21/02/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.46	-	-	-	-	-
21-Mar-25	0.46	-	-	-	-	-
17-Apr-25	0.46	-	-	-	-	-
20-Jun-25	0.46	-	-	-	-	-
19-Sep-25	0.46	-	-	-	-	-
19-Dec-25	0.47	-	-	-	-	-
20-Mar-26	0.47	-	-	-	-	-
19-Jun-26	0.47	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-
18-Dec-26	0.48	-	-	-	-	-
19-Mar-27	0.48	-	-	-	-	-
18-Jun-27	0.48	-	-	-	-	-
17-Dec-27	0.49	-	-	-	-	-
16-Jun-28	0.49	-	-	-	-	-
15-Dec-28	0.50	-	-	-	-	-
15-Jun-29	0.50	-	-	-	-	-
21-Dec-29	0.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.46	-	-	-	-	-
21-Mar-25	0.46	-	-	-	-	-
17-Apr-25	0.46	-	-	-	-	-
20-Jun-25	0.46	-	-	-	-	-
19-Sep-25	0.46	-	-	-	-	-
19-Dec-25	0.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.46	-	-	-	-	-

	Previous Close	98.40		21/02/25
	PHARMA MAR Close	98.20		21/02/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	98.20	-	-	-	-	-
21-Mar-25	98.41	-	-	-	-	-
17-Apr-25	98.60	-	-	-	-	-
20-Jun-25	99.00	-	-	-	-	-
19-Sep-25	98.84	-	-	-	-	-
19-Dec-25	99.33	-	-	-	-	-
20-Mar-26	99.79	-	-	-	-	-
19-Jun-26	100.26	-	-	-	-	-
18-Sep-26	100.09	-	-	-	-	-
18-Dec-26	100.57	-	-	-	-	-
19-Mar-27	101.07	-	-	-	-	-
18-Jun-27	101.59	-	-	-	-	-
17-Dec-27	102.00	-	-	-	-	-
16-Jun-28	103.08	-	-	-	-	-
15-Dec-28	103.55	-	-	-	-	-
15-Jun-29	104.71	-	-	-	-	-
21-Dec-29	105.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	98.20	-	-	-	-	-
21-Mar-25	98.41	-	-	-	-	-
17-Apr-25	98.60	-	-	-	-	-
20-Jun-25	99.00	-	-	-	-	-
19-Sep-25	98.84	-	-	-	-	-
19-Dec-25	99.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	98.20	-	-	-	-	-

	Previous Close	1.91		21/02/25
	PROSEGUR Close	1.91		21/02/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.91	-	-	-	-	-

	Previous Close	17.96		21/02/25
	PUIG Close	18.23		21/02/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.23	-	-	-	-	-
21-Mar-25	18.27	-	-	-	-	-
17-Apr-25	17.90	-	-	-	-	-
20-Jun-25	17.98	-	-	-	-	-
19-Sep-25	18.07	-	-	-	-	-
19-Dec-25	18.15	-	-	-	-	-
20-Mar-26	18.24	-	-	-	-	-
19-Jun-26	17.89	-	-	-	-	-
18-Sep-26	17.98	-	-	-	-	-
18-Dec-26	18.07	-	-	-	-	-
19-Mar-27	18.15	-	-	-	-	-
18-Jun-27	17.77	-	-	-	-	-
17-Dec-27	17.95	-	-	-	-	-
16-Jun-28	17.62	-	-	-	-	-
15-Dec-28	17.81	-	-	-	-	-
15-Jun-29	17.46	-	-	-	-	-
21-Dec-29	17.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.23	-	-	-	-	-
21-Mar-25	18.27	-	-	-	-	-
17-Apr-25	17.90	-	-	-	-	-
20-Jun-25	17.98	-	-	-	-	-
19-Sep-25	18.07	-	-	-	-	-
19-Dec-25	18.15	-	-	-	-	-

	Previous Close	16.80		21/02/25
	REDEIA Close	16.83		21/02/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.83	-	-	-	-	-
21-Mar-25	16.87	-	-	-	-	13
17-Apr-25	16.90	-	-	-	-	-
20-Jun-25	16.97	-	-	-	-	3
19-Sep-25	16.45	-	-	-	-	-
19-Dec-25	16.53	-	-	-	-	-
20-Mar-26	16.38	-	-	-	-	-
19-Jun-26	16.46	-	-	-	-	-
18-Sep-26	15.96	-	-	-	-	-
18-Dec-26	16.03	-	-	-	-	-
19-Mar-27	15.89	-	-	-	-	-
18-Jun-27	15.97	-	-	-	-	-
17-Dec-27	15.56	-	-	-	-	-
16-Jun-28	15.50	-	-	-	-	-
15-Dec-28	15.09	-	-	-	-	-
15-Jun-29	15.03	-	-	-	-	-
21-Dec-29	14.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.83	-	-	-	-	-
21-Mar-25	16.87	-	-	-	-	-
17-Apr-25	16.90	-	-	-	-	-
20-Jun-25	16.97	-	-	-	-	-
19-Sep-25	16.45	-	-	-	-	-
19-Dec-25	16.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.83	-	-	-	-	-

	Previous Close	13.13		21/02/25
	REPSOL Close	12.71		21/02/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.71	-	-	-	-	-
28-Feb-25	12.72	-	-	-	-	-
07-Mar-25	12.72	-	-	-	-	-
14-Mar-25	12.73	-	-	-	-	-
21-Mar-25	12.74	-	-	-	-	10,695
17-Apr-25	12.76	-	-	-	-	-
20-Jun-25	12.81	12.82	12.90	12.82	6	51
19-Sep-25	12.37	-	-	-	-	-
19-Dec-25	12.44	-	-	-	-	10,000
20-Mar-26	12.02	-	-	-	-	-
19-Jun-26	12.07	-	-	-	-	-
18-Sep-26	11.64	-	-	-	-	-
18-Dec-26	11.69	-	-	-	-	-
19-Mar-27	11.27	-	-	-	-	-
18-Jun-27	11.33	-	-	-	-	-
17-Dec-27	10.95	-	-	-	-	-
16-Jun-28	10.61	-	-	-	-	-
15-Dec-28	10.25	-	-	-	-	-
15-Jun-29	9.91	-	-	-	-	-
21-Dec-29	9.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.71	-	-	-	-	-
21-Mar-25	12.74	-	-	-	-	-
17-Apr-25	12.76	-	-	-	-	-
20-Jun-25	12.81	-	-	-	-	-
19-Sep-25	12.37	-	-	-	-	-
19-Dec-25	12.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.71	-	-	-	-	-

	Previous Close	3.28		21/02/25
	SACYR Close	3.27		21/02/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.27	-	-	-	-	-
21-Mar-25	3.28	-	-	-	-	-
17-Apr-25	3.28	-	-	-	-	-
20-Jun-25	3.30	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.24	-	-	-	-	-
20-Mar-26	3.19	-	-	-	-	-
19-Jun-26	3.21	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.15	-	-	-	-	-
19-Mar-27	3.10	-	-	-	-	-
18-Jun-27	3.12	-	-	-	-	-
17-Dec-27	3.06	-	-	-	-	-
16-Jun-28	3.03	-	-	-	-	-
15-Dec-28	2.98	-	-	-	-	-
15-Jun-29	2.94	-	-	-	-	-
21-Dec-29	2.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.27	-	-	-	-	-
21-Mar-25	3.28	-	-	-	-	-
17-Apr-25	3.28	-	-	-	-	-
20-Jun-25	3.30	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.27	-	-	-	-	-

	Previous Close	5.82		21/02/25
	SANTANDER Close	5.88		21/02/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.88	-	-	-	-	-
28-Feb-25	5.89	-	-	-	-	-
07-Mar-25	5.89	-	-	-	-	-
14-Mar-25	5.89	-	-	-	-	-
21-Mar-25	5.90	5.85	5.85	5.85	3	114,875
17-Apr-25	5.91	-	-	-	-	-
20-Jun-25	5.82	-	-	-	-	17,760
19-Sep-25	5.85	-	-	-	-	-
19-Dec-25	5.77	-	-	-	-	-
20-Mar-26	5.80	-	-	-	-	-
19-Jun-26	5.71	-	-	-	-	-
18-Sep-26	5.73	-	-	-	-	-
18-Dec-26	5.65	-	-	-	-	-
19-Mar-27	5.67	-	-	-	-	-
18-Jun-27	5.57	-	-	-	-	-
17-Dec-27	5.49	-	-	-	-	-
16-Jun-28	5.42	-	-	-	-	-
15-Dec-28	5.34	-	-	-	-	-
15-Jun-29	5.29	-	-	-	-	-
21-Dec-29	5.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.88	-	-	-	-	-
21-Mar-25	5.90	-	-	-	-	1,447,400
17-Apr-25	5.91	-	-	-	-	-
20-Jun-25	5.82	-	-	-	-	-
19-Sep-25	5.85	-	-	-	-	-
19-Dec-25	5.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.88	-	-	-	-	-

	Previous Close	7.63		21/02/25
	SOLARIA Close	7.62		21/02/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.62	-	-	-	-	-
21-Mar-25	7.64	-	-	-	-	-
17-Apr-25	7.65	-	-	-	-	-
20-Jun-25	7.68	-	-	-	-	-
19-Sep-25	7.72	-	-	-	-	-
19-Dec-25	7.76	-	-	-	-	-
20-Mar-26	7.79	-	-	-	-	-
19-Jun-26	7.83	-	-	-	-	-
18-Sep-26	7.87	-	-	-	-	-
18-Dec-26	7.91	-	-	-	-	-
19-Mar-27	7.95	-	-	-	-	-
18-Jun-27	7.99	-	-	-	-	-
17-Dec-27	8.07	-	-	-	-	-
16-Jun-28	8.16	-	-	-	-	-
15-Dec-28	8.25	-	-	-	-	-
15-Jun-29	8.34	-	-	-	-	-
21-Dec-29	8.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.62	-	-	-	-	-
21-Mar-25	7.64	-	-	-	-	-
17-Apr-25	7.65	-	-	-	-	-
20-Jun-25	7.68	-	-	-	-	-
19-Sep-25	7.72	-	-	-	-	-
19-Dec-25	7.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.62	-	-	-	-	-

	Previous Close	15.70		21/02/25
	TECNICAS REUNIDAS Close	15.75		21/02/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	15.75	-	-	-	-	-
21-Mar-25	15.78	-	-	-	-	-
17-Apr-25	15.81	-	-	-	-	-
20-Jun-25	15.88	-	-	-	-	-
19-Sep-25	15.88	-	-	-	-	-
19-Dec-25	15.96	-	-	-	-	-
20-Mar-26	15.95	-	-	-	-	-
19-Jun-26	16.02	-	-	-	-	-
18-Sep-26	15.98	-	-	-	-	-
18-Dec-26	16.06	-	-	-	-	-
19-Mar-27	15.96	-	-	-	-	-
18-Jun-27	16.04	-	-	-	-	-
17-Dec-27	16.02	-	-	-	-	-
16-Jun-28	16.01	-	-	-	-	-
15-Dec-28	15.98	-	-	-	-	-
15-Jun-29	15.96	-	-	-	-	-
21-Dec-29	15.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	15.75	-	-	-	-	-
21-Mar-25	15.78	-	-	-	-	-
17-Apr-25	15.81	-	-	-	-	-
20-Jun-25	15.88	-	-	-	-	-
19-Sep-25	15.88	-	-	-	-	-
19-Dec-25	15.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.75	-	-	-	-	-

	Previous Close	4.12		21/02/25
	TELEFONICA Close	4.17		21/02/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.17	-	-	-	6	-
28-Feb-25	4.18	-	-	-	-	-
07-Mar-25	4.18	-	-	-	-	-
14-Mar-25	4.18	-	-	-	-	-
21-Mar-25	4.18	-	-	-	-	27,557
17-Apr-25	4.19	-	-	-	-	-
20-Jun-25	4.06	4.06	4.06	4.06	7	107
19-Sep-25	4.08	-	-	-	-	-
19-Dec-25	3.96	-	-	-	-	-
20-Mar-26	3.98	-	-	-	-	-
19-Jun-26	3.85	-	-	-	-	-
18-Sep-26	3.87	-	-	-	-	-
18-Dec-26	3.75	-	-	-	-	-
19-Mar-27	3.77	-	-	-	-	-
18-Jun-27	3.65	-	-	-	-	-
17-Dec-27	3.55	-	-	-	-	-
16-Jun-28	3.47	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.29	-	-	-	-	-
21-Dec-29	3.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.17	-	-	-	-	-
21-Mar-25	4.18	-	-	-	-	-
17-Apr-25	4.19	-	-	-	-	-
20-Jun-25	4.06	-	-	-	-	-
19-Sep-25	4.08	-	-	-	-	-
19-Dec-25	3.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.17	-	-	-	-	-

	Previous Close	1.54		21/02/25
	UNICAJA Close	1.56		21/02/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1.56	-	-	-	-	-
21-Mar-25	1.56	-	-	-	-	-
17-Apr-25	1.49	-	-	-	-	-
20-Jun-25	1.50	-	-	-	-	-
19-Sep-25	1.50	-	-	-	-	-
19-Dec-25	1.45	-	-	-	-	-
20-Mar-26	1.46	-	-	-	-	-
19-Jun-26	1.39	-	-	-	-	-
18-Sep-26	1.40	-	-	-	-	-
18-Dec-26	1.35	-	-	-	-	-
19-Mar-27	1.35	-	-	-	-	-
18-Jun-27	1.29	-	-	-	-	-
17-Dec-27	1.24	-	-	-	-	-
16-Jun-28	1.18	-	-	-	-	-
15-Dec-28	1.19	-	-	-	-	-
15-Jun-29	1.07	-	-	-	-	-
21-Dec-29	1.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1.56	-	-	-	-	-
21-Mar-25	1.56	-	-	-	-	-
17-Apr-25	1.49	-	-	-	-	-
20-Jun-25	1.50	-	-	-	-	-
19-Sep-25	1.50	-	-	-	-	-
19-Dec-25	1.45	-	-	-	-	-

	Previous Close	96.30		21/02/25
	VIDRALA Close	96.20		21/02/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	96.20	-	-	-	-	-
21-Mar-25	96.40	-	-	-	-	-
17-Apr-25	96.59	-	-	-	-	-
20-Jun-25	96.98	-	-	-	-	-
19-Sep-25	97.06	-	-	-	-	-
19-Dec-25	97.54	-	-	-	-	-
20-Mar-26	96.89	-	-	-	-	-
19-Jun-26	97.35	-	-	-	-	-
18-Sep-26	97.40	-	-	-	-	-
18-Dec-26	97.87	-	-	-	-	-
19-Mar-27	97.16	-	-	-	-	-
18-Jun-27	97.66	-	-	-	-	-
17-Dec-27	98.23	-	-	-	-	-
16-Jun-28	98.06	-	-	-	-	-
15-Dec-28	98.67	-	-	-	-	-
15-Jun-29	98.55	-	-	-	-	-
21-Dec-29	99.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	96.20	-	-	-	-	-
21-Mar-25	96.40	-	-	-	-	-
17-Apr-25	96.59	-	-	-	-	-
20-Jun-25	96.98	-	-	-	-	-
19-Sep-25	97.06	-	-	-	-	-
19-Dec-25	97.54	-	-	-	-	-

	Previous Close	60.20		21/02/25
	VISCOFAN Close	60.40		21/02/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	60.40	-	-	-	-	-
21-Mar-25	60.53	-	-	-	-	-
17-Apr-25	60.65	-	-	-	-	-
20-Jun-25	60.27	-	-	-	-	-
19-Sep-25	60.57	-	-	-	-	-
19-Dec-25	59.26	-	-	-	-	-
20-Mar-26	59.53	-	-	-	-	-
19-Jun-26	59.13	-	-	-	-	-
18-Sep-26	59.41	-	-	-	-	-
18-Dec-26	59.70	-	-	-	-	-
19-Mar-27	58.26	-	-	-	-	-
18-Jun-27	57.84	-	-	-	-	-
17-Dec-27	58.44	-	-	-	-	-
16-Jun-28	56.50	-	-	-	-	-
15-Dec-28	57.12	-	-	-	-	-
15-Jun-29	55.17	-	-	-	-	-
21-Dec-29	53.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	60.40	-	-	-	-	-
21-Mar-25	60.53	-	-	-	-	-
17-Apr-25	60.65	-	-	-	-	-
20-Jun-25	60.27	-	-	-	-	-
19-Sep-25	60.57	-	-	-	-	-
19-Dec-25	59.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		21/02/25
	BBVA DIV Close	-		21/02/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7190	-	-	-	-	600
18-Dec-26	0.7100	-	-	-	-	100
17-Dec-27	0.6770	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6650	-	-	-	-	-

	Previous Close	-		21/02/25
	BBVA DIV25 Close	-		21/02/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7190	-	-	-	-	-
18-Dec-26	0.7100	-	-	-	-	-
17-Dec-27	0.6770	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6650	-	-	-	-	-

	Previous Close	-		21/02/25
	CAIXABANK DIV Close	-		21/02/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	0.2864	-	-	-	-	-
20-Jun-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	75
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		21/02/25
	CAIXABANK DIV25 Close	-		21/02/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	0.2864	-	-	-	-	-
20-Jun-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		21/02/25
	GAS NATURAL DIV Close	-		21/02/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
18-Dec-26	1.6490	-	-	-	-	-
17-Dec-27	1.7000	-	-	-	-	-
15-Dec-28	1.6000	-	-	-	-	-
21-Dec-29	1.5500	-	-	-	-	-

	Previous Close	-		21/02/25
	GAS NATURAL DIV25 Close	-		21/02/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
18-Dec-26	1.6490	-	-	-	-	-
17-Dec-27	1.7000	-	-	-	-	-
15-Dec-28	1.6000	-	-	-	-	-
21-Dec-29	1.5500	-	-	-	-	-

	Previous Close	0.231		21/02/25
	IBERDROLA DIV Close	0.231		21/02/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.2310	-	-	-	-	-
21-Mar-25	0.2310	-	-	-	-	-
17-Apr-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
18-Dec-26	0.6200	-	-	-	-	-
17-Dec-27	0.6050	-	-	-	-	-
15-Dec-28	0.5850	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		21/02/25
	IBERDROLA DIV25 Close	-		21/02/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.2310	-	-	-	-	-
21-Mar-25	0.2310	-	-	-	-	-
17-Apr-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
18-Dec-26	0.6200	-	-	-	-	-
17-Dec-27	0.6050	-	-	-	-	-
15-Dec-28	0.5850	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		21/02/25
	INDITEX DIV Close	-		21/02/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	-	-	-	-	-	-
20-Jun-25	0.7690	-	-	-	-	-
19-Sep-25	0.7690	-	-	-	-	-
19-Dec-25	1.1000	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0820	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		21/02/25
	INDITEX DIV25 Close	-		21/02/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	-	-	-	-	-	-
20-Jun-25	0.7690	-	-	-	-	-
19-Sep-25	0.7690	-	-	-	-	-
19-Dec-25	1.1000	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0820	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.475		21/02/25
	REPSOL DIV Close	0.475		21/02/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.4750	-	-	-	-	-
21-Mar-25	0.4750	-	-	-	-	-
17-Apr-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
18-Dec-26	0.9660	-	-	-	-	50
17-Dec-27	0.9680	-	-	-	-	-
15-Dec-28	0.9330	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	166
20-Dec-30	0.8400	-	-	-	-	85

	Previous Close	-		21/02/25
	REPSOL DIV25 Close	-		21/02/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.4750	-	-	-	-	-
21-Mar-25	0.4750	-	-	-	-	-
17-Apr-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
18-Dec-26	0.9660	-	-	-	-	-
17-Dec-27	0.9680	-	-	-	-	-
15-Dec-28	0.9330	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	-

	Previous Close	-		21/02/25
	SANTANDER DIV Close	-		21/02/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	-	-	-	-	-	-
20-Jun-25	0.1130	-	-	-	-	1,775
19-Sep-25	0.1130	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
18-Dec-26	0.2320	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		21/02/25
	SANTANDER DIV25 Close	-		21/02/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	4,067
17-Apr-25	-	-	-	-	-	-
20-Jun-25	0.1130	-	-	-	-	-
19-Sep-25	0.1130	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
18-Dec-26	0.2320	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		21/02/25
	TELEFONICA DIV Close	-		21/02/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.2900	-	-	-	-	50
18-Dec-26	0.2840	-	-	-	-	50
17-Dec-27	0.2700	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

	Previous Close	-		21/02/25
	TELEFONICA DIV25 Close	-		21/02/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
17-Apr-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.2900	-	-	-	-	-
18-Dec-26	0.2840	-	-	-	-	-
17-Dec-27	0.2700	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		21/02/25
	MINI IBEX-35 Close	-		21/02/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10,000	2,904.60	2,930.00	2,930.00	2,930.00	40.73	1.00	12	-
Feb-25 10,100	2,804.60	2,809.00	2,834.00	2,809.00	40.12	1.00	6	-
Feb-25 10,300	2,604.60	2,689.00	2,689.00	2,689.00	38.91	1.00	1	-
Feb-25 10,400	2,504.60	2,544.00	2,544.00	2,544.00	38.31	1.00	1	-
Feb-25 10,500	2,404.60	2,469.00	2,479.00	2,449.00	37.70	1.00	8	-
Feb-25 10,700	2,204.60	2,259.00	2,259.00	2,220.00	36.50	1.00	2	-
Feb-25 11,000	1,904.60	-	-	-	34.68	1.00	10	-
Feb-25 11,100	1,804.60	-	-	-	34.08	1.00	1	-
Feb-25 11,200	1,704.60	-	-	-	33.47	1.00	10	-
Feb-25 11,300	1,604.60	-	-	-	32.87	1.00	1	-
Feb-25 11,400	1,504.60	-	-	-	32.26	1.00	3	-
Feb-25 11,500	1,404.60	-	-	-	31.66	1.00	15	-
Feb-25 11,600	1,304.60	-	-	-	31.06	1.00	29	-
Feb-25 11,650	1,254.60	-	-	-	30.75	1.00	1	-
Feb-25 11,700	1,204.60	1,215.00	1,250.00	1,200.00	30.45	1.00	55	-
Feb-25 11,750	1,154.60	-	-	-	30.15	1.00	5	-
Feb-25 11,800	1,104.60	-	-	-	29.85	1.00	28	-
Feb-25 11,850	1,054.60	-	-	-	29.54	1.00	7	-
Feb-25 11,900	1,004.60	-	-	-	29.24	1.00	121	-
Feb-25 11,950	954.60	984.00	984.00	984.00	28.94	1.00	12	-
Feb-25 12,000	904.60	-	-	-	28.64	1.00	39	-
Feb-25 12,050	854.60	-	-	-	28.34	1.00	5	-
Feb-25 12,100	804.60	860.00	860.00	860.00	28.03	1.00	12	-
Feb-25 12,150	754.60	815.00	815.00	815.00	27.73	1.00	17	-
Feb-25 12,200	704.60	-	-	-	27.43	1.00	29	-
Feb-25 12,250	654.60	-	-	-	27.13	1.00	3	-
Feb-25 12,300	604.60	-	-	-	26.82	1.00	113	-
Feb-25 12,350	554.60	615.00	615.00	615.00	26.52	1.00	10	-
Feb-25 12,400	504.60	-	-	-	26.22	1.00	31	-
Feb-25 12,450	454.60	-	-	-	25.92	1.00	6	-
Feb-25 12,500	404.60	420.00	420.00	420.00	25.62	1.00	21	-
Feb-25 12,550	354.60	-	-	-	25.31	1.00	3	-
Feb-25 12,600	304.60	-	-	-	25.01	1.00	15	-
Feb-25 12,650	254.60	-	-	-	24.71	1.00	8	-
Feb-25 12,700	204.60	275.00	275.00	275.00	24.41	1.00	28	-
Feb-25 12,750	154.60	-	-	-	24.10	1.00	14	-
Feb-25 12,775	129.60	130.00	130.00	130.00	23.95	1.00	2	-
Feb-25 12,800	104.60	110.00	120.00	110.00	23.80	1.00	35	-
Feb-25 12,825	79.60	-	-	-	23.65	1.00	1	-
Feb-25 12,850	54.60	-	-	-	23.50	1.00	2	-
Feb-25 12,875	29.60	80.00	80.00	80.00	23.35	1.00	3	-
Feb-25 12,900	4.60	40.00	46.00	35.00	23.20	1.00	17	-
Feb-25 12,925	-	49.00	49.00	27.00	23.13	-	3	-
Feb-25 12,950	-	34.00	49.00	18.00	23.09	-	48	-
Feb-25 12,975	-	-	-	-	23.04	-	12	-
Feb-25 13,000	-	7.00	12.00	5.00	23.00	-	69	-
Feb-25 13,025	-	-	-	-	22.95	-	2	-
Feb-25 13,050	-	-	-	-	22.90	-	30	-
Feb-25 13,100	-	-	-	-	22.81	-	35	-
Feb-25 13,125	-	-	-	-	22.77	-	1	-
Feb-25 13,150	-	-	-	-	22.72	-	4	-
Feb-25 13,175	-	-	-	-	22.67	-	1	-
Feb-25 13,200	-	-	-	-	22.63	-	24	-
Feb-25 13,250	-	-	-	-	22.54	-	1	-
Feb-25 13,300	-	-	-	-	22.44	-	1	-
Feb-25 w4 12,150	810.00	-	-	-	19.35	0.99	-	3
Feb-25 w4 12,300	661.00	-	-	-	18.49	0.98	-	1
Feb-25 w4 12,450	515.00	-	-	-	17.62	0.95	-	1
Feb-25 w4 12,500	468.00	-	-	-	17.33	0.93	-	1
Feb-25 w4 12,700	288.00	294.00	294.00	294.00	16.18	0.82	1	4
Feb-25 w4 12,750	247.00	-	-	-	15.89	0.77	-	1
Feb-25 w4 12,800	209.00	-	-	-	15.61	0.72	-	2
Feb-25 w4 12,850	173.00	-	-	-	15.32	0.66	-	1
Feb-25 w4 12,900	140.00	-	-	-	15.03	0.59	-	2
Feb-25 w4 12,925	125.00	101.00	101.00	101.00	14.89	0.55	1	1
Feb-25 w4 12,950	111.00	99.00	104.00	97.00	14.74	0.52	17	15
Feb-25 w4 12,975	98.00	80.00	98.00	80.00	14.66	0.48	3	2
Feb-25 w4 13,000	86.00	71.00	71.00	71.00	14.61	0.44	1	2
Feb-25 w4 13,050	66.00	68.00	68.00	68.00	14.51	0.37	1	2
Feb-25 w4 13,100	49.00	-	-	-	14.41	0.30	-	6
Feb-25 w4 13,125	42.00	-	-	-	14.36	0.27	-	1
Feb-25 w4 13,150	35.00	-	-	-	14.31	0.23	-	3
Feb-25 w4 13,175	30.00	17.00	28.00	17.00	14.26	0.21	5	4
Feb-25 w4 13,200	25.00	22.00	22.00	19.00	14.21	0.18	2	3
Feb-25 w4 13,300	11.00	-	-	-	14.01	0.09	-	2
Feb-25 w4 13,400	4.00	-	-	-	13.81	0.04	-	1
Mar-25 w1 12,900	187.00	-	-	-	14.89	0.57	-	2
Mar-25 w1 13,000	131.00	-	-	-	14.44	0.47	-	2
Mar-25 w1 13,100	89.00	-	-	-	14.24	0.36	-	1
Mar-25 w1 13,150	71.00	-	-	-	14.14	0.31	-	2
Mar-25 w1 13,200	57.00	-	-	-	14.03	0.26	-	2
Mar-25 w1 13,400	19.00	-	-	-	13.63	0.11	-	1
Mar-25 w1 13,500	10.00	-	-	-	13.43	0.07	-	2
Mar-25 w2 12,800	293.00	-	-	-	15.72	0.64	-	1
Mar-25 7,400	5,568.00	-	-	-	44.32	1.00	-	6
Mar-25 7,600	5,368.00	-	-	-	43.24	1.00	-	7
Mar-25 7,700	5,269.00	-	-	-	42.70	1.00	-	1
Mar-25 9,300	3,672.00	-	-	-	34.07	1.00	-	2
Mar-25 9,400	3,572.00	-	-	-	33.54	1.00	-	1
Mar-25 9,600	3,373.00	-	-	-	32.46	1.00	-	39
Mar-25 10,000	2,974.00	-	-	-	30.30	1.00	-	3
Mar-25 10,100	2,874.00	-	-	-	29.76	1.00	-	2
Mar-25 10,200	2,774.00	2,716.00	2,726.00	2,710.00	29.22	1.00	4	6
Mar-25 10,300	2,675.00	2,681.00	2,681.00	2,681.00	28.68	1.00	1	8
Mar-25 10,400	2,575.00	-	-	-	28.14	1.00	-	10
Mar-25 10,500	2,475.00	2,461.00	2,491.00	2,446.00	27.60	1.00	4	19
Mar-25 10,600	2,376.00	2,331.00	2,381.00	2,331.00	27.06	0.99	4	8
Mar-25 10,700	2,276.00	-	-	-	26.52	0.99	-	6
Mar-25 10,800	2,177.00	2,171.00	2,171.00	2,171.00	25.99	0.99	1	13
Mar-25 10,900	2,077.00	-	-	-	25.45	0.99	-	3
Mar-25 10,950	2,028.00	-	-	-	25.18	0.99	-	1
Mar-25 11,000	1,978.00	1,920.00	1,920.00	1,920.00	24.91	0.99	1	25
Mar-25 11,100	1,879.00	-	-	-	24.37	0.99	-	5
Mar-25 11,200	1,780.00	-	-	-	23.83	0.99	-	5
Mar-25 11,300	1,681.00	-	-	-	23.29	0.98	-	6
Mar-25 11,400	1,582.00	-	-	-	22.75	0.98	-	9
Mar-25 11,450	1,533.00	-	-	-	22.48	0.98	-	1
Mar-25 11,500	1,484.00	1,445.00	1,445.00	1,445.00	22.21	0.97	1	47
Mar-25 11,550	1,435.00	-	-	-	21.94	0.97	-	2
Mar-25 11,600	1,386.00	-	-	-	21.67	0.97	-	36
Mar-25 11,700	1,288.00	-	-	-	21.13	0.96	-	36
Mar-25 11,800	1,192.00	1,146.00	1,146.00	1,146.00	20.59	0.95	6	23
Mar-25 11,900	1,095.00	-	-	-	20.05	0.94	-	9
Mar-25 11,950	1,048.00	-	-	-	19.78	0.93	-	105
Mar-25 12,000	1,000.00	990.00	990.00	990.00	19.51	0.93	1	36
Mar-25 12,100	906.00	-	-	-	18.97	0.91	-	106
Mar-25 12,150	860.00	815.00	815.00	815.00	18.70	0.90	1	2
Mar-25 12,200	814.00	776.00	776.00	776.00	18.43	0.89	1	62
Mar-25 12,250	768.00	760.00	760.00	760.00	18.17	0.88	1	1
Mar-25 12,300	723.00	685.00	685.00	680.00	17.90	0.86	2	16
Mar-25 12,400	635.00	625.00	625.00	599.00	17.36	0.83	2	22
Mar-25 12,450	592.00	585.00	585.00	585.00	17.09	0.81	1	6
Mar-25 12,500	550.00	515.00	515.00	508.00	16.82	0.79	2	23
Mar-25 12,550	509.00	475.00	475.00	475.00	16.55	0.77	1	53
Mar-25 12,600	468.00	441.00	475.00	441.00	16.28	0.75	4	50
Mar-25 12,650	429.00	401.00	401.00	401.00	16.01	0.72	2	2
Mar-25 12,700	391.00	370.00	395.00	361.00	15.74	0.70	14	26
Mar-25 12,750	354.00	-	-	-	15.47	0.67	-	2
Mar-25 12,800	319.00	295.00	310.00	295.00	15.20	0.64	5	26
Mar-25 12,850	285.00	-	-	-	14.93	0.60	-	1
Mar-25 12,900	253.00	235.00	235.00	233.00	14.66	0.57	4	12
Mar-25 12,950	222.00	-	-	-	14.39	0.53	-	3
Mar-25 13,000	195.00	-	-	-	14.19	0.49	-	17
Mar-25 13,050	171.00	-	-	-	14.11	0.45	-	2
Mar-25 13,100	149.00	137.00	155.00	137.00	14.02	0.41	2	12
Mar-25 13,150	128.00	109.00	119.00	109.00	13.93	0.38	2	14
Mar-25 13,200	110.00	92.00	98.00	92.00	13.85	0.34	2	7
Mar-25 13,250	94.00	80.00	95.00	80.00	13.76	0.30	3	5
Mar-25 13,300	79.00	72.00	80.00	68.00	13.67	0.27	8	33
Mar-25 13,350	66.00	58.00	60.00	56.00	13.58	0.23	8	19
Mar-25 13,400	55.00	55.00	55.00	46.00	13.50	0.20	5	25
Mar-25 13,450	45.00	44.00	44.00	44.00	13.41	0.18	40	60
Mar-25 13,500	37.00	30.00	32.00	30.00	13.32	0.15	7	22
Mar-25 13,600	23.00	-	-	-	13.15	0.10	-	5
Mar-25 13,800	8.00	-	-	-	12.80	0.04	-	2
Mar-25 14,300	-	-	-	-	11.92	-	-	4
Apr-25 w0 12,000	974.00	972.00	972.00	945.00	18.38	0.85	3	12
Apr-25 w0 12,100	886.00	-	-	-	17.90	0.83	-	6
Apr-25 w0 12,200	800.00	-	-	-	17.41	0.80	-	13
Apr-25 w0 12,250	758.00	-	-	-	17.17	0.79	-	1
Apr-25 w0 12,300	716.00	-	-	-	16.93	0.77	-	7
Apr-25 w0 12,400	635.00	-	-	-	16.44	0.74	-	1
Apr-25 w0 12,500	557.00	-	-	-	15.96	0.70	-	10
Apr-25 w0 12,550	519.00	-	-	-	15.71	0.68	-	2
Apr-25 w0 12,600	482.00	-	-	-	15.47	0.66	-	3
Apr-25 w0 12,650	446.00	-	-	-	15.23	0.64	-	3
Apr-25 w0 12,700	411.00	-	-	-	14.99	0.62	-	11
Apr-25 w0 12,800	345.00	-	-	-	14.50	0.57	-	15
Apr-25 w0 12,850	313.00	-	-	-	14.26	0.54	-	2
Apr-25 w0 12,900	283.00	-	-	-	14.01	0.51	-	2
Apr-25 w0 13,000	234.00	-	-	-	13.85	0.45	-	15
Apr-25 w0 13,050	211.00	-	-	-	13.78	0.43	-	1
Apr-25 w0 13,100	190.00	189.00	189.00	185.00	13.70	0.40	3	14
Apr-25 w0 13,150	171.00	-	-	-	13.63	0.37	-	1
Apr-25 w0 13,200	153.00	150.00	150.00	150.00	13.56	0.34	1	21
Apr-25 w0 13,300	120.00	-	-	-	13.41	0.29	-	11
Apr-25 w0 13,350	106.00	87.00	87.00	87.00	13.33	0.27	1	1
Apr-25 w0 13,400	93.00	-	-	-	13.26	0.24	-	51
Apr-25 w0 13,450	81.00	69.00	69.00	69.00	13.19	0.22	2	-
Apr-25 w0 13,500	70.00	-	-	-	13.11	0.20	-	10
Apr-25 w0 13,650	44.00	-	-	-	12.89	0.14	-	1
Jun-25 7,600	5,202.00	-	-	-	35.40	0.99	-	2
Jun-25 7,700	5,103.00	-	-	-	35.01	0.99	-	25
Jun-25 7,800	5,004.00	-	-	-	34.62	0.99	-	11
Jun-25 7,900	4,905.00	-	-	-	34.23	0.99	-	1
Jun-25 8,000	4,807.00	-	-	-	33.84	0.99	-	10
Jun-25 9,000	3,823.00	-	-	-	29.92	0.98	-	3
Jun-25 9,400	3,432.00	-	-	-	28.35	0.97	-	1
Jun-25 10,600	2,279.00	-	-	-	23.64	0.92	-	2
Jun-25 11,000	1,907.00	-	-	-	22.08	0.89	-	12
Jun-25 11,100	1,815.00	-	-	-	21.68	0.88	-	1
Jun-25 11,200	1,724.00	-	-	-	21.29	0.87	-	10
Jun-25 11,300	1,634.00	-	-	-	20.90	0.86	-	3
Jun-25 11,400	1,545.00	-	-	-	20.51	0.85	-	6
Jun-25 11,500	1,457.00	-	-	-	20.12	0.84	-	39
Jun-25 11,800	1,199.00	-	-	-	18.94	0.79	-	5
Jun-25 11,900	1,116.00	-	-	-	18.55	0.77	-	6
Jun-25 12,000	1,034.00	-	-	-	18.16	0.75	-	14
Jun-25 12,100	954.00	-	-	-	17.76	0.73	-	4
Jun-25 12,200	876.00	-	-	-	17.37	0.71	-	4
Jun-25 12,300	800.00	-	-	-	16.98	0.68	-	26
Jun-25 12,400	726.00	-	-	-	16.59	0.66	-	17
Jun-25 12,500	655.00	-	-	-	16.20	0.63	-	17
Jun-25 12,600	586.00	-	-	-	15.80	0.60	-	7
Jun-25 12,700	521.00	-	-	-	15.41	0.56	-	36
Jun-25 12,800	459.00	-	-	-	15.02	0.53	-	12
Jun-25 12,900	403.00	-	-	-	14.73	0.49	-	12
Jun-25 13,000	352.00	-	-	-	14.52	0.45	-	14
Jun-25 13,100	306.00	-	-	-	14.30	0.42	-	20
Jun-25 13,200	263.00	228.00	230.00	228.00	14.09	0.38	3	7
Jun-25 13,300	224.00	-	-	-	13.87	0.34	-	1
Jun-25 13,400	189.00	-	-	-	13.66	0.30	-	23
Jun-25 13,500	157.00	-	-	-	13.44	0.27	-	10
Jun-25 13,600	129.00	-	-	-	13.22	0.23	-	20
Jun-25 13,700	105.00	-	-	-	13.01	0.20	-	1
Jun-25 13,900	66.00	-	-	-	12.58	0.14	-	1
Jun-25 14,000	51.00	-	-	-	12.36	0.12	-	1
Sep-25 7,000	5,718.00	-	-	-	34.57	0.98	-	1
Sep-25 8,000	4,743.00	-	-	-	31.21	0.97	-	7
Sep-25 9,000	3,781.00	-	-	-	27.85	0.95	-	1
Sep-25 9,300	3,495.00	-	-	-	26.84	0.94	-	1
Sep-25 9,400	3,401.00	-	-	-	26.50	0.94	-	2
Sep-25 9,600	3,212.00	-	-	-	25.83	0.93	-	1
Sep-25 10,000	2,840.00	-	-	-	24.48	0.91	-	1
Sep-25 10,400	2,473.00	-	-	-	23.14	0.88	-	1
Sep-25 10,500	2,382.00	-	-	-	22.80	0.88	-	1
Sep-25 10,800	2,114.00	-	-	-	21.79	0.85	-	1
Sep-25 11,000	1,939.00	-	-	-	21.12	0.83	-	4
Sep-25 11,300	1,682.00	-	-	-	20.11	0.80	-	32
Sep-25 11,400	1,598.00	-	-	-	19.78	0.79	-	2
Sep-25 11,500	1,515.00	-	-	-	19.44	0.77	-	4
Sep-25 11,600	1,433.00	-	-	-	19.10	0.76	-	2
Sep-25 11,700	1,353.00	-	-	-	18.77	0.74	-	1
Sep-25 11,800	1,273.00	-	-	-	18.43	0.73	-	3
Sep-25 11,900	1,195.00	-	-	-	18.09	0.71	-	2
Sep-25 12,000	1,119.00	-	-	-	17.76	0.69	-	27
Sep-25 12,200	970.00	-	-	-	17.08	0.66	-	1
Sep-25 12,300	898.00	-	-	-	16.75	0.63	-	1
Sep-25 12,400	829.00	-	-	-	16.41	0.61	-	1
Sep-25 12,500	761.00	-	-	-	16.08	0.59	-	5
Sep-25 12,600	696.00	-	-	-	15.74	0.56	-	5
Sep-25 12,700	632.00	-	-	-	15.40	0.54	-	6
Sep-25 12,800	573.00	-	-	-	15.10	0.51	-	4
Sep-25 12,900	521.00	-	-	-	14.94	0.48	-	2
Sep-25 13,000	473.00	-	-	-	14.79	0.46	-	20
Sep-25 13,100	427.00	-	-	-	14.63	0.43	-	1
Sep-25 13,200	384.00	-	-	-	14.48	0.40	-	20
Sep-25 13,300	343.00	-	-	-	14.33	0.37	-	5
Sep-25 13,400	305.00	-	-	-	14.17	0.35	-	20
Sep-25 13,500	271.00	-	-	-	14.02	0.32	-	2
Sep-25 13,600	238.00	-	-	-	13.86	0.29	-	2
Sep-25 13,800	182.00	-	-	-	13.56	0.24	-	20
Sep-25 14,000	135.00	-	-	-	13.25	0.20	-	1
Sep-25 14,100	115.00	-	-	-	13.10	0.17	-	1
Sep-25 14,200	97.00	-	-	-	12.94	0.15	-	10
Dec-25 6,600	6,015.00	-	-	-	33.89	0.97	-	3
Dec-25 7,300	5,340.00	-	-	-	31.82	0.96	-	39
Dec-25 7,400	5,244.00	-	-	-	31.52	0.96	-	35
Dec-25 7,500	5,149.00	-	-	-	31.23	0.96	-	36
Dec-25 7,600	5,053.00	-	-	-	30.93	0.96	-	31
Dec-25 8,400	4,294.00	-	-	-	28.56	0.94	-	1
Dec-25 8,600	4,106.00	-	-	-	27.97	0.93	-	5,000
Dec-25 9,000	3,733.00	-	-	-	26.78	0.92	-	400
Dec-25 9,400	3,365.00	-	-	-	25.59	0.90	-	1
Dec-25 9,500	3,274.00	-	-	-	25.30	0.90	-	20
Dec-25 9,600	3,183.00	-	-	-	25.00	0.89	-	20
Dec-25 9,800	3,003.00	-	-	-	24.41	0.88	-	1
Dec-25 10,000	2,824.00	-	-	-	23.82	0.87	-	1
Dec-25 10,100	2,735.00	-	-	-	23.52	0.86	-	1
Dec-25 10,200	2,647.00	-	-	-	23.22	0.86	-	2
Dec-25 10,400	2,472.00	-	-	-	22.63	0.84	-	1
Dec-25 10,600	2,300.00	-	-	-	22.04	0.83	-	18,000
Dec-25 10,800	2,130.00	-	-	-	21.45	0.81	-	32
Dec-25 11,000	1,963.00	-	-	-	20.85	0.79	-	10,000
Dec-25 11,100	1,881.00	-	-	-	20.56	0.78	-	1,500
Dec-25 11,200	1,800.00	-	-	-	20.26	0.77	-	1,000
Dec-25 11,300	1,719.00	-	-	-	19.96	0.75	-	6,000
Dec-25 11,400	1,640.00	-	-	-	19.67	0.74	-	15,002
Dec-25 11,500	1,561.00	-	-	-	19.37	0.73	-	1,501
Dec-25 11,600	1,484.00	-	-	-	19.07	0.72	-	11,001
Dec-25 11,700	1,408.00	-	-	-	18.78	0.70	-	5
Dec-25 11,800	1,333.00	-	-	-	18.48	0.69	-	3,001
Dec-25 11,900	1,259.00	-	-	-	18.18	0.67	-	5,022
Dec-25 12,000	1,186.00	-	-	-	17.89	0.66	-	24
Dec-25 12,200	1,046.00	-	-	-	17.30	0.62	-	2
Dec-25 12,300	978.00	-	-	-	17.00	0.60	-	3
Dec-25 12,400	911.00	-	-	-	16.70	0.58	-	6
Dec-25 12,500	847.00	-	-	-	16.41	0.56	-	2
Dec-25 12,800	670.00	-	-	-	15.64	0.50	-	1
Dec-25 12,900	619.00	574.00	574.00	574.00	15.47	0.48	1	2
Dec-25 13,000	570.00	-	-	-	15.30	0.45	-	25
Dec-25 13,100	523.00	-	-	-	15.13	0.43	-	2
Dec-25 13,200	478.00	-	-	-	14.96	0.41	-	7
Dec-25 13,300	437.00	-	-	-	14.80	0.39	-	2
Dec-25 13,400	397.00	-	-	-	14.63	0.36	-	1
Dec-25 13,500	359.00	-	-	-	14.46	0.34	-	9
Dec-25 13,600	323.00	-	-	-	14.29	0.32	-	6
Dec-25 13,700	290.00	-	-	-	14.12	0.30	-	20
Dec-25 14,000	204.00	-	-	-	13.62	0.23	-	6
Dec-25 14,100	179.00	-	-	-	13.45	0.21	-	4
Dec-25 14,200	157.00	-	-	-	13.29	0.19	-	20
Dec-25 14,400	118.00	-	-	-	12.95	0.16	-	1
Dec-25 14,700	73.00	-	-	-	12.45	0.11	-	2
Mar-26 11,900	1,346.00	-	-	-	18.17	0.65	-	1
Mar-26 12,900	715.00	-	-	-	15.64	0.48	-	1
Jun-26 14,900	103.00	-	-	-	12.34	0.12	-	2
Sep-26 12,200	1,194.00	-	-	-	17.66	0.57	-	32
Dec-26 8,300	4,199.00	-	-	-	27.38	0.87	-	655
Dec-26 8,600	3,944.00	-	-	-	26.67	0.85	-	1,250
Dec-26 10,500	2,418.00	-	-	-	22.12	0.73	-	30
Dec-26 12,200	1,246.00	-	-	-	18.05	0.55	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9,900	-	-	-	-	41.33	-	30	-
Feb-25 10,100	-	-	-	-	40.12	-	30	-
Feb-25 10,200	-	-	-	-	39.52	-	3	-
Feb-25 10,300	-	-	-	-	38.91	-	18	-
Feb-25 10,500	-	-	-	-	37.70	-	21	-
Feb-25 10,600	-	-	-	-	37.10	-	37	-
Feb-25 10,700	-	-	-	-	36.50	-	22	-
Feb-25 10,750	-	-	-	-	36.19	-	170	-
Feb-25 10,800	-	-	-	-	35.89	-	100	-
Feb-25 10,850	-	-	-	-	35.59	-	2	-
Feb-25 10,900	-	-	-	-	35.29	-	10	-
Feb-25 10,950	-	-	-	-	34.98	-	6	-
Feb-25 11,000	-	-	-	-	34.68	-	15	-
Feb-25 11,050	-	-	-	-	34.38	-	165	-
Feb-25 11,100	-	-	-	-	34.08	-	23	-
Feb-25 11,150	-	-	-	-	33.78	-	3	-
Feb-25 11,200	-	-	-	-	33.47	-	6	-
Feb-25 11,250	-	-	-	-	33.17	-	3	-
Feb-25 11,300	-	-	-	-	32.87	-	15	-
Feb-25 11,350	-	-	-	-	32.57	-	24	-
Feb-25 11,400	-	-	-	-	32.26	-	14	-
Feb-25 11,450	-	-	-	-	31.96	-	16	-
Feb-25 11,500	-	-	-	-	31.66	-	46	-
Feb-25 11,550	-	-	-	-	31.36	-	4	-
Feb-25 11,600	-	-	-	-	31.06	-	36	-
Feb-25 11,650	-	-	-	-	30.75	-	8	-
Feb-25 11,700	-	-	-	-	30.45	-	16	-
Feb-25 11,750	-	-	-	-	30.15	-	4	-
Feb-25 11,800	-	-	-	-	29.85	-	32	-
Feb-25 11,850	-	-	-	-	29.54	-	6	-
Feb-25 11,900	-	-	-	-	29.24	-	12	-
Feb-25 11,950	-	-	-	-	28.94	-	6	-
Feb-25 12,000	-	-	-	-	28.64	-	37	-
Feb-25 12,050	-	-	-	-	28.34	-	14	-
Feb-25 12,100	-	-	-	-	28.03	-	10	-
Feb-25 12,150	-	-	-	-	27.73	-	13	-
Feb-25 12,200	-	-	-	-	27.43	-	5	-
Feb-25 12,250	-	-	-	-	27.13	-	7	-
Feb-25 12,300	-	-	-	-	26.82	-	16	-
Feb-25 12,350	-	-	-	-	26.52	-	10	-
Feb-25 12,400	-	-	-	-	26.22	-	106	-
Feb-25 12,450	-	-	-	-	25.92	-	16	-
Feb-25 12,475	-	-	-	-	25.77	-	1	-
Feb-25 12,500	-	-	-	-	25.62	-	44	-
Feb-25 12,525	-	-	-	-	25.46	-	1	-
Feb-25 12,550	-	-	-	-	25.31	-	7	-
Feb-25 12,575	-	-	-	-	25.16	-	3	-
Feb-25 12,600	-	-	-	-	25.01	-	18	-
Feb-25 12,625	-	-	-	-	24.86	-	4	-
Feb-25 12,650	-	-	-	-	24.71	-	12	-
Feb-25 12,675	-	-	-	-	24.56	-	6	-
Feb-25 12,700	-	-	-	-	24.41	-	13	-
Feb-25 12,725	-	-	-	-	24.26	-	5	-
Feb-25 12,750	-	-	-	-	24.10	-	15	-
Feb-25 12,775	-	-	-	-	23.95	-	7	-
Feb-25 12,800	-	-	-	-	23.80	-	10	-
Feb-25 12,825	-	-	-	-	23.65	-	3	-
Feb-25 12,850	-	-	-	-	23.50	-	9	-
Feb-25 12,875	-	-	-	-	23.35	-	18	-
Feb-25 12,900	-	5.00	31.00	5.00	23.20	-	1,071	-
Feb-25 12,925	20.40	20.00	20.00	11.00	23.13	-1.00	14	-
Feb-25 12,950	45.40	25.00	39.00	18.00	23.09	-1.00	12	-
Feb-25 12,975	70.40	34.00	40.00	25.00	23.04	-1.00	17	-
Feb-25 13,000	95.40	89.00	104.00	42.00	23.00	-1.00	61	-
Feb-25 13,025	120.40	70.00	70.00	70.00	22.95	-1.00	5	-
Feb-25 13,050	145.40	120.00	120.00	120.00	22.90	-1.00	26	-
Feb-25 13,075	170.40	-	-	-	22.86	-1.00	14	-
Feb-25 13,100	195.40	-	-	-	22.81	-1.00	10	-
Feb-25 13,125	220.40	-	-	-	22.77	-1.00	2	-
Feb-25 13,175	270.40	-	-	-	22.67	-1.00	4	-
Feb-25 13,200	295.40	-	-	-	22.63	-1.00	2	-
Feb-25 13,500	595.40	-	-	-	22.08	-1.00	1	-
Feb-25 w4 11,800	-	-	-	-	21.37	-	-	1
Feb-25 w4 12,000	-	-	-	-	20.22	-	-	2
Feb-25 w4 12,050	-	-	-	-	19.93	-	-	1
Feb-25 w4 12,100	1.00	-	-	-	19.64	-0.01	-	1
Feb-25 w4 12,300	3.00	-	-	-	18.49	-0.02	-	2
Feb-25 w4 12,400	5.00	-	-	-	17.91	-0.04	-	2
Feb-25 w4 12,450	7.00	-	-	-	17.62	-0.05	-	4
Feb-25 w4 12,500	9.00	-	-	-	17.33	-0.07	-	1
Feb-25 w4 12,550	12.00	-	-	-	17.05	-0.09	-	1
Feb-25 w4 12,600	17.00	11.00	19.00	11.00	16.76	-0.11	4	5
Feb-25 w4 12,650	22.00	26.00	26.00	26.00	16.47	-0.14	1	1
Feb-25 w4 12,700	29.00	35.00	35.00	35.00	16.18	-0.18	1	2
Feb-25 w4 12,725	34.00	40.00	40.00	40.00	16.04	-0.20	1	1
Feb-25 w4 12,750	38.00	51.00	51.00	50.00	15.89	-0.23	2	5
Feb-25 w4 12,775	44.00	51.00	51.00	40.00	15.75	-0.25	3	3
Feb-25 w4 12,800	50.00	52.00	60.00	45.00	15.61	-0.28	5	10
Feb-25 w4 12,825	56.00	52.00	65.00	52.00	15.46	-0.31	2	2
Feb-25 w4 12,850	64.00	65.00	76.00	60.00	15.32	-0.34	5	11
Feb-25 w4 12,875	72.00	72.00	82.00	68.00	15.17	-0.38	3	3
Feb-25 w4 12,900	81.00	70.00	96.00	70.00	15.03	-0.41	6	15
Feb-25 w4 12,925	91.00	87.00	102.00	85.00	14.89	-0.45	9	8
Feb-25 w4 12,950	102.00	95.00	98.00	95.00	14.74	-0.48	6	8
Feb-25 w4 12,975	114.00	110.00	110.00	103.00	14.66	-0.52	6	7
Feb-25 w4 13,000	127.00	127.00	135.00	127.00	14.61	-0.56	11	15
Feb-25 w4 13,050	157.00	149.00	149.00	149.00	14.51	-0.63	4	6
Feb-25 w4 13,075	173.00	166.00	166.00	166.00	14.46	-0.67	4	4
Feb-25 w4 13,100	190.00	-	-	-	14.41	-0.70	-	8
Feb-25 w4 13,150	226.00	-	-	-	14.31	-0.76	-	1
Mar-25 w1 12,250	12.00	-	-	-	18.60	-0.06	-	1
Mar-25 w1 12,400	21.00	-	-	-	17.74	-0.10	-	1
Mar-25 w1 12,550	37.00	-	-	-	16.88	-0.16	-	1
Mar-25 w1 12,600	44.00	-	-	-	16.60	-0.19	-	1
Mar-25 w1 12,650	52.00	-	-	-	16.31	-0.22	-	4
Mar-25 w1 12,750	74.00	-	-	-	15.74	-0.29	-	2
Mar-25 w1 12,800	87.00	97.00	97.00	97.00	15.46	-0.33	1	6
Mar-25 w1 12,850	103.00	106.00	106.00	106.00	15.17	-0.38	1	3
Mar-25 w1 12,900	121.00	-	-	-	14.89	-0.42	-	1
Mar-25 w1 13,000	165.00	200.00	200.00	200.00	14.44	-0.53	1	1
Mar-25 w2 12,500	56.00	60.00	60.00	60.00	17.43	-0.18	1	2
Mar-25 w2 12,600	72.00	-	-	-	16.86	-0.23	-	2
Mar-25 w2 12,700	94.00	-	-	-	16.29	-0.29	-	1
Mar-25 w2 12,750	106.00	103.00	103.00	103.00	16.01	-0.32	1	3
Mar-25 w2 12,800	121.00	-	-	-	15.72	-0.35	-	2
Mar-25 w2 12,850	137.00	-	-	-	15.44	-0.39	-	1
Mar-25 w2 12,900	154.00	-	-	-	15.15	-0.43	-	3
Mar-25 w2 13,000	197.00	-	-	-	14.69	-0.52	-	25
Mar-25 w2 13,100	252.00	251.00	251.00	251.00	14.49	-0.60	3	3
Mar-25 6,700	-	-	-	-	48.12	-	-	2
Mar-25 6,800	-	-	-	-	47.58	-	-	2
Mar-25 7,400	-	-	-	-	44.34	-	-	2
Mar-25 7,500	-	-	-	-	43.80	-	-	3
Mar-25 7,600	-	-	-	-	43.26	-	-	3
Mar-25 7,700	-	-	-	-	42.72	-	-	3
Mar-25 7,800	-	-	-	-	42.18	-	-	2
Mar-25 8,000	-	-	-	-	41.11	-	-	6
Mar-25 8,200	-	-	-	-	40.03	-	-	6
Mar-25 8,300	-	-	-	-	39.49	-	-	2
Mar-25 8,400	-	-	-	-	38.95	-	-	2
Mar-25 8,500	-	-	-	-	38.41	-	-	43
Mar-25 8,600	-	-	-	-	37.87	-	-	68
Mar-25 8,900	-	-	-	-	36.25	-	-	7
Mar-25 9,000	-	-	-	-	35.71	-	-	206
Mar-25 9,100	-	-	-	-	35.17	-	-	30
Mar-25 9,200	-	-	-	-	34.63	-	-	11
Mar-25 9,300	-	-	-	-	34.09	-	-	6
Mar-25 9,400	-	-	-	-	33.56	-	-	3
Mar-25 9,500	-	-	-	-	33.02	-	-	30
Mar-25 9,600	-	-	-	-	32.48	-	-	16
Mar-25 9,700	-	-	-	-	31.94	-	-	4
Mar-25 9,800	-	-	-	-	31.40	-	-	9
Mar-25 9,900	-	-	-	-	30.86	-	-	6
Mar-25 10,000	-	-	-	-	30.32	-	-	3
Mar-25 10,100	-	-	-	-	29.78	-	-	4
Mar-25 10,200	-	-	-	-	29.24	-	-	26
Mar-25 10,300	1.00	-	-	-	28.70	-	-	35
Mar-25 10,400	1.00	-	-	-	28.16	-	-	59
Mar-25 10,500	1.00	-	-	-	27.62	-	-	68
Mar-25 10,600	1.00	-	-	-	27.08	-	-	523
Mar-25 10,700	1.00	-	-	-	26.54	-	-	84
Mar-25 10,800	2.00	-	-	-	26.01	-0.01	-	11
Mar-25 10,900	2.00	-	-	-	25.47	-0.01	-	4
Mar-25 11,000	2.00	-	-	-	24.93	-0.01	-	14
Mar-25 11,050	3.00	-	-	-	24.66	-0.01	-	2
Mar-25 11,100	3.00	-	-	-	24.39	-0.01	-	110
Mar-25 11,150	3.00	-	-	-	24.12	-0.01	-	1
Mar-25 11,200	4.00	-	-	-	23.85	-0.01	-	193
Mar-25 11,250	4.00	-	-	-	23.58	-0.01	-	3
Mar-25 11,300	5.00	-	-	-	23.31	-0.02	-	12
Mar-25 11,350	5.00	-	-	-	23.04	-0.02	-	1
Mar-25 11,400	6.00	-	-	-	22.77	-0.02	-	18
Mar-25 11,450	6.00	-	-	-	22.50	-0.02	-	2
Mar-25 11,500	7.00	-	-	-	22.23	-0.02	-	21
Mar-25 11,550	8.00	-	-	-	21.96	-0.03	-	1
Mar-25 11,600	9.00	-	-	-	21.69	-0.03	-	7
Mar-25 11,650	10.00	-	-	-	21.42	-0.03	-	4
Mar-25 11,700	11.00	-	-	-	21.15	-0.04	-	35
Mar-25 11,750	13.00	-	-	-	20.88	-0.04	-	13
Mar-25 11,800	14.00	12.00	17.00	12.00	20.61	-0.05	15	163
Mar-25 11,850	16.00	-	-	-	20.34	-0.05	-	103
Mar-25 11,900	18.00	-	-	-	20.07	-0.06	-	24
Mar-25 11,950	20.00	-	-	-	19.80	-0.06	-	3
Mar-25 12,000	23.00	23.00	23.00	23.00	19.53	-0.07	1	37
Mar-25 12,050	25.00	26.00	26.00	26.00	19.26	-0.08	1	3
Mar-25 12,100	29.00	36.00	36.00	31.00	18.99	-0.09	2	21
Mar-25 12,200	36.00	33.00	33.00	33.00	18.45	-0.11	1	30
Mar-25 12,250	40.00	34.00	34.00	34.00	18.19	-0.12	1	3
Mar-25 12,300	45.00	-	-	-	17.92	-0.14	-	42
Mar-25 12,350	51.00	-	-	-	17.65	-0.15	-	3
Mar-25 12,400	57.00	65.00	65.00	65.00	17.38	-0.17	1	20
Mar-25 12,450	64.00	62.00	62.00	62.00	17.11	-0.18	25	25
Mar-25 12,500	72.00	-	-	-	16.84	-0.20	-	22
Mar-25 12,550	80.00	-	-	-	16.57	-0.23	-	10
Mar-25 12,600	90.00	103.00	103.00	95.00	16.30	-0.25	4	16
Mar-25 12,650	100.00	105.00	116.00	105.00	16.03	-0.27	2	3
Mar-25 12,700	112.00	-	-	-	15.76	-0.30	-	11
Mar-25 12,750	125.00	-	-	-	15.49	-0.33	-	101
Mar-25 12,800	140.00	-	-	-	15.22	-0.36	-	4
Mar-25 12,850	156.00	176.00	176.00	176.00	14.95	-0.40	4	14
Mar-25 12,900	173.00	191.00	191.00	188.00	14.68	-0.43	17	16
Mar-25 12,950	193.00	202.00	210.00	202.00	14.41	-0.47	2	20
Mar-25 13,000	215.00	222.00	222.00	222.00	14.21	-0.51	1	304
Mar-25 13,050	241.00	-	-	-	14.13	-0.55	-	9
Mar-25 13,100	269.00	275.00	275.00	270.00	14.04	-0.58	4	67
Mar-25 13,200	330.00	330.00	330.00	330.00	13.87	-0.66	1	8
Mar-25 13,250	364.00	-	-	-	13.78	-0.70	-	1
Apr-25 w0 10,200	5.00	-	-	-	26.81	-0.01	-	16
Apr-25 w0 10,300	6.00	-	-	-	26.32	-0.01	-	6
Apr-25 w0 10,400	7.00	-	-	-	25.83	-0.01	-	10
Apr-25 w0 10,500	8.00	-	-	-	25.35	-0.02	-	3
Apr-25 w0 10,600	9.00	-	-	-	24.86	-0.02	-	8
Apr-25 w0 10,700	10.00	-	-	-	24.38	-0.02	-	22
Apr-25 w0 10,800	12.00	-	-	-	23.89	-0.03	-	2
Apr-25 w0 10,900	14.00	-	-	-	23.41	-0.03	-	15
Apr-25 w0 11,000	16.00	-	-	-	22.92	-0.03	-	1
Apr-25 w0 11,100	18.00	-	-	-	22.44	-0.04	-	11
Apr-25 w0 11,200	21.00	-	-	-	21.95	-0.04	-	2
Apr-25 w0 11,250	23.00	-	-	-	21.71	-0.05	-	3
Apr-25 w0 11,300	24.00	-	-	-	21.46	-0.05	-	1
Apr-25 w0 11,500	33.00	-	-	-	20.49	-0.07	-	3
Apr-25 w0 11,600	38.00	-	-	-	20.01	-0.08	-	500
Apr-25 w0 11,700	44.00	-	-	-	19.52	-0.09	-	1
Apr-25 w0 11,750	47.00	-	-	-	19.28	-0.10	-	2
Apr-25 w0 11,800	51.00	54.00	54.00	54.00	19.04	-0.11	4	4
Apr-25 w0 11,900	59.00	-	-	-	18.55	-0.12	-	1
Apr-25 w0 11,950	64.00	-	-	-	18.31	-0.13	-	3
Apr-25 w0 12,000	69.00	-	-	-	18.06	-0.14	-	154
Apr-25 w0 12,100	80.00	-	-	-	17.58	-0.16	-	7
Apr-25 w0 12,150	87.00	-	-	-	17.34	-0.18	-	1
Apr-25 w0 12,200	93.00	-	-	-	17.09	-0.19	-	8
Apr-25 w0 12,250	101.00	-	-	-	16.85	-0.20	-	2
Apr-25 w0 12,400	127.00	-	-	-	16.12	-0.25	-	1
Apr-25 w0 12,500	148.00	146.00	146.00	146.00	15.64	-0.29	2	8
Apr-25 w0 12,550	159.00	158.00	158.00	158.00	15.39	-0.31	1	100
Apr-25 w0 12,600	172.00	177.00	177.00	177.00	15.15	-0.33	1	4
Apr-25 w0 12,700	201.00	215.00	215.00	215.00	14.67	-0.38	1	6
Apr-25 w0 12,750	217.00	-	-	-	14.42	-0.40	-	1
Apr-25 w0 12,800	234.00	228.00	228.00	228.00	14.18	-0.43	1	1
Apr-25 w0 12,850	252.00	-	-	-	13.94	-0.46	-	3
Apr-25 w0 12,900	272.00	-	-	-	13.69	-0.48	-	2
Apr-25 w0 12,950	296.00	285.00	285.00	285.00	13.60	-0.51	3	3
Apr-25 w0 13,000	322.00	325.00	325.00	320.00	13.53	-0.54	6	17
Apr-25 w0 13,200	440.00	455.00	455.00	455.00	13.24	-0.66	1	1
Jun-25 7,000	1.00	-	-	-	35.68	-	-	501
Jun-25 7,700	2.00	-	-	-	32.93	-	-	3
Jun-25 8,000	3.00	-	-	-	31.76	-	-	2
Jun-25 8,100	3.00	-	-	-	31.36	-	-	3
Jun-25 8,400	4.00	-	-	-	30.19	-0.01	-	1
Jun-25 8,500	5.00	-	-	-	29.80	-0.01	-	1
Jun-25 9,000	8.00	-	-	-	27.84	-0.01	-	6
Jun-25 9,100	9.00	-	-	-	27.44	-0.01	-	31
Jun-25 9,200	10.00	-	-	-	27.05	-0.01	-	7
Jun-25 9,300	11.00	-	-	-	26.66	-0.01	-	3
Jun-25 9,500	13.00	-	-	-	25.88	-0.02	-	4
Jun-25 9,600	14.00	-	-	-	25.48	-0.02	-	6
Jun-25 9,700	16.00	-	-	-	25.09	-0.02	-	2
Jun-25 9,800	17.00	-	-	-	24.70	-0.02	-	10
Jun-25 9,900	19.00	14.00	14.00	14.00	24.31	-0.03	1	22
Jun-25 10,000	21.00	-	-	-	23.92	-0.03	-	524
Jun-25 10,100	23.00	-	-	-	23.52	-0.03	-	25
Jun-25 10,200	25.00	-	-	-	23.13	-0.04	-	12
Jun-25 10,300	28.00	-	-	-	22.74	-0.04	-	22
Jun-25 10,400	31.00	-	-	-	22.35	-0.04	-	17
Jun-25 10,500	34.00	-	-	-	21.96	-0.05	-	21
Jun-25 10,600	38.00	-	-	-	21.56	-0.05	-	29
Jun-25 10,700	42.00	-	-	-	21.17	-0.06	-	17
Jun-25 10,800	46.00	-	-	-	20.78	-0.07	-	11
Jun-25 10,900	51.00	-	-	-	20.39	-0.07	-	18
Jun-25 11,000	56.00	-	-	-	20.00	-0.08	-	30
Jun-25 11,100	62.00	-	-	-	19.60	-0.09	-	8
Jun-25 11,200	68.00	-	-	-	19.21	-0.10	-	13
Jun-25 11,300	75.00	-	-	-	18.82	-0.11	-	113
Jun-25 11,400	83.00	-	-	-	18.43	-0.12	-	6
Jun-25 11,500	92.00	-	-	-	18.04	-0.13	-	110
Jun-25 11,600	102.00	-	-	-	17.64	-0.15	-	5
Jun-25 11,700	113.00	-	-	-	17.25	-0.16	-	6
Jun-25 11,800	125.00	133.00	133.00	133.00	16.86	-0.18	1	2,009
Jun-25 11,900	139.00	-	-	-	16.47	-0.20	-	4
Jun-25 12,000	154.00	160.00	160.00	160.00	16.08	-0.22	1	17
Jun-25 12,100	170.00	-	-	-	15.68	-0.24	-	1
Jun-25 12,200	189.00	-	-	-	15.29	-0.26	-	9
Jun-25 12,300	210.00	-	-	-	14.90	-0.29	-	2
Jun-25 12,400	234.00	-	-	-	14.51	-0.32	-	5
Jun-25 12,500	260.00	-	-	-	14.12	-0.35	-	21
Jun-25 12,600	289.00	-	-	-	13.72	-0.39	-	3
Jun-25 12,800	357.00	-	-	-	12.94	-0.46	-	4
Jun-25 12,900	400.00	412.00	412.00	412.00	12.65	-0.51	1	3
Jun-25 13,000	450.00	-	-	-	12.44	-0.55	-	6
Jun-25 13,100	503.00	-	-	-	12.22	-0.59	-	1
Jun-25 13,300	624.00	-	-	-	11.79	-0.68	-	4
Jun-25 13,500	762.00	-	-	-	11.36	-0.76	-	3
Jun-25 14,000	1,175.00	-	-	-	10.28	-0.92	-	4
Sep-25 6,400	3.00	-	-	-	34.19	-	-	1
Sep-25 6,600	4.00	-	-	-	33.52	-	-	2
Sep-25 6,900	5.00	-	-	-	32.51	-	-	1
Sep-25 8,000	13.00	-	-	-	28.81	-0.01	-	1
Sep-25 8,200	15.00	-	-	-	28.14	-0.01	-	3
Sep-25 8,500	19.00	-	-	-	27.13	-0.02	-	7
Sep-25 8,600	21.00	10.00	10.00	10.00	26.79	-0.02	2	2
Sep-25 8,700	23.00	-	-	-	26.46	-0.02	-	4
Sep-25 8,900	27.00	-	-	-	25.78	-0.03	-	5
Sep-25 9,000	29.00	-	-	-	25.45	-0.03	-	11
Sep-25 9,200	34.00	-	-	-	24.78	-0.03	-	1
Sep-25 9,400	39.00	-	-	-	24.10	-0.04	-	2
Sep-25 9,500	42.00	-	-	-	23.77	-0.04	-	4
Sep-25 9,800	52.00	-	-	-	22.76	-0.05	-	1
Sep-25 9,900	56.00	-	-	-	22.42	-0.06	-	2
Sep-25 10,000	61.00	-	-	-	22.08	-0.06	-	2
Sep-25 10,100	65.00	-	-	-	21.75	-0.07	-	2
Sep-25 10,200	70.00	-	-	-	21.41	-0.07	-	3
Sep-25 10,300	76.00	-	-	-	21.08	-0.08	-	1
Sep-25 10,400	81.00	-	-	-	20.74	-0.08	-	2
Sep-25 10,500	87.00	-	-	-	20.40	-0.09	-	2
Sep-25 10,600	94.00	-	-	-	20.07	-0.10	-	1
Sep-25 10,700	101.00	-	-	-	19.73	-0.10	-	3
Sep-25 10,800	109.00	101.00	101.00	101.00	19.39	-0.11	1	2
Sep-25 10,900	117.00	-	-	-	19.06	-0.12	-	3
Sep-25 11,000	126.00	-	-	-	18.72	-0.13	-	3
Sep-25 11,200	146.00	-	-	-	18.05	-0.15	-	7
Sep-25 11,300	157.00	-	-	-	17.71	-0.16	-	3
Sep-25 11,500	183.00	-	-	-	17.04	-0.19	-	40
Sep-25 11,600	197.00	-	-	-	16.70	-0.20	-	3
Sep-25 12,000	266.00	259.00	259.00	259.00	15.36	-0.27	1	25
Sep-25 12,300	335.00	-	-	-	14.35	-0.34	-	1
Sep-25 12,500	392.00	-	-	-	13.68	-0.39	-	4
Sep-25 12,600	423.00	-	-	-	13.34	-0.42	-	2
Sep-25 13,000	594.00	-	-	-	12.39	-0.54	-	16
Sep-25 13,500	896.00	-	-	-	11.62	-0.71	-	1
Sep-25 14,000	1,276.00	-	-	-	10.85	-0.84	-	10
Sep-25 14,200	1,446.00	-	-	-	10.54	-0.89	-	2
Sep-25 14,400	1,624.00	-	-	-	10.23	-0.92	-	3
Dec-25 6,500	8.00	-	-	-	31.36	-0.01	-	1
Dec-25 6,600	9.00	-	-	-	31.06	-0.01	-	2
Dec-25 6,900	12.00	7.00	7.00	7.00	30.17	-0.01	1	1
Dec-25 7,000	13.00	-	-	-	29.88	-0.01	-	711
Dec-25 7,600	21.00	-	-	-	28.10	-0.02	-	2
Dec-25 8,300	35.00	-	-	-	26.03	-0.03	-	3
Dec-25 8,600	43.00	-	-	-	25.14	-0.03	-	5,000
Dec-25 8,900	53.00	-	-	-	24.25	-0.04	-	1
Dec-25 9,000	56.00	-	-	-	23.95	-0.05	-	501
Dec-25 9,100	60.00	-	-	-	23.65	-0.05	-	1
Dec-25 9,400	73.00	-	-	-	22.76	-0.06	-	1
Dec-25 9,600	83.00	-	-	-	22.17	-0.07	-	6
Dec-25 9,900	101.00	-	-	-	21.28	-0.08	-	3
Dec-25 10,000	107.00	-	-	-	20.99	-0.09	-	3
Dec-25 10,200	122.00	-	-	-	20.39	-0.10	-	3
Dec-25 10,300	130.00	-	-	-	20.10	-0.11	-	1
Dec-25 10,500	147.00	-	-	-	19.50	-0.12	-	7
Dec-25 10,600	156.00	-	-	-	19.21	-0.13	-	18,000
Dec-25 10,800	177.00	-	-	-	18.62	-0.15	-	32
Dec-25 10,900	188.00	-	-	-	18.32	-0.16	-	1
Dec-25 11,000	200.00	-	-	-	18.02	-0.17	-	10,003
Dec-25 11,100	213.00	-	-	-	17.73	-0.18	-	1,500
Dec-25 11,200	227.00	-	-	-	17.43	-0.19	-	1,000
Dec-25 11,300	242.00	-	-	-	17.13	-0.20	-	6,000
Dec-25 11,400	257.00	-	-	-	16.84	-0.21	-	15,002
Dec-25 11,500	274.00	-	-	-	16.54	-0.23	-	1,502
Dec-25 11,600	291.00	-	-	-	16.24	-0.24	-	11,003
Dec-25 11,800	330.00	-	-	-	15.65	-0.27	-	3,004
Dec-25 11,900	352.00	-	-	-	15.35	-0.29	-	5,002
Dec-25 12,000	375.00	-	-	-	15.06	-0.31	-	9
Dec-25 12,100	399.00	-	-	-	14.76	-0.33	-	3
Dec-25 12,200	426.00	-	-	-	14.47	-0.35	-	3
Dec-25 12,500	516.00	-	-	-	13.58	-0.42	-	11
Dec-25 12,800	631.00	-	-	-	12.81	-0.49	-	1
Dec-25 13,000	728.00	-	-	-	12.47	-0.55	-	8
Dec-25 14,200	1,542.00	-	-	-	10.46	-0.85	-	1
Mar-26 15,000	2,265.00	-	-	-	8.99	-0.94	-	7
Jun-26 8,000	74.00	-	-	-	25.30	-0.04	-	300
Jun-26 9,500	168.00	-	-	-	21.36	-0.10	-	350
Dec-26 8,600	171.00	-	-	-	22.67	-0.09	-	1,250

STOCK OPTIONS

	Previous Close	109.00		21/02/25
	ACCIONA Close	109.00		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 110.00	-	-	-	-	21.87	-	1	-
Feb-25 115.00	-	-	-	-	21.52	-	2	-
Feb-25 120.00	-	-	-	-	21.17	-	1	-
Mar-25 110.00	2.52	-	-	-	23.61	0.47	-	1
Mar-25 115.00	0.88	0.89	0.89	0.89	23.26	0.22	3	6
Mar-25 120.00	0.23	-	-	-	22.91	0.07	-	2
Mar-25 125.00	0.04	-	-	-	22.55	0.02	-	1
Mar-25 130.00	-	-	-	-	22.20	-	-	2
Mar-25 135.00	-	-	-	-	21.85	-	-	5
Mar-25 140.00	-	-	-	-	21.50	-	-	5
Jun-25 115.00	3.49	-	-	-	22.06	0.38	-	3
Jun-25 120.00	1.98	-	-	-	21.50	0.26	-	7
Jun-25 125.00	0.99	-	-	-	20.93	0.15	-	4
Jun-25 135.00	0.19	-	-	-	19.80	0.04	-	5
Jun-25 150.00	-	-	-	-	18.10	-	-	1
Sep-25 105.00	8.97	-	-	-	23.28	0.64	-	1
Sep-25 110.00	6.18	-	-	-	22.55	0.52	-	126
Sep-25 125.00	1.57	-	-	-	21.41	0.19	-	1
Sep-25 140.00	0.25	-	-	-	20.26	0.04	-	3
Sep-25 145.00	0.12	-	-	-	19.88	0.02	-	5
Dec-25 115.00	5.30	-	-	-	22.28	0.41	-	1
Dec-25 125.00	2.59	-	-	-	21.70	0.24	-	1
Dec-25 140.00	0.74	-	-	-	20.83	0.09	-	3
Dec-25 145.00	0.45	-	-	-	20.54	0.06	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 105.00	-	-	-	-	24.35	-	5	-
Feb-25 110.00	1.00	-	-	-	22.85	-1.00	5	-
Mar-25 82.00	-	-	-	-	31.47	-	-	26
Mar-25 86.00	-	-	-	-	30.26	-	-	1
Mar-25 98.00	0.24	-	-	-	26.63	-0.07	-	1
Mar-25 100.00	0.41	-	-	-	26.02	-0.10	-	1
Mar-25 105.00	1.28	-	-	-	24.51	-0.27	-	4
Mar-25 110.00	3.26	-	-	-	23.23	-0.53	-	5
Mar-25 115.00	6.65	-	-	-	22.88	-0.79	-	4
Jun-25 82.00	0.20	-	-	-	28.04	-0.03	-	26
Jun-25 94.00	1.08	-	-	-	25.32	-0.13	-	1
Jun-25 98.00	1.72	-	-	-	24.42	-0.19	-	5
Jun-25 115.00	8.51	-	-	-	21.25	-0.64	-	5
Sep-25 82.00	0.78	-	-	-	25.10	-0.08	-	188
Sep-25 94.00	2.68	-	-	-	23.15	-0.23	-	5
Sep-25 100.00	4.51	-	-	-	22.18	-0.35	-	5
Sep-25 105.00	6.59	-	-	-	21.37	-0.46	-	3
Sep-25 120.00	16.43	-	-	-	19.88	-0.79	-	5
Dec-25 82.00	1.19	-	-	-	23.97	-0.10	-	230
Dec-25 105.00	7.67	-	-	-	21.23	-0.45	-	1
Mar-26 82.00	1.62	-	-	-	23.44	-0.12	-	47

	Previous Close	17.82		21/02/25
	ACCIONA ENERGIA Close	17.91		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 19.50	-	-	-	-	23.98	-	1	-
Mar-25 18.50	0.32	-	-	-	26.97	0.36	-	2
Mar-25 19.00	0.18	-	-	-	26.89	0.23	-	5
Mar-25 19.50	0.09	-	-	-	26.80	0.14	-	2
Sep-25 17.50	1.51	-	-	-	26.29	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 17.50	-	-	-	-	27.19	-	4	-
Feb-25 18.00	0.09	-	-	-	26.77	-1.00	1	-
Feb-25 18.50	0.59	-	-	-	26.64	-1.00	1	-
Mar-25 15.00	0.01	-	-	-	29.86	-0.01	-	5
Mar-25 17.00	0.20	-	-	-	28.33	-0.23	-	1
Mar-25 18.50	0.88	-	-	-	27.54	-0.64	-	2
Jun-25 21.00	3.60	-	-	-	26.42	-0.87	-	15
Sep-25 18.50	1.94	-	-	-	26.88	-0.56	-	1

	Previous Close	10.95		21/02/25
	ACERINOX Close	10.89		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9.75	1.14	-	-	-	26.69	1.00	1	-
Feb-25 10.00	0.89	-	-	-	25.67	1.00	3	-
Feb-25 10.50	0.39	-	-	-	23.64	1.00	1	-
Mar-25 9.50	1.42	-	-	-	29.22	0.96	-	5
Mar-25 9.75	1.19	-	-	-	28.32	0.93	-	135
Mar-25 10.00	0.96	-	-	-	27.41	0.88	-	81
Mar-25 10.50	0.55	-	-	-	25.61	0.72	-	16
Mar-25 11.00	0.25	-	-	-	24.01	0.47	-	45
Mar-25 11.50	0.08	-	-	-	23.14	0.22	-	1
Apr-25 w0 11.50	0.18	-	-	-	22.67	0.30	-	1
Jun-25 8.75	2.28	-	-	-	29.52	0.92	-	5
Jun-25 9.50	1.62	-	-	-	27.22	0.84	-	5
Jun-25 9.75	1.41	-	-	-	26.46	0.80	-	5
Jun-25 10.00	1.21	-	-	-	25.69	0.76	-	114
Jun-25 10.50	0.86	-	-	-	24.16	0.65	-	131
Jun-25 11.00	0.56	-	-	-	22.80	0.52	-	8
Jun-25 11.50	0.34	-	-	-	22.04	0.38	-	10
Sep-25 9.50	1.70	-	-	-	27.28	0.81	-	2
Sep-25 9.75	1.51	-	-	-	26.62	0.77	-	25
Sep-25 10.00	1.32	-	-	-	25.96	0.73	-	160
Sep-25 10.50	0.98	-	-	-	24.65	0.63	-	9
Sep-25 11.00	0.69	-	-	-	23.50	0.52	-	6
Dec-25 8.00	3.04	-	-	-	30.27	0.93	-	10
Dec-25 9.00	2.18	-	-	-	27.88	0.84	-	2
Dec-25 9.50	1.78	-	-	-	26.69	0.78	-	25
Dec-25 9.75	1.60	-	-	-	26.09	0.74	-	30
Dec-25 10.00	1.42	-	-	-	25.49	0.70	-	2
Dec-25 10.50	1.09	-	-	-	24.30	0.62	-	10
Dec-25 11.50	0.61	-	-	-	22.75	0.43	-	3
Dec-25 12.00	0.43	-	-	-	22.25	0.34	-	50
Dec-25 12.50	0.30	-	-	-	21.74	0.26	-	1
Dec-25 14.00	0.08	-	-	-	20.23	0.09	-	30
Mar-26 8.75	2.40	-	-	-	28.50	0.86	-	30
Mar-26 10.50	1.15	-	-	-	24.64	0.61	-	41
Mar-26 11.00	0.87	-	-	-	23.66	0.52	-	2
Dec-26 9.00	2.38	-	-	-	30.39	0.77	-	50
Jun-27 9.50	2.13	-	-	-	30.26	0.70	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.75	-	-	-	-	33.43	-	2	-
Feb-25 9.00	-	-	-	-	32.41	-	3	-
Feb-25 9.25	-	-	-	-	31.40	-	23	-
Feb-25 9.50	-	-	-	-	30.38	-	3	-
Mar-25 7.25	-	-	-	-	35.75	-	-	1
Mar-25 8.00	-	-	-	-	33.04	-	-	20
Mar-25 8.25	-	-	-	-	32.14	-	-	1
Mar-25 8.50	-	-	-	-	31.23	-	-	44
Mar-25 8.75	-	-	-	-	30.33	-	-	12
Mar-25 9.00	-	-	-	-	29.43	-0.01	-	133
Mar-25 9.25	0.01	-	-	-	28.52	-0.02	-	2
Mar-25 9.50	0.01	-	-	-	27.62	-0.03	-	13
Mar-25 9.75	0.02	-	-	-	26.72	-0.06	-	21
Mar-25 10.00	0.04	-	-	-	25.81	-0.11	-	3
Mar-25 10.50	0.13	0.13	0.13	0.13	24.01	-0.27	2	4
Mar-25 13.50	2.61	-	-	-	18.05	-1.00	-	1
Jun-25 6.50	-	-	-	-	37.53	-0.01	-	1
Jun-25 7.75	0.02	-	-	-	33.70	-0.03	-	1
Jun-25 8.25	0.05	-	-	-	32.17	-0.05	-	42
Jun-25 8.50	0.06	-	-	-	31.41	-0.07	-	2
Jun-25 8.75	0.08	-	-	-	30.64	-0.08	-	82
Jun-25 9.00	0.10	-	-	-	29.88	-0.11	-	85
Jun-25 9.25	0.14	-	-	-	29.11	-0.14	-	6
Jun-25 9.75	0.22	-	-	-	27.58	-0.21	-	415
Jun-25 10.00	0.27	-	-	-	26.81	-0.25	-	3
Jun-25 11.00	0.62	-	-	-	23.92	-0.49	-	1
Sep-25 8.25	0.15	-	-	-	30.74	-0.11	-	15
Sep-25 8.50	0.18	-	-	-	30.08	-0.13	-	103
Sep-25 8.75	0.21	-	-	-	29.42	-0.15	-	40
Sep-25 9.00	0.26	-	-	-	28.77	-0.18	-	10
Sep-25 9.25	0.31	-	-	-	28.11	-0.22	-	260
Sep-25 9.50	0.37	-	-	-	27.45	-0.25	-	120
Sep-25 10.00	0.51	-	-	-	26.13	-0.33	-	11
Sep-25 13.50	2.84	-	-	-	20.83	-0.92	-	1
Dec-25 8.00	0.15	-	-	-	28.39	-0.10	-	1
Dec-25 8.50	0.21	-	-	-	27.20	-0.14	-	11
Dec-25 9.00	0.30	-	-	-	26.00	-0.19	-	6
Dec-25 9.25	0.35	-	-	-	25.41	-0.22	-	2
Dec-25 9.50	0.42	-	-	-	24.81	-0.26	-	10
Dec-25 11.00	0.97	-	-	-	21.38	-0.52	-	27
Mar-26 8.50	0.29	-	-	-	25.22	-0.18	-	10
Jun-27 8.75	0.56	-	-	-	19.69	-0.27	-	1

	Previous Close	51.80		21/02/25
	ACS Close	51.55		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 36.00	15.55	-	-	-	43.22	1.00	1	-
Feb-25 47.00	4.55	-	-	-	30.49	1.00	26	-
Feb-25 49.00	2.55	-	-	-	28.17	1.00	25	-
Feb-25 50.00	1.55	-	-	-	27.01	1.00	1	-
Feb-25 52.00	-	-	-	-	25.16	-	2	-
Mar-25 36.00	15.63	-	-	-	38.50	1.00	-	1
Mar-25 40.00	11.64	-	-	-	34.55	1.00	-	1
Mar-25 43.00	8.67	-	-	-	31.58	0.98	-	2
Mar-25 44.00	7.69	-	-	-	30.59	0.97	-	10
Mar-25 46.00	5.77	-	-	-	28.61	0.93	-	1
Mar-25 47.00	4.85	-	-	-	27.62	0.90	-	1
Mar-25 49.00	3.14	-	-	-	25.64	0.78	-	10
Mar-25 50.00	2.38	-	-	-	24.65	0.69	-	1
Mar-25 54.00	0.47	0.45	0.45	0.45	22.47	0.25	1	26
Mar-25 56.00	0.14	-	-	-	21.94	0.10	-	25
Mar-25 58.00	0.03	-	-	-	21.41	0.03	-	1
Apr-25 w0 56.00	0.35	-	-	-	20.12	0.17	-	28
Jun-25 34.00	17.86	-	-	-	32.67	0.99	-	1
Jun-25 37.00	14.93	-	-	-	30.65	0.98	-	30
Jun-25 40.00	12.05	-	-	-	28.64	0.95	-	3
Jun-25 42.00	10.18	-	-	-	27.29	0.92	-	25
Jun-25 43.00	9.27	-	-	-	26.62	0.91	-	25
Jun-25 45.00	7.51	-	-	-	25.27	0.86	-	1
Jun-25 46.00	6.66	-	-	-	24.60	0.83	-	51
Jun-25 48.00	5.06	-	-	-	23.26	0.75	-	1
Jun-25 50.00	3.63	-	-	-	21.91	0.64	-	1
Jun-25 52.00	2.45	-	-	-	20.78	0.52	-	1
Jun-25 56.00	0.96	-	-	-	19.98	0.28	-	26
Jun-25 58.00	0.54	-	-	-	19.58	0.18	-	50
Sep-25 36.00	15.90	-	-	-	28.67	0.98	-	25
Sep-25 45.00	7.62	-	-	-	24.25	0.84	-	1
Sep-25 46.00	6.83	-	-	-	23.76	0.80	-	51
Sep-25 47.00	6.05	-	-	-	23.27	0.77	-	2
Sep-25 48.00	5.31	5.43	5.43	5.43	22.77	0.72	1	2
Sep-25 49.00	4.62	-	-	-	22.28	0.68	-	1
Sep-25 50.00	3.94	-	-	-	21.79	0.63	-	3
Sep-25 52.00	2.81	-	-	-	20.94	0.52	-	1
Sep-25 54.00	1.97	-	-	-	20.55	0.41	-	26
Sep-25 56.00	1.32	-	-	-	20.17	0.31	-	25
Sep-25 58.00	0.85	-	-	-	19.78	0.22	-	25
Dec-25 31.00	20.81	-	-	-	29.00	1.00	-	3
Dec-25 33.00	18.84	-	-	-	28.19	0.99	-	3
Dec-25 35.00	16.88	-	-	-	27.37	0.99	-	25
Dec-25 36.00	15.92	-	-	-	26.96	0.98	-	25
Dec-25 37.00	14.95	-	-	-	26.56	0.97	-	25
Dec-25 38.00	14.00	-	-	-	26.15	0.96	-	25
Dec-25 39.00	13.07	-	-	-	25.74	0.95	-	25
Dec-25 40.00	12.15	-	-	-	25.34	0.93	-	31
Dec-25 41.00	11.24	-	-	-	24.93	0.91	-	26
Dec-25 43.00	9.50	-	-	-	24.11	0.87	-	1
Dec-25 44.00	8.67	-	-	-	23.71	0.84	-	3
Dec-25 46.00	7.10	-	-	-	22.89	0.77	-	1
Dec-25 49.00	5.02	4.88	4.88	4.88	21.67	0.65	1	1
Dec-25 50.00	4.38	-	-	-	21.26	0.61	-	2
Dec-25 52.00	3.32	-	-	-	20.56	0.51	-	1
Dec-25 54.00	2.48	-	-	-	20.23	0.42	-	7
Dec-25 56.00	1.80	-	-	-	19.91	0.34	-	3
Mar-26 35.00	16.89	-	-	-	27.49	0.98	-	25
Mar-26 36.00	15.93	-	-	-	27.11	0.97	-	25
Mar-26 37.00	14.98	-	-	-	26.73	0.96	-	25
Mar-26 38.00	14.06	-	-	-	26.35	0.95	-	25
Mar-26 39.00	13.14	-	-	-	25.97	0.93	-	25
Mar-26 41.00	11.37	-	-	-	25.20	0.89	-	10
Mar-26 54.00	2.99	-	-	-	20.85	0.43	-	1
Jun-26 56.00	2.78	-	-	-	20.62	0.38	-	1
Sep-26 58.00	2.29	-	-	-	20.35	0.33	-	1
Dec-26 62.00	1.69	-	-	-	20.02	0.25	-	1
Jun-27 28.00	23.74	-	-	-	30.41	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 44.00	-	-	-	-	33.52	-	25	-
Feb-25 47.00	-	-	-	-	30.05	-	1	-
Feb-25 48.00	-	-	-	-	28.89	-	15	-
Feb-25 49.00	-	-	-	-	27.73	-	1	-
Mar-25 22.00	-	-	-	-	52.40	-	-	20
Mar-25 27.00	-	-	-	-	47.46	-	-	57
Mar-25 30.00	-	-	-	-	44.49	-	-	31
Mar-25 33.00	-	-	-	-	41.52	-	-	4
Mar-25 35.00	-	-	-	-	39.54	-	-	3
Mar-25 36.00	-	-	-	-	38.55	-	-	1
Mar-25 40.00	-	-	-	-	34.60	-	-	1
Mar-25 43.00	0.03	-	-	-	31.63	-0.02	-	12
Mar-25 45.00	0.08	-	-	-	29.65	-0.04	-	6
Mar-25 46.00	0.12	-	-	-	28.66	-0.07	-	27
Mar-25 47.00	0.20	-	-	-	27.67	-0.10	-	7
Mar-25 48.00	0.32	-	-	-	26.68	-0.15	-	1
Mar-25 50.00	0.73	-	-	-	24.70	-0.31	-	1
Mar-25 52.00	1.52	-	-	-	23.05	-0.53	-	1
Mar-25 54.00	2.83	-	-	-	22.52	-0.76	-	1
Apr-25 w0 41.00	0.05	-	-	-	30.30	-0.02	-	25
Apr-25 w0 52.00	1.78	-	-	-	20.22	-0.51	-	25
Jun-25 28.00	-	-	-	-	35.36	-	-	30
Jun-25 30.00	0.01	-	-	-	34.01	-	-	11
Jun-25 31.00	0.01	-	-	-	33.34	-	-	25
Jun-25 34.00	0.02	-	-	-	31.32	-0.01	-	2
Jun-25 36.00	0.04	-	-	-	29.98	-0.01	-	10
Jun-25 38.00	0.08	-	-	-	28.63	-0.02	-	50
Jun-25 39.00	0.10	-	-	-	27.96	-0.03	-	25
Jun-25 41.00	0.18	-	-	-	26.61	-0.05	-	25
Jun-25 42.00	0.24	-	-	-	25.94	-0.07	-	52
Jun-25 43.00	0.31	-	-	-	25.27	-0.08	-	25
Jun-25 45.00	0.51	-	-	-	23.92	-0.13	-	25
Jun-25 49.00	1.27	-	-	-	21.23	-0.30	-	25
Jun-25 50.00	1.55	-	-	-	20.56	-0.36	-	25
Jun-25 52.00	2.36	-	-	-	19.43	-0.49	-	25
Sep-25 27.00	0.01	-	-	-	31.24	-	-	1
Sep-25 33.00	0.08	-	-	-	28.30	-0.02	-	35
Sep-25 34.00	0.10	-	-	-	27.80	-0.02	-	25
Sep-25 35.00	0.13	-	-	-	27.31	-0.03	-	100
Sep-25 36.00	0.18	-	-	-	26.82	-0.04	-	25
Sep-25 37.00	0.22	-	-	-	26.33	-0.05	-	1
Sep-25 39.00	0.36	-	-	-	25.35	-0.08	-	27
Sep-25 47.00	1.72	1.77	1.77	1.77	21.42	-0.30	2	2
Dec-25 25.00	0.01	-	-	-	29.87	-	-	20
Dec-25 28.00	0.04	-	-	-	28.64	-0.01	-	25
Dec-25 29.00	0.05	-	-	-	28.24	-0.01	-	25
Dec-25 30.00	0.06	-	-	-	27.83	-0.01	-	25
Dec-25 31.00	0.09	-	-	-	27.42	-0.02	-	26
Dec-25 32.00	0.12	-	-	-	27.01	-0.02	-	27
Dec-25 33.00	0.14	-	-	-	26.61	-0.03	-	25
Dec-25 34.00	0.19	-	-	-	26.20	-0.04	-	25
Dec-25 35.00	0.24	-	-	-	25.79	-0.04	-	25
Dec-25 36.00	0.29	-	-	-	25.38	-0.05	-	25
Dec-25 37.00	0.37	-	-	-	24.98	-0.07	-	25
Dec-25 38.00	0.45	-	-	-	24.57	-0.08	-	27
Dec-25 44.00	1.34	-	-	-	22.13	-0.21	-	2
Dec-25 46.00	1.85	-	-	-	21.31	-0.28	-	2
Dec-25 47.00	2.12	-	-	-	20.90	-0.32	-	25
Dec-25 48.00	2.47	-	-	-	20.50	-0.36	-	4
Dec-25 50.00	3.24	-	-	-	19.68	-0.44	-	1
Dec-25 52.00	4.22	-	-	-	18.98	-0.54	-	1
Mar-26 28.00	0.08	-	-	-	28.09	-0.01	-	25
Mar-26 29.00	0.11	-	-	-	27.71	-0.02	-	25
Mar-26 31.00	0.17	-	-	-	26.95	-0.03	-	25
Mar-26 32.00	0.22	-	-	-	26.57	-0.04	-	25
Mar-26 33.00	0.27	-	-	-	26.19	-0.04	-	25
Mar-26 34.00	0.32	-	-	-	25.81	-0.05	-	25
Mar-26 39.00	0.83	-	-	-	23.90	-0.12	-	20
Jun-26 30.00	0.19	-	-	-	26.25	-0.03	-	25
Jun-26 31.00	0.23	-	-	-	25.88	-0.04	-	25
Jun-26 34.00	0.42	-	-	-	24.75	-0.06	-	10
Dec-26 23.00	0.09	-	-	-	27.96	-0.01	-	201
Dec-26 24.00	0.12	-	-	-	27.59	-0.02	-	25
Dec-26 25.00	0.15	-	-	-	27.23	-0.02	-	25
Dec-26 27.00	0.23	-	-	-	26.49	-0.03	-	25
Dec-26 28.00	0.28	-	-	-	26.12	-0.04	-	75
Dec-26 29.00	0.33	-	-	-	25.75	-0.04	-	75
Dec-26 30.00	0.40	-	-	-	25.38	-0.05	-	17
Dec-26 33.00	0.65	-	-	-	24.28	-0.08	-	6
Dec-26 34.00	0.77	-	-	-	23.91	-0.09	-	25
Dec-26 35.00	0.90	-	-	-	23.54	-0.11	-	200
Jun-27 22.00	0.15	-	-	-	28.17	-0.02	-	360
Jun-27 24.00	0.23	-	-	-	27.46	-0.03	-	85
Jun-27 28.00	0.47	-	-	-	26.04	-0.05	-	2
Jun-27 33.00	0.99	-	-	-	24.26	-0.10	-	2

	Previous Close	211.00		21/02/25
	AENA Close	211.40		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 200.00	11.40	-	-	-	21.65	1.00	250	-
Feb-25 205.00	6.40	-	-	-	20.76	1.00	500	-
Mar-25 195.00	17.29	-	-	-	21.71	0.92	-	30
Mar-25 200.00	12.84	-	-	-	20.86	0.85	-	5
Mar-25 220.00	1.50	-	-	-	18.44	0.24	-	500
Mar-25 230.00	0.21	-	-	-	17.85	0.05	-	1
Jun-25 175.00	37.59	-	-	-	25.70	0.96	-	5
Jun-25 190.00	23.68	-	-	-	23.08	0.87	-	5
Jun-25 195.00	19.41	-	-	-	22.20	0.82	-	5
Jun-25 200.00	15.43	-	-	-	21.33	0.75	-	3
Jun-25 220.00	3.96	-	-	-	18.46	0.34	-	5
Jun-25 230.00	1.43	-	-	-	17.45	0.16	-	23
Sep-25 175.00	37.78	-	-	-	24.91	0.94	-	5
Sep-25 180.00	33.19	-	-	-	24.24	0.91	-	5
Sep-25 190.00	24.53	-	-	-	22.90	0.82	-	5
Sep-25 200.00	16.91	-	-	-	21.56	0.69	-	5
Sep-25 210.00	10.64	-	-	-	20.22	0.53	-	5
Sep-25 230.00	3.41	-	-	-	18.50	0.23	-	20
Sep-25 240.00	1.66	-	-	-	17.68	0.13	-	15
Dec-25 210.00	12.83	-	-	-	20.04	0.51	-	1
Dec-25 220.00	8.57	-	-	-	19.32	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 185.00	-	-	-	-	25.38	-	255	-
Mar-25 180.00	0.06	-	-	-	26.04	-0.01	-	4
Mar-25 190.00	0.32	-	-	-	24.35	-0.05	-	51
Mar-25 195.00	0.66	-	-	-	23.51	-0.10	-	2
Mar-25 200.00	1.27	1.18	1.18	1.18	22.66	-0.17	20	525
Mar-25 220.00	10.07	-	-	-	20.24	-0.75	-	5
Apr-25 w0 195.00	2.37	-	-	-	26.12	-0.19	-	5
Jun-25 155.00	0.37	-	-	-	26.08	-0.03	-	1
Jun-25 160.00	0.55	-	-	-	25.21	-0.04	-	1
Jun-25 180.00	2.13	-	-	-	21.71	-0.15	-	5
Jun-25 185.00	2.95	-	-	-	20.83	-0.20	-	1
Jun-25 195.00	5.29	-	-	-	19.08	-0.34	-	1
Jun-25 230.00	27.88	-	-	-	14.33	-0.95	-	5
Sep-25 130.00	0.14	-	-	-	26.49	-0.01	-	1
Sep-25 185.00	4.24	-	-	-	19.12	-0.23	-	5
Sep-25 195.00	6.95	-	-	-	17.78	-0.35	-	5
Sep-25 210.00	13.48	-	-	-	15.77	-0.60	-	5
Sep-25 230.00	28.40	-	-	-	14.05	-0.90	-	5

	Previous Close	9.15		21/02/25
	ALMIRALL Close	9.12		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 9.00	0.33	-	-	-	25.82	0.60	-	10
Mar-25 9.25	0.21	-	-	-	25.36	0.44	-	2
Jun-25 9.25	0.46	-	-	-	25.55	0.50	-	36
Jun-25 9.50	0.35	-	-	-	25.35	0.42	-	37

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9.00	-	-	-	-	22.08	-	2	-
Mar-25 8.00	0.01	-	-	-	26.07	-0.03	-	1

	Previous Close	70.08		21/02/25
	AMADEUS Close	69.46		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 68.00	1.46	-	-	-	26.21	1.00	1	-
Feb-25 70.00	-	-	-	-	24.58	-	2	-
Feb-25 72.00	-	-	-	-	24.14	-	65	-
Feb-25 74.00	-	-	-	-	23.70	-	25	-
Mar-25 60.00	9.66	-	-	-	29.75	0.97	-	10
Mar-25 62.00	7.74	-	-	-	27.95	0.94	-	7
Mar-25 64.00	5.89	-	-	-	26.16	0.88	-	300
Mar-25 66.00	4.17	-	-	-	24.37	0.79	-	25
Mar-25 68.00	2.64	-	-	-	22.57	0.66	-	10
Mar-25 70.00	1.46	-	-	-	21.14	0.47	-	77
Mar-25 72.00	0.70	-	-	-	20.69	0.29	-	73
Mar-25 74.00	0.28	-	-	-	20.24	0.14	-	57
Mar-25 76.00	0.09	-	-	-	19.78	0.06	-	51
Mar-25 78.00	0.02	-	-	-	19.33	0.02	-	50
Mar-25 80.00	-	-	-	-	18.88	-	-	2
Mar-25 82.00	-	-	-	-	18.43	-	-	53
Jun-25 52.00	18.21	-	-	-	34.13	0.95	-	25
Jun-25 56.00	14.46	-	-	-	30.89	0.91	-	3
Jun-25 60.00	10.84	-	-	-	27.64	0.85	-	7
Jun-25 62.00	9.11	-	-	-	26.02	0.81	-	8
Jun-25 64.00	7.43	-	-	-	24.40	0.76	-	3
Jun-25 66.00	5.89	-	-	-	22.78	0.70	-	7
Jun-25 68.00	4.43	-	-	-	21.15	0.62	-	2
Jun-25 70.00	3.18	-	-	-	19.87	0.52	-	50
Jun-25 72.00	2.27	-	-	-	19.52	0.42	-	28
Jun-25 74.00	1.54	-	-	-	19.16	0.33	-	35
Jun-25 76.00	1.00	-	-	-	18.81	0.24	-	33
Jun-25 78.00	0.62	-	-	-	18.45	0.17	-	25
Jun-25 80.00	0.36	0.26	0.26	0.26	18.10	0.11	1	76
Jun-25 82.00	0.20	-	-	-	17.74	0.07	-	1
Jun-25 84.00	0.10	-	-	-	17.39	0.04	-	5
Sep-25 49.00	21.24	-	-	-	33.65	0.95	-	25
Sep-25 52.00	18.43	-	-	-	31.72	0.93	-	25
Sep-25 64.00	8.16	-	-	-	24.00	0.72	-	25
Sep-25 66.00	6.66	-	-	-	22.71	0.67	-	6
Sep-25 68.00	5.29	-	-	-	21.43	0.60	-	25
Sep-25 70.00	4.10	-	-	-	20.39	0.52	-	1
Sep-25 74.00	2.41	-	-	-	19.68	0.37	-	1
Sep-25 76.00	1.79	-	-	-	19.33	0.30	-	2
Sep-25 80.00	0.89	-	-	-	18.62	0.18	-	50
Sep-25 84.00	0.39	-	-	-	17.91	0.09	-	29
Dec-25 64.00	9.05	-	-	-	23.99	0.70	-	35
Dec-25 72.00	4.22	-	-	-	20.60	0.47	-	25
Dec-25 76.00	2.71	-	-	-	20.01	0.35	-	25
Dec-25 78.00	2.17	-	-	-	19.71	0.30	-	50
Dec-25 80.00	1.64	-	-	-	19.41	0.25	-	50
Dec-25 82.00	1.26	-	-	-	19.11	0.20	-	125
Dec-25 84.00	0.93	-	-	-	18.82	0.16	-	1
Mar-26 49.00	21.62	-	-	-	30.31	0.91	-	25
Mar-26 50.00	20.73	-	-	-	29.85	0.90	-	75
Jun-26 64.00	10.30	-	-	-	23.64	0.68	-	1
Jun-26 80.00	2.79	-	-	-	19.59	0.31	-	1
Dec-26 58.00	15.61	-	-	-	26.67	0.76	-	25
Dec-26 64.00	11.53	-	-	-	24.48	0.67	-	25
Dec-26 66.00	10.23	-	-	-	23.75	0.63	-	25
Dec-26 72.00	7.00	-	-	-	22.06	0.52	-	25
Jun-27 52.00	21.02	-	-	-	29.83	0.82	-	25
Jun-27 58.00	16.79	-	-	-	27.81	0.74	-	25
Jun-27 62.00	14.21	-	-	-	26.47	0.69	-	50
Jun-27 66.00	11.69	-	-	-	25.12	0.63	-	25
Jun-27 68.00	10.57	-	-	-	24.45	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 46.00	-	-	-	-	49.63	-	5	-
Feb-25 54.00	-	-	-	-	41.37	-	5	-
Feb-25 56.00	-	-	-	-	39.31	-	5	-
Feb-25 58.00	-	-	-	-	37.24	-	1	-
Feb-25 60.00	-	-	-	-	35.18	-	2	-
Feb-25 64.00	-	-	-	-	31.05	-	2	-
Feb-25 66.00	-	-	-	-	28.99	-	87	-
Feb-25 68.00	-	-	-	-	26.93	-	50	-
Feb-25 70.00	0.54	-	-	-	25.30	-1.00	100	-
Mar-25 37.00	-	-	-	-	51.42	-	-	236
Mar-25 40.00	-	-	-	-	48.73	-	-	50
Mar-25 41.00	-	-	-	-	47.83	-	-	25
Mar-25 42.00	-	-	-	-	46.93	-	-	25
Mar-25 43.00	-	-	-	-	46.04	-	-	25
Mar-25 44.00	-	-	-	-	45.14	-	-	25
Mar-25 45.00	-	-	-	-	44.24	-	-	50
Mar-25 46.00	-	-	-	-	43.34	-	-	25
Mar-25 47.00	-	-	-	-	42.45	-	-	25
Mar-25 48.00	-	-	-	-	41.55	-	-	25
Mar-25 49.00	-	-	-	-	40.65	-	-	25
Mar-25 50.00	-	-	-	-	39.75	-	-	276
Mar-25 52.00	0.01	-	-	-	37.96	-	-	77
Mar-25 54.00	0.01	-	-	-	36.16	-	-	26
Mar-25 56.00	0.02	-	-	-	34.37	-0.01	-	80
Mar-25 58.00	0.04	-	-	-	32.57	-0.02	-	54
Mar-25 60.00	0.09	-	-	-	30.78	-0.04	-	103
Mar-25 64.00	0.34	-	-	-	27.19	-0.13	-	325
Mar-25 68.00	1.12	-	-	-	23.60	-0.35	-	25
Jun-25 39.00	0.04	-	-	-	43.72	-0.01	-	34
Jun-25 40.00	0.05	-	-	-	42.91	-0.01	-	25
Jun-25 41.00	0.06	-	-	-	42.10	-0.01	-	25
Jun-25 44.00	0.09	-	-	-	39.67	-0.01	-	25
Jun-25 45.00	0.11	-	-	-	38.86	-0.02	-	25
Jun-25 46.00	0.13	-	-	-	38.05	-0.02	-	25
Jun-25 47.00	0.15	-	-	-	37.24	-0.02	-	25
Jun-25 48.00	0.17	-	-	-	36.42	-0.03	-	25
Jun-25 50.00	0.22	-	-	-	34.80	-0.04	-	26
Jun-25 52.00	0.29	-	-	-	33.18	-0.05	-	25
Jun-25 54.00	0.37	-	-	-	31.56	-0.06	-	32
Jun-25 56.00	0.49	-	-	-	29.94	-0.08	-	25
Jun-25 58.00	0.63	-	-	-	28.31	-0.11	-	75
Jun-25 60.00	0.82	-	-	-	26.69	-0.14	-	50
Jun-25 62.00	1.06	0.92	0.92	0.92	25.07	-0.18	5	30
Jun-25 64.00	1.36	-	-	-	23.45	-0.23	-	25
Jun-25 66.00	1.78	-	-	-	21.83	-0.30	-	350
Jun-25 68.00	2.31	-	-	-	20.20	-0.39	-	5
Jun-25 70.00	3.06	-	-	-	18.92	-0.49	-	5
Sep-25 43.00	0.22	-	-	-	35.59	-0.03	-	25
Sep-25 44.00	0.25	-	-	-	34.94	-0.03	-	25
Sep-25 48.00	0.41	-	-	-	32.37	-0.05	-	25
Sep-25 49.00	0.46	-	-	-	31.73	-0.06	-	25
Sep-25 50.00	0.53	-	-	-	31.08	-0.07	-	1
Sep-25 56.00	1.01	-	-	-	27.23	-0.13	-	2
Sep-25 58.00	1.21	-	-	-	25.94	-0.16	-	25
Sep-25 60.00	1.52	-	-	-	24.65	-0.19	-	1
Sep-25 62.00	1.83	-	-	-	23.37	-0.24	-	50
Sep-25 64.00	2.28	-	-	-	22.08	-0.29	-	1
Sep-25 66.00	2.78	-	-	-	20.79	-0.35	-	1
Dec-25 39.00	0.24	-	-	-	35.89	-0.03	-	25
Dec-25 40.00	0.28	-	-	-	35.34	-0.03	-	25
Dec-25 45.00	0.49	-	-	-	32.58	-0.05	-	2
Dec-25 47.00	0.63	-	-	-	31.48	-0.06	-	25
Dec-25 48.00	0.70	-	-	-	30.92	-0.07	-	50
Dec-25 49.00	0.77	-	-	-	30.37	-0.08	-	25
Dec-25 50.00	0.83	-	-	-	29.82	-0.09	-	26
Dec-25 52.00	1.03	-	-	-	28.72	-0.11	-	25
Dec-25 54.00	1.24	-	-	-	27.61	-0.13	-	25
Dec-25 56.00	1.46	-	-	-	26.51	-0.15	-	50
Dec-25 58.00	1.78	-	-	-	25.40	-0.18	-	50
Dec-25 60.00	2.09	-	-	-	24.30	-0.22	-	60
Dec-25 62.00	2.51	-	-	-	23.20	-0.26	-	27
Dec-25 64.00	2.97	-	-	-	22.09	-0.30	-	25
Dec-25 66.00	3.53	-	-	-	20.99	-0.36	-	25
Dec-25 68.00	4.15	-	-	-	19.89	-0.42	-	8
Dec-25 70.00	4.99	4.85	4.85	4.85	19.00	-0.49	1	1
Dec-25 72.00	6.04	-	-	-	18.70	-0.56	-	6
Dec-25 74.00	7.30	-	-	-	18.40	-0.63	-	1
Mar-26 50.00	1.10	-	-	-	28.24	-0.10	-	1
Mar-26 60.00	2.60	-	-	-	23.58	-0.24	-	1
Jun-26 50.00	1.41	-	-	-	27.75	-0.12	-	28
Jun-26 64.00	4.10	-	-	-	21.77	-0.32	-	28
Sep-26 66.00	5.31	-	-	-	20.49	-0.38	-	25
Sep-26 68.00	6.04	-	-	-	19.72	-0.43	-	25
Sep-26 70.00	6.90	-	-	-	19.07	-0.48	-	25
Dec-26 62.00	4.42	-	-	-	21.88	-0.30	-	2
Dec-26 68.00	6.43	-	-	-	19.69	-0.42	-	1
Jun-27 44.00	1.64	-	-	-	28.06	-0.10	-	2

	Previous Close	26.82		21/02/25
	ARCELORMITTAL Close	27.04		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 25.00	2.33	-	-	-	32.32	0.83	-	2
Mar-25 26.00	1.58	-	-	-	31.46	0.70	-	11
Mar-25 27.00	0.97	-	-	-	30.61	0.53	-	2
Mar-25 28.00	0.55	0.50	0.50	0.50	30.27	0.36	1	6
Mar-25 32.00	0.02	-	-	-	28.99	0.02	-	5
Mar-25 33.00	-	-	-	-	28.67	0.01	-	5
Apr-25 w0 27.00	1.34	-	-	-	30.28	0.54	-	5
Apr-25 w0 28.00	0.90	-	-	-	29.89	0.42	-	10
Apr-25 w0 29.00	0.57	0.60	0.60	0.60	29.53	0.30	10	10
Jun-25 24.00	3.81	-	-	-	32.31	0.78	-	40
Jun-25 25.00	3.10	-	-	-	31.55	0.71	-	113
Jun-25 29.00	1.09	-	-	-	29.66	0.38	-	15
Jun-25 30.00	0.80	-	-	-	29.47	0.30	-	5
Sep-25 21.00	6.63	-	-	-	34.37	0.87	-	2
Sep-25 22.00	5.83	-	-	-	33.65	0.83	-	8
Sep-25 24.00	4.35	-	-	-	32.22	0.73	-	9
Sep-25 26.00	3.09	-	-	-	30.79	0.62	-	10
Sep-25 28.00	2.09	-	-	-	29.80	0.49	-	3
Sep-25 29.00	1.69	-	-	-	29.54	0.43	-	1
Sep-25 30.00	1.36	-	-	-	29.28	0.37	-	10
Dec-25 20.00	7.73	-	-	-	34.90	0.88	-	1
Dec-25 24.00	4.79	-	-	-	32.49	0.72	-	4
Dec-25 25.00	4.16	-	-	-	31.88	0.67	-	3
Dec-25 27.00	3.05	3.15	3.15	3.15	30.67	0.57	10	16
Dec-25 28.00	2.61	-	-	-	30.44	0.51	-	14
Dec-25 30.00	1.86	1.80	1.80	1.80	29.99	0.41	10	20
Dec-25 32.00	1.29	-	-	-	29.55	0.32	-	53
Jun-29 24.00	8.01	-	-	-	32.70	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 20.00	-	-	-	-	47.72	-	5	-
Feb-25 22.00	-	-	-	-	45.38	-	101	-
Feb-25 24.00	-	-	-	-	43.04	-	12	-
Mar-25 19.00	-	-	-	-	36.66	-	-	1
Mar-25 20.00	-	-	-	-	35.81	-	-	5
Mar-25 21.00	-	-	-	-	34.96	-	-	5
Mar-25 22.00	0.01	-	-	-	34.11	-0.01	-	9
Mar-25 23.00	0.03	-	-	-	33.26	-0.03	-	4
Mar-25 24.00	0.10	-	-	-	32.41	-0.08	-	3
Mar-25 25.00	0.22	-	-	-	31.56	-0.17	-	8
Mar-25 26.00	0.47	-	-	-	30.70	-0.30	-	5
Mar-25 27.00	0.85	-	-	-	29.85	-0.47	-	26
Apr-25 w0 24.00	0.27	-	-	-	31.79	-0.15	-	8
Jun-25 19.00	0.08	-	-	-	35.81	-0.03	-	2
Jun-25 20.00	0.14	-	-	-	35.05	-0.05	-	11
Jun-25 22.00	0.34	-	-	-	33.55	-0.12	-	133
Jun-25 23.00	0.51	0.54	0.54	0.54	32.80	-0.17	5	-
Jun-25 24.00	0.73	-	-	-	32.05	-0.23	-	5
Jun-25 25.00	1.03	0.98	0.98	0.98	31.29	-0.30	5	6
Sep-25 15.50	0.06	-	-	-	38.07	-0.02	-	4
Dec-25 15.50	0.14	-	-	-	37.06	-0.03	-	4
Dec-25 16.50	0.20	0.25	0.25	0.25	36.46	-0.05	2	2
Dec-25 20.00	0.64	-	-	-	34.34	-0.13	-	2
Dec-25 23.00	1.34	-	-	-	32.53	-0.24	-	3
Dec-25 24.00	1.66	-	-	-	31.93	-0.29	-	1
Dec-25 25.00	2.02	-	-	-	31.32	-0.34	-	1
Dec-25 27.00	2.89	-	-	-	30.11	-0.44	-	10

	Previous Close	4.60		21/02/25
	ATRESMEDIA Close	4.62		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 4.50	0.22	-	-	-	28.63	0.65	-	3
Mar-25 4.70	0.11	-	-	-	27.48	0.44	-	9
Mar-25 5.25	0.01	-	-	-	25.25	0.04	-	2
Sep-25 4.80	0.21	-	-	-	24.25	0.44	-	13
Dec-25 3.00	1.64	-	-	-	31.39	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 4.10	-	-	-	-	23.20	-0.03	-	2
Mar-25 4.70	0.14	-	-	-	19.28	-0.61	-	4
Jun-25 4.20	0.09	-	-	-	18.43	-0.30	-	5

	Previous Close	2.50		21/02/25
	B.SABADELL Close	2.52		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 2.00	0.52	-	-	-	33.59	1.00	3	-
Feb-25 2.20	0.32	-	-	-	32.77	1.00	1	-
Mar-25 1.70	0.82	-	-	-	34.90	1.00	-	20
Mar-25 1.90	0.62	-	-	-	34.47	1.00	-	2
Mar-25 2.00	0.52	-	-	-	34.26	0.99	-	51
Mar-25 2.10	0.43	-	-	-	34.05	0.98	-	3
Mar-25 2.40	0.17	-	-	-	33.41	0.72	-	3
Mar-25 2.50	0.11	-	-	-	33.20	0.56	-	222
Apr-25 w0 2.40	0.17	-	-	-	33.81	0.71	-	1
Jun-25 2.00	0.53	-	-	-	34.17	0.98	-	1
Sep-25 2.00	0.53	-	-	-	33.68	0.96	-	6
Sep-25 2.70	0.12	-	-	-	32.10	0.36	-	801
Dec-25 1.80	0.72	-	-	-	33.62	1.00	-	10,000
Dec-25 2.50	0.23	0.24	0.24	0.24	32.33	0.50	15	15
Dec-25 2.60	0.19	-	-	-	32.23	0.45	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 1.90	-	-	-	-	33.08	-	15	-
Feb-25 2.30	-	-	-	-	31.44	-	1	-
Feb-25 2.40	-	-	-	-	31.03	-	50	-
Mar-25 1.20	-	-	-	-	30.82	-	-	3
Mar-25 1.60	-	-	-	-	29.98	-	-	50
Mar-25 1.70	-	-	-	-	29.77	-	-	3
Mar-25 1.80	-	-	-	-	29.55	-	-	5
Mar-25 1.90	-	-	-	-	29.34	-	-	5
Mar-25 2.00	-	-	-	-	29.13	-	-	100
Mar-25 2.10	-	-	-	-	28.92	-0.01	-	50
Mar-25 2.40	0.03	-	-	-	28.28	-0.25	-	3
Mar-25 2.50	0.07	-	-	-	28.07	-0.44	-	30
Mar-25 2.80	0.29	-	-	-	27.96	-0.91	-	40
Apr-25 w0 1.90	-	-	-	-	29.51	-0.02	-	25
Jun-25 1.00	-	-	-	-	32.93	-	-	4,765
Jun-25 1.10	-	-	-	-	32.68	-	-	2,350
Jun-25 1.20	-	-	-	-	32.43	-	-	1
Jun-25 1.40	-	-	-	-	31.92	-	-	5,248
Jun-25 1.60	-	-	-	-	31.42	-0.01	-	20
Jun-25 1.70	-	-	-	-	31.17	-0.02	-	4
Jun-25 1.80	0.01	-	-	-	30.92	-0.04	-	31
Jun-25 1.90	0.02	-	-	-	30.67	-0.07	-	550
Jun-25 2.00	0.03	-	-	-	30.42	-0.12	-	504
Jun-25 2.90	0.52	-	-	-	28.86	-0.87	-	10
Sep-25 1.80	0.03	-	-	-	29.60	-0.09	-	4
Sep-25 2.60	0.35	-	-	-	27.54	-0.64	-	25
Dec-25 1.60	0.01	-	-	-	29.00	-0.05	-	10,000
Dec-25 2.30	0.20	-	-	-	27.71	-0.41	-	40
Dec-25 2.50	0.31	-	-	-	27.34	-0.55	-	200

	Previous Close	8.90		21/02/25
	BANKINTER Close	8.97		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.50	1.47	1.50	1.50	1.50	28.31	1.00	8	-
Feb-25 7.75	1.22	-	-	-	27.33	1.00	2	-
Feb-25 8.25	0.72	-	-	-	25.38	1.00	1	-
Feb-25 8.50	0.47	0.32	0.32	0.32	24.41	1.00	4	-
Feb-25 8.75	0.22	0.14	0.14	0.14	23.43	1.00	9	-
Mar-25 7.00	1.98	-	-	-	33.28	1.00	-	1
Mar-25 7.25	1.74	-	-	-	32.50	0.99	-	27
Mar-25 8.50	0.59	-	-	-	28.60	0.77	-	101
Mar-25 8.75	0.41	-	-	-	27.82	0.65	-	13
Mar-25 9.25	0.16	-	-	-	26.65	0.36	-	5
Jun-25 6.00	2.98	-	-	-	34.17	1.00	-	5
Jun-25 6.75	2.25	-	-	-	31.96	0.98	-	3
Jun-25 7.50	1.55	-	-	-	29.76	0.90	-	44
Jun-25 7.75	1.33	-	-	-	29.03	0.85	-	47
Jun-25 8.25	0.94	-	-	-	27.56	0.73	-	27
Jun-25 8.50	0.77	-	-	-	26.82	0.66	-	2
Jun-25 8.75	0.61	-	-	-	26.09	0.59	-	2
Sep-25 6.25	2.74	-	-	-	29.75	0.99	-	1
Sep-25 6.50	2.49	-	-	-	29.32	0.98	-	5
Sep-25 7.00	2.02	-	-	-	28.46	0.94	-	4
Sep-25 7.25	1.79	-	-	-	28.04	0.90	-	10
Sep-25 7.50	1.58	-	-	-	27.61	0.85	-	2
Sep-25 7.75	1.38	-	-	-	27.18	0.81	-	5
Dec-25 6.75	2.26	-	-	-	28.45	0.94	-	346
Dec-25 7.25	1.83	-	-	-	27.85	0.86	-	322
Dec-25 7.75	1.45	-	-	-	27.26	0.77	-	49
Dec-25 8.00	1.28	-	-	-	26.96	0.72	-	12
Dec-25 8.25	1.12	-	-	-	26.66	0.67	-	2
Dec-25 8.50	0.97	-	-	-	26.37	0.62	-	10
Dec-25 9.25	0.61	-	-	-	25.44	0.47	-	3
Dec-25 9.50	0.52	0.48	0.48	0.48	25.12	0.42	5	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.00	-	-	-	-	30.37	-	100	-
Feb-25 8.00	-	-	-	-	26.47	-	5	-
Feb-25 8.25	-	-	-	-	25.49	-	5	-
Mar-25 5.50	-	-	-	-	35.60	-	-	4
Mar-25 6.75	-	-	-	-	31.70	-	-	2
Mar-25 7.00	-	-	-	-	30.91	-	-	49
Mar-25 7.25	-	-	-	-	30.13	-	-	14
Mar-25 7.50	-	-	-	-	29.35	-0.01	-	1
Mar-25 7.75	0.01	-	-	-	28.57	-0.03	-	6
Mar-25 8.25	0.04	-	-	-	27.01	-0.12	-	44
Apr-25 w0 7.50	0.03	-	-	-	29.56	-0.06	-	1
Jun-25 3.80	-	-	-	-	37.63	-	-	1
Jun-25 6.25	0.01	-	-	-	30.43	-0.02	-	4
Jun-25 6.50	0.02	-	-	-	29.70	-0.03	-	1,005
Jun-25 6.75	0.03	-	-	-	28.96	-0.04	-	3
Jun-25 7.00	0.04	-	-	-	28.23	-0.06	-	2
Jun-25 7.25	0.06	-	-	-	27.49	-0.08	-	10
Sep-25 6.00	0.01	-	-	-	26.39	-0.02	-	4
Sep-25 7.50	0.14	-	-	-	23.83	-0.16	-	2
Sep-25 8.00	0.26	-	-	-	22.98	-0.26	-	5
Dec-25 6.00	0.04	-	-	-	25.46	-0.05	-	6
Dec-25 6.50	0.08	-	-	-	24.87	-0.09	-	1,000
Dec-25 7.50	0.27	-	-	-	23.68	-0.23	-	5
Dec-25 8.00	0.42	-	-	-	23.08	-0.32	-	60
Mar-26 5.50	0.04	-	-	-	27.26	-0.04	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	2.43	-	-	-	29.04	0.89	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.06	-	-	-	27.49	-0.08	-	1

	Previous Close	12.17		21/02/25
	BBVA Close	12.29		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.00	4.29	-	-	-	56.58	1.00	5	-
Feb-25 9.00	3.29	-	-	-	51.07	1.00	150	-
Feb-25 9.25	3.04	-	-	-	49.70	1.00	150	-
Feb-25 9.50	2.79	-	-	-	48.32	1.00	164	-
Feb-25 9.75	2.54	-	-	-	46.94	1.00	163	-
Feb-25 10.00	2.29	-	-	-	45.57	1.00	158	-
Feb-25 10.50	1.79	1.63	1.63	1.63	42.82	1.00	397	-
Feb-25 11.00	1.29	1.25	1.25	1.08	40.06	1.00	160	-
Feb-25 11.50	0.79	-	-	-	37.31	1.00	209	-
Feb-25 12.00	0.29	0.26	0.26	0.12	34.56	1.00	515	-
Feb-25 13.50	-	-	-	-	30.89	-	100	-
Feb-25 w4 12.00	0.40	0.37	0.37	0.35	32.62	0.71	4	4
Mar-25 w1 12.00	0.48	-	-	-	32.27	0.66	-	2
Mar-25 w2 13.00	0.12	-	-	-	30.14	0.24	-	10
Mar-25 7.25	5.06	-	-	-	54.28	1.00	-	15
Mar-25 7.75	4.56	-	-	-	51.83	1.00	-	23
Mar-25 8.00	4.31	-	-	-	50.60	1.00	-	155
Mar-25 8.50	3.81	-	-	-	48.15	1.00	-	5
Mar-25 8.75	3.56	-	-	-	46.92	1.00	-	150
Mar-25 9.00	3.31	-	-	-	45.69	0.99	-	52
Mar-25 9.50	2.82	-	-	-	43.24	0.99	-	304
Mar-25 9.75	2.57	-	-	-	42.01	0.98	-	592
Mar-25 10.00	2.33	-	-	-	40.78	0.97	-	714
Mar-25 10.50	1.85	-	-	-	38.33	0.94	-	7,035
Mar-25 11.00	1.39	-	-	-	35.87	0.88	-	4,389
Mar-25 11.50	0.96	0.88	0.88	0.85	33.42	0.78	10	459
Mar-25 12.00	0.59	0.52	0.52	0.52	30.96	0.64	10	17,970
Mar-25 12.50	0.32	0.32	0.32	0.31	29.44	0.44	12	475
Mar-25 13.00	0.16	0.15	0.15	0.15	29.19	0.27	10	129
Mar-25 13.50	0.07	-	-	-	28.95	0.13	-	15
Apr-25 w0 10.00	2.36	-	-	-	37.61	0.95	-	150
Apr-25 w0 10.50	1.89	-	-	-	35.48	0.91	-	2
Apr-25 w0 11.00	1.44	-	-	-	33.35	0.85	-	150
Apr-25 w0 11.50	1.03	-	-	-	31.22	0.76	-	300
Apr-25 w0 12.00	0.67	-	-	-	29.09	0.63	-	231
Apr-25 w0 12.50	0.40	-	-	-	27.77	0.46	-	160
Apr-25 w0 13.00	0.22	-	-	-	27.55	0.31	-	41
Apr-25 w0 13.50	0.11	-	-	-	27.33	0.18	-	10
Jun-25 7.50	4.81	-	-	-	45.49	1.00	-	16
Jun-25 7.75	4.57	-	-	-	44.59	1.00	-	150
Jun-25 8.00	4.32	-	-	-	43.70	0.99	-	300
Jun-25 8.25	4.07	-	-	-	42.80	0.99	-	1
Jun-25 8.75	3.58	-	-	-	41.01	0.98	-	7
Jun-25 9.00	3.34	-	-	-	40.12	0.97	-	10,039
Jun-25 9.25	3.10	-	-	-	39.22	0.96	-	9
Jun-25 9.50	2.86	-	-	-	38.33	0.95	-	1,601
Jun-25 9.75	2.63	-	-	-	37.43	0.93	-	448
Jun-25 10.00	2.39	-	-	-	36.54	0.91	-	14,485
Jun-25 10.50	1.95	-	-	-	34.75	0.86	-	108
Jun-25 11.00	1.54	-	-	-	32.96	0.79	-	545
Jun-25 11.50	1.16	-	-	-	31.17	0.69	-	151
Jun-25 12.00	0.83	-	-	-	29.38	0.58	-	64
Jun-25 12.50	0.57	-	-	-	28.20	0.46	-	8
Jun-25 13.00	0.39	-	-	-	27.88	0.35	-	11
Jun-25 13.50	0.26	-	-	-	27.55	0.26	-	10,611
Jun-25 14.50	0.11	-	-	-	26.90	0.12	-	20
Sep-25 8.50	3.83	-	-	-	38.60	0.97	-	2
Sep-25 8.75	3.60	-	-	-	37.94	0.96	-	2
Sep-25 9.00	3.36	-	-	-	37.29	0.94	-	1
Sep-25 9.25	3.13	-	-	-	36.63	0.93	-	100
Sep-25 9.50	2.91	-	-	-	35.97	0.90	-	16
Sep-25 9.75	2.69	-	-	-	35.31	0.88	-	878
Sep-25 10.00	2.48	-	-	-	34.65	0.85	-	639
Sep-25 10.50	2.08	-	-	-	33.34	0.79	-	1,100
Sep-25 11.00	1.71	-	-	-	32.02	0.71	-	32
Sep-25 11.50	1.38	-	-	-	30.71	0.63	-	102
Sep-25 12.00	1.08	-	-	-	29.39	0.56	-	198
Sep-25 12.50	0.84	-	-	-	28.49	0.48	-	153
Sep-25 13.00	0.65	0.55	0.55	0.55	28.15	0.40	5	158
Sep-25 13.50	0.49	-	-	-	27.81	0.33	-	1,450
Sep-25 14.00	0.37	-	-	-	27.47	0.27	-	10
Dec-25 7.25	5.06	-	-	-	41.19	1.00	-	16
Dec-25 7.50	4.81	-	-	-	40.62	0.99	-	50
Dec-25 7.75	4.57	-	-	-	40.05	0.99	-	100
Dec-25 8.00	4.32	-	-	-	39.48	0.98	-	14
Dec-25 8.50	3.85	-	-	-	38.34	0.96	-	2
Dec-25 8.75	3.62	-	-	-	37.78	0.94	-	105
Dec-25 9.00	3.39	-	-	-	37.21	0.92	-	2
Dec-25 9.25	3.17	-	-	-	36.64	0.90	-	102
Dec-25 9.50	2.96	-	-	-	36.07	0.87	-	2
Dec-25 9.75	2.75	-	-	-	35.50	0.84	-	7
Dec-25 10.00	2.56	-	-	-	34.93	0.81	-	35
Dec-25 10.50	2.18	-	-	-	33.79	0.75	-	575
Dec-25 11.00	1.84	-	-	-	32.65	0.69	-	10,172
Dec-25 11.50	1.52	-	-	-	31.51	0.62	-	277
Dec-25 12.00	1.25	-	-	-	30.37	0.56	-	10,214
Dec-25 12.50	1.00	0.90	0.90	0.90	29.60	0.49	10	629
Dec-25 13.00	0.82	-	-	-	29.34	0.43	-	5,276
Dec-25 13.50	0.66	0.57	0.57	0.57	29.09	0.37	10	578
Dec-25 14.00	0.53	0.50	0.50	0.45	28.83	0.31	4	178
Dec-25 15.00	0.33	0.30	0.30	0.30	28.31	0.22	2	5
Dec-25 15.50	0.25	-	-	-	28.06	0.18	-	1
Mar-26 7.25	5.06	-	-	-	40.07	1.00	-	6
Mar-26 8.25	4.10	-	-	-	37.98	0.96	-	1
Mar-26 9.00	3.43	-	-	-	36.41	0.89	-	3,175
Mar-26 9.25	3.22	-	-	-	35.89	0.87	-	325
Mar-26 9.50	3.01	-	-	-	35.37	0.84	-	25
Mar-26 10.00	2.64	-	-	-	34.32	0.78	-	25
Mar-26 10.50	2.28	-	-	-	33.28	0.72	-	75
Mar-26 11.00	1.97	-	-	-	32.23	0.67	-	125
Mar-26 11.50	1.66	-	-	-	31.19	0.61	-	25
Mar-26 12.00	1.39	-	-	-	30.15	0.56	-	3
Mar-26 12.50	1.15	1.17	1.17	1.17	29.41	0.50	6	300
Mar-26 13.00	0.97	-	-	-	29.12	0.44	-	300
Mar-26 13.50	0.80	-	-	-	28.82	0.39	-	300
Mar-26 14.00	0.66	-	-	-	28.52	0.34	-	600
Mar-26 14.50	0.54	-	-	-	28.22	0.29	-	150
Jun-26 7.75	4.57	-	-	-	40.02	0.98	-	150
Jun-26 8.25	4.11	-	-	-	38.94	0.95	-	150
Jun-26 8.50	3.88	-	-	-	38.39	0.93	-	150
Jun-26 8.75	3.66	-	-	-	37.85	0.91	-	300
Jun-26 9.00	3.45	-	-	-	37.31	0.88	-	350
Jun-26 9.25	3.25	-	-	-	36.77	0.85	-	225
Jun-26 9.50	3.06	-	-	-	36.22	0.82	-	225
Jun-26 9.75	2.86	-	-	-	35.68	0.79	-	150
Jun-26 10.00	2.68	-	-	-	35.14	0.77	-	40
Jun-26 10.50	2.34	-	-	-	34.05	0.72	-	50
Jun-26 11.00	2.03	-	-	-	32.97	0.66	-	125
Jun-26 12.00	1.46	-	-	-	30.80	0.56	-	196
Jun-26 12.50	1.23	-	-	-	30.03	0.50	-	50
Sep-26 8.50	3.90	-	-	-	37.48	0.92	-	450
Sep-26 8.75	3.69	-	-	-	36.99	0.89	-	300
Sep-26 9.00	3.49	-	-	-	36.50	0.87	-	650
Sep-26 9.25	3.30	-	-	-	36.02	0.84	-	600
Sep-26 9.50	3.11	-	-	-	35.53	0.81	-	700
Sep-26 9.75	2.92	-	-	-	35.04	0.78	-	500
Sep-26 10.00	2.74	-	-	-	34.55	0.76	-	325
Sep-26 10.50	2.43	-	-	-	33.58	0.71	-	75
Sep-26 11.00	2.11	-	-	-	32.60	0.65	-	50
Sep-26 11.50	1.83	-	-	-	31.62	0.61	-	25
Sep-26 12.50	1.33	-	-	-	29.93	0.51	-	175
Dec-26 8.75	3.70	-	-	-	37.07	0.89	-	150
Dec-26 9.00	3.49	-	-	-	36.61	0.85	-	5,150
Dec-26 9.75	2.94	-	-	-	35.22	0.78	-	25
Dec-26 10.00	2.77	-	-	-	34.76	0.75	-	36
Dec-26 11.00	2.16	-	-	-	32.92	0.65	-	50
Dec-26 11.50	1.89	-	-	-	32.00	0.61	-	1
Dec-26 12.00	1.63	-	-	-	31.07	0.56	-	25
Dec-26 12.50	1.40	-	-	-	30.38	0.51	-	26
Mar-27 10.00	2.86	-	-	-	34.78	0.73	-	25
Mar-27 12.00	1.75	-	-	-	31.25	0.56	-	25
Jun-27 8.50	3.90	-	-	-	37.54	0.90	-	100
Jun-27 9.00	3.52	-	-	-	36.67	0.84	-	25
Jun-27 11.50	2.00	-	-	-	32.33	0.61	-	25
Jun-27 12.00	1.74	-	-	-	31.46	0.56	-	25
Jun-27 12.50	1.54	-	-	-	30.79	0.52	-	25
Jun-27 13.00	1.36	-	-	-	30.38	0.48	-	26
Dec-27 6.75	5.56	-	-	-	40.62	1.00	-	300
Dec-27 7.00	5.31	-	-	-	40.21	1.00	-	150
Dec-27 7.25	5.06	-	-	-	39.80	1.00	-	150
Dec-27 7.50	4.81	-	-	-	39.39	0.99	-	150
Dec-27 7.75	4.59	-	-	-	38.99	0.97	-	150
Dec-27 9.75	3.07	-	-	-	35.73	0.75	-	1
Dec-27 10.00	2.92	-	-	-	35.33	0.73	-	7,543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.00	-	-	-	-	61.64	-	10	-
Feb-25 7.50	-	-	-	-	58.88	-	2	-
Feb-25 7.75	-	-	-	-	57.51	-	600	-
Feb-25 8.00	-	-	-	-	56.13	-	10	-
Feb-25 8.25	-	-	-	-	54.75	-	44	-
Feb-25 8.50	-	-	-	-	53.38	-	170	-
Feb-25 8.75	-	-	-	-	52.00	-	187	-
Feb-25 9.00	-	-	-	-	50.62	-	547	-
Feb-25 9.25	-	-	-	-	49.25	-	300	-
Feb-25 9.50	-	-	-	-	47.87	-	154	-
Feb-25 9.75	-	-	-	-	46.49	-	144	-
Feb-25 10.00	-	-	-	-	45.12	-	311	-
Feb-25 10.50	-	-	-	-	42.37	-	2,399	-
Feb-25 11.00	-	-	-	-	39.61	-	361	-
Feb-25 11.50	-	-	-	-	36.86	-	163	-
Feb-25 12.00	-	0.03	0.03	0.03	34.11	-	62	-
Feb-25 12.50	0.21	-	-	-	32.15	-1.00	20	-
Mar-25 3.70	-	-	-	-	70.01	-	-	1
Mar-25 5.00	-	-	-	-	63.63	-	-	50
Mar-25 5.25	-	-	-	-	62.40	-	-	5
Mar-25 6.00	-	-	-	-	58.72	-	-	2,475
Mar-25 6.50	-	-	-	-	56.26	-	-	205
Mar-25 6.75	-	-	-	-	55.04	-	-	12,500
Mar-25 7.00	-	-	-	-	53.81	-	-	6,002
Mar-25 7.50	-	-	-	-	51.35	-	-	90
Mar-25 7.75	-	-	-	-	50.13	-	-	160
Mar-25 8.00	-	-	-	-	48.90	-	-	5,074
Mar-25 8.25	-	-	-	-	47.67	-	-	230
Mar-25 8.50	-	-	-	-	46.45	-	-	557
Mar-25 8.75	-	-	-	-	45.22	-	-	339
Mar-25 9.00	-	-	-	-	43.99	-	-	10,064
Mar-25 9.25	-	-	-	-	42.76	-0.01	-	241
Mar-25 9.50	0.01	-	-	-	41.54	-0.01	-	79
Mar-25 9.75	0.01	-	-	-	40.31	-0.02	-	6,172
Mar-25 10.00	0.01	-	-	-	39.08	-0.02	-	4,059
Mar-25 10.50	0.03	-	-	-	36.63	-0.05	-	564
Mar-25 11.00	0.06	-	-	-	34.17	-0.11	-	5,198
Mar-25 11.50	0.13	0.14	0.14	0.14	31.72	-0.21	50	68
Mar-25 12.00	0.26	0.33	0.33	0.33	29.26	-0.36	50	458
Mar-25 12.50	0.48	-	-	-	27.74	-0.56	-	210
Mar-25 13.00	0.83	-	-	-	27.49	-0.75	-	20
Apr-25 w0 9.75	0.05	-	-	-	35.91	-0.06	-	1
Apr-25 w0 10.00	0.07	-	-	-	34.84	-0.09	-	5,015
Apr-25 w0 10.50	0.12	-	-	-	32.71	-0.14	-	155
Apr-25 w0 11.00	0.20	-	-	-	30.58	-0.23	-	250
Apr-25 w0 11.50	0.33	-	-	-	28.45	-0.35	-	300
Apr-25 w0 12.00	0.53	0.54	0.54	0.54	26.32	-0.50	10	300
Jun-25 4.40	-	-	-	-	53.29	-	-	2
Jun-25 5.25	-	-	-	-	50.24	-	-	5
Jun-25 5.75	-	-	-	-	48.45	-	-	10
Jun-25 6.25	0.01	-	-	-	46.66	-	-	60,000
Jun-25 6.50	0.01	-	-	-	45.77	-0.01	-	8
Jun-25 6.75	0.01	-	-	-	44.87	-0.01	-	1
Jun-25 7.25	0.02	-	-	-	43.08	-0.01	-	52,350
Jun-25 7.50	0.02	-	-	-	42.19	-0.02	-	257
Jun-25 7.75	0.03	-	-	-	41.29	-0.03	-	335
Jun-25 8.00	0.04	-	-	-	40.40	-0.03	-	15,977
Jun-25 8.25	0.05	-	-	-	39.50	-0.04	-	430
Jun-25 8.50	0.06	-	-	-	38.61	-0.05	-	113
Jun-25 8.75	0.07	-	-	-	37.71	-0.06	-	5,100
Jun-25 9.00	0.09	-	-	-	36.82	-0.07	-	23,762
Jun-25 9.25	0.11	-	-	-	35.92	-0.09	-	1,239
Jun-25 9.50	0.13	-	-	-	35.03	-0.10	-	2,014
Jun-25 9.75	0.16	-	-	-	34.13	-0.13	-	647
Jun-25 10.00	0.19	-	-	-	33.24	-0.15	-	4,650
Jun-25 10.50	0.28	-	-	-	31.45	-0.21	-	1,211
Jun-25 11.00	0.39	-	-	-	29.66	-0.28	-	635
Jun-25 11.50	0.54	-	-	-	27.87	-0.37	-	160
Jun-25 12.00	0.73	0.78	0.78	0.78	26.08	-0.48	5	15
Jun-25 14.00	2.16	-	-	-	23.93	-0.88	-	1
Sep-25 6.00	0.02	-	-	-	42.62	-0.01	-	27,511
Sep-25 6.50	0.03	-	-	-	41.30	-0.02	-	5
Sep-25 6.75	0.03	-	-	-	40.64	-0.02	-	2,000
Sep-25 7.50	0.06	-	-	-	38.67	-0.04	-	59
Sep-25 7.75	0.08	-	-	-	38.01	-0.05	-	180
Sep-25 8.00	0.09	-	-	-	37.36	-0.06	-	101
Sep-25 8.25	0.11	-	-	-	36.70	-0.07	-	10
Sep-25 8.50	0.14	-	-	-	36.04	-0.08	-	10
Sep-25 8.75	0.16	-	-	-	35.38	-0.09	-	37
Sep-25 9.00	0.19	-	-	-	34.73	-0.11	-	302
Sep-25 9.25	0.22	-	-	-	34.07	-0.13	-	604
Sep-25 9.50	0.26	-	-	-	33.41	-0.15	-	452
Sep-25 9.75	0.30	-	-	-	32.75	-0.17	-	210
Sep-25 10.00	0.35	-	-	-	32.09	-0.19	-	2
Sep-25 10.50	0.46	-	-	-	30.78	-0.24	-	210
Sep-25 11.00	0.59	-	-	-	29.46	-0.31	-	202
Sep-25 11.50	0.77	-	-	-	28.15	-0.38	-	3
Sep-25 12.00	0.96	1.07	1.07	1.07	26.83	-0.46	150	11
Dec-25 3.20	-	-	-	-	47.37	-	-	10
Dec-25 4.20	0.01	-	-	-	45.09	-	-	100
Dec-25 4.30	0.01	-	-	-	44.86	-	-	100
Dec-25 4.40	0.01	-	-	-	44.64	-	-	200
Dec-25 4.50	0.01	-	-	-	44.41	-	-	200
Dec-25 4.60	0.01	-	-	-	44.18	-0.01	-	200
Dec-25 4.70	0.01	-	-	-	43.95	-0.01	-	200
Dec-25 4.80	0.01	-	-	-	43.72	-0.01	-	100
Dec-25 4.90	0.01	-	-	-	43.50	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	43.27	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	42.70	-0.01	-	100
Dec-25 5.50	0.03	-	-	-	42.13	-0.01	-	100
Dec-25 6.00	0.04	-	-	-	40.99	-0.02	-	42
Dec-25 6.25	0.05	-	-	-	40.42	-0.03	-	2,958
Dec-25 7.00	0.09	-	-	-	38.71	-0.05	-	87,600
Dec-25 7.25	0.12	-	-	-	38.14	-0.06	-	150
Dec-25 7.50	0.14	-	-	-	37.57	-0.07	-	2,554
Dec-25 8.00	0.19	-	-	-	36.43	-0.09	-	50,500
Dec-25 8.25	0.22	-	-	-	35.86	-0.11	-	205
Dec-25 8.50	0.26	-	-	-	35.29	-0.12	-	10
Dec-25 8.75	0.29	-	-	-	34.73	-0.14	-	542
Dec-25 9.00	0.34	-	-	-	34.16	-0.15	-	53
Dec-25 9.25	0.39	-	-	-	33.59	-0.17	-	129
Dec-25 9.50	0.44	-	-	-	33.02	-0.20	-	157
Dec-25 9.75	0.49	-	-	-	32.45	-0.22	-	52
Dec-25 10.00	0.56	-	-	-	31.88	-0.24	-	5,053
Dec-25 10.50	0.70	-	-	-	30.74	-0.29	-	256
Dec-25 11.00	0.87	-	-	-	29.60	-0.35	-	567
Dec-25 12.00	1.29	-	-	-	27.32	-0.48	-	12
Dec-25 12.50	1.55	-	-	-	26.55	-0.56	-	10
Mar-26 6.50	0.10	-	-	-	38.46	-0.04	-	60,000
Mar-26 7.00	0.14	-	-	-	37.42	-0.06	-	2
Mar-26 7.50	0.19	-	-	-	36.37	-0.08	-	5
Mar-26 8.00	0.26	-	-	-	35.33	-0.11	-	8,024
Mar-26 8.50	0.33	-	-	-	34.29	-0.13	-	3
Mar-26 8.75	0.37	-	-	-	33.76	-0.15	-	5
Mar-26 9.00	0.43	-	-	-	33.24	-0.17	-	25
Mar-26 9.25	0.48	-	-	-	32.72	-0.19	-	25
Mar-26 9.50	0.53	-	-	-	32.20	-0.21	-	25
Mar-26 9.75	0.59	-	-	-	31.67	-0.23	-	25
Mar-26 10.50	0.81	-	-	-	30.11	-0.30	-	10
Mar-26 12.50	1.66	1.73	1.73	1.73	26.24	-0.54	70	70
Jun-26 5.25	0.07	-	-	-	40.68	-0.03	-	1
Jun-26 7.00	0.22	-	-	-	36.88	-0.08	-	23,800
Jun-26 7.25	0.26	-	-	-	36.34	-0.10	-	150
Jun-26 7.50	0.29	-	-	-	35.79	-0.11	-	14,800
Jun-26 7.75	0.33	-	-	-	35.25	-0.12	-	450
Jun-26 8.00	0.37	-	-	-	34.71	-0.13	-	2,800
Jun-26 8.50	0.47	-	-	-	33.62	-0.17	-	25
Jun-26 8.75	0.52	-	-	-	33.08	-0.18	-	75
Jun-26 9.00	0.57	-	-	-	32.54	-0.20	-	150
Jun-26 9.25	0.64	-	-	-	32.00	-0.22	-	275
Jun-26 9.50	0.71	-	-	-	31.45	-0.24	-	485
Jun-26 9.75	0.78	-	-	-	30.91	-0.26	-	1,059
Jun-26 10.00	0.85	-	-	-	30.37	-0.29	-	752
Jun-26 10.50	1.02	-	-	-	29.28	-0.34	-	2,750
Jun-26 11.00	1.20	-	-	-	28.20	-0.39	-	980
Jun-26 11.50	1.42	-	-	-	27.11	-0.44	-	2
Sep-26 6.75	0.22	-	-	-	35.90	-0.08	-	1
Sep-26 9.00	0.63	-	-	-	31.50	-0.21	-	674
Sep-26 9.25	0.70	-	-	-	31.02	-0.23	-	368
Sep-26 9.50	0.77	-	-	-	30.53	-0.25	-	25
Sep-26 9.75	0.84	-	-	-	30.04	-0.27	-	200
Sep-26 10.00	0.91	-	-	-	29.55	-0.29	-	150
Sep-26 10.50	1.09	-	-	-	28.58	-0.34	-	300
Sep-26 11.00	1.28	-	-	-	27.60	-0.39	-	300
Dec-26 5.75	0.16	-	-	-	37.22	-0.06	-	150
Dec-26 6.00	0.19	-	-	-	36.76	-0.06	-	10,150
Dec-26 6.25	0.21	-	-	-	36.30	-0.07	-	150
Dec-26 6.50	0.25	-	-	-	35.84	-0.08	-	23,250
Dec-26 6.75	0.29	-	-	-	35.38	-0.09	-	450
Dec-26 7.00	0.33	-	-	-	34.92	-0.11	-	300
Dec-26 7.25	0.36	-	-	-	34.46	-0.12	-	600
Dec-26 7.50	0.41	-	-	-	33.99	-0.13	-	450
Dec-26 7.75	0.46	-	-	-	33.53	-0.15	-	451
Dec-26 8.00	0.52	-	-	-	33.07	-0.16	-	18,450
Dec-26 8.25	0.57	-	-	-	32.61	-0.18	-	15
Dec-26 8.50	0.62	-	-	-	32.15	-0.19	-	25
Dec-26 8.75	0.69	-	-	-	31.69	-0.21	-	311
Dec-26 9.00	0.77	-	-	-	31.23	-0.23	-	5,933
Dec-26 9.25	0.84	-	-	-	30.77	-0.25	-	75
Dec-26 9.50	0.91	-	-	-	30.31	-0.27	-	75
Dec-26 9.75	0.98	-	-	-	29.84	-0.29	-	50
Dec-26 10.00	1.08	-	-	-	29.38	-0.31	-	88
Dec-26 10.50	1.26	-	-	-	28.46	-0.35	-	150
Dec-26 11.00	1.46	-	-	-	27.54	-0.40	-	168
Mar-27 8.50	0.68	-	-	-	31.58	-0.20	-	25
Mar-27 8.75	0.75	-	-	-	31.14	-0.21	-	25
Mar-27 9.00	0.82	-	-	-	30.70	-0.23	-	25
Mar-27 9.25	0.89	-	-	-	30.26	-0.25	-	25
Mar-27 9.50	0.97	-	-	-	29.82	-0.27	-	30
Mar-27 9.75	1.05	-	-	-	29.38	-0.29	-	25
Jun-27 4.30	0.08	-	-	-	38.01	-0.03	-	1
Jun-27 4.50	0.10	-	-	-	37.66	-0.03	-	1
Jun-27 4.90	0.13	-	-	-	36.97	-0.04	-	150
Jun-27 5.00	0.14	-	-	-	36.79	-0.05	-	300
Jun-27 5.25	0.17	-	-	-	36.36	-0.05	-	298
Jun-27 7.00	0.43	-	-	-	33.32	-0.13	-	2
Jun-27 8.00	0.64	-	-	-	31.59	-0.18	-	1
Jun-27 9.00	0.93	-	-	-	29.85	-0.25	-	7,000
Jun-27 9.75	1.19	-	-	-	28.55	-0.31	-	175
Jun-27 11.00	1.69	-	-	-	26.38	-0.42	-	25
Dec-27 4.40	0.12	-	-	-	36.53	-0.04	-	1
Dec-27 4.90	0.17	-	-	-	35.72	-0.05	-	150
Dec-27 5.00	0.19	-	-	-	35.55	-0.06	-	150
Dec-27 6.50	0.42	-	-	-	33.11	-0.12	-	10
Dec-27 7.00	0.53	-	-	-	32.30	-0.14	-	150
Dec-27 7.25	0.58	-	-	-	31.89	-0.15	-	150
Dec-27 7.75	0.70	-	-	-	31.08	-0.18	-	1
Dec-27 8.75	0.99	-	-	-	29.45	-0.25	-	1
Dec-27 9.00	1.07	-	-	-	29.04	-0.27	-	7,500
Dec-27 10.00	1.43	-	-	-	27.42	-0.34	-	2
Dec-27 10.50	1.64	-	-	-	26.60	-0.39	-	80

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.50	3.79	3.71	3.71	3.71	53.83	1.00	20	-
Feb-25 10.00	2.29	2.24	2.24	2.22	45.57	1.00	50	-
Feb-25 10.50	1.79	-	-	-	42.82	1.00	10	-
Mar-25 8.50	3.81	-	-	-	48.15	1.00	-	20
Mar-25 9.00	3.31	-	-	-	45.69	0.99	-	30
Mar-25 9.50	2.82	-	-	-	43.24	0.98	-	10
Mar-25 10.00	2.33	-	-	-	40.78	0.97	-	103
Mar-25 11.00	1.39	1.33	1.33	1.33	35.87	0.88	40	86
Mar-25 11.50	0.96	-	-	-	33.42	0.78	-	95
Mar-25 12.00	0.59	-	-	-	30.96	0.63	-	10
Apr-25 w0 10.50	1.57	-	-	-	35.48	0.84	-	20
Apr-25 w0 11.00	1.17	1.15	1.15	1.15	33.35	0.75	40	66
Apr-25 w0 11.50	0.81	-	-	-	31.22	0.64	-	40
Apr-25 w0 12.00	0.51	-	-	-	29.09	0.50	-	40
Jun-25 8.00	4.00	-	-	-	43.70	0.95	-	5
Jun-25 8.25	3.77	-	-	-	42.80	0.94	-	10
Jun-25 9.00	3.08	-	-	-	40.12	0.90	-	20
Jun-25 10.00	2.21	-	-	-	36.54	0.83	-	102
Jun-25 12.50	0.55	-	-	-	28.20	0.42	-	1
Sep-25 10.00	2.42	-	-	-	34.65	0.79	-	20
Sep-25 11.00	1.69	-	-	-	32.02	0.68	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.50	-	-	-	-	53.38	-	10	-
Feb-25 9.00	-	-	-	-	50.62	-	31	-
Feb-25 9.75	-	-	-	-	46.49	-	4	-
Feb-25 10.00	-	-	-	-	45.12	-	100	-
Feb-25 10.50	-	-	-	-	42.37	-	20	-
Mar-25 7.50	-	-	-	-	51.35	-	-	420
Mar-25 8.50	-	-	-	-	46.45	-	-	45
Mar-25 8.75	-	-	-	-	45.22	-	-	6
Mar-25 9.00	-	-	-	-	43.99	-	-	50
Mar-25 9.25	-	-	-	-	42.76	-0.01	-	8
Mar-25 9.50	0.01	-	-	-	41.54	-0.01	-	10
Mar-25 10.00	0.01	-	-	-	39.08	-0.02	-	20
Mar-25 10.50	0.03	-	-	-	36.63	-0.05	-	60
Mar-25 11.50	0.13	-	-	-	31.72	-0.21	-	70
Mar-25 12.00	0.26	-	-	-	29.26	-0.36	-	30
Apr-25 w0 10.00	0.07	-	-	-	34.84	-0.09	-	40
Apr-25 w0 10.50	0.12	-	-	-	32.71	-0.14	-	40
Apr-25 w0 11.00	0.20	-	-	-	30.58	-0.23	-	50
Apr-25 w0 12.00	0.52	-	-	-	26.32	-0.50	-	40
Jun-25 7.50	0.02	-	-	-	42.19	-0.02	-	15
Jun-25 8.00	0.04	-	-	-	40.40	-0.03	-	20
Jun-25 8.50	0.06	-	-	-	38.61	-0.05	-	652
Jun-25 9.00	0.09	-	-	-	36.82	-0.07	-	20
Jun-25 10.00	0.19	-	-	-	33.24	-0.15	-	70
Sep-25 8.00	0.09	-	-	-	37.36	-0.06	-	10
Sep-25 9.50	0.26	-	-	-	33.41	-0.14	-	10
Sep-25 10.00	0.34	-	-	-	32.09	-0.19	-	10
Sep-25 10.50	0.45	-	-	-	30.78	-0.24	-	10
Sep-25 11.00	0.59	-	-	-	29.46	-0.30	-	10
Dec-26 10.00	1.06	-	-	-	29.38	-0.30	-	40

	Previous Close	6.48		21/02/25
	CAIXABANK Close	6.50		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 5.25	1.25	-	-	-	46.33	1.00	110	-
Feb-25 5.75	0.75	-	-	-	41.38	1.00	22	-
Feb-25 6.00	0.50	-	-	-	38.90	1.00	50	-
Feb-25 6.25	0.25	-	-	-	36.43	1.00	3	-
Mar-25 5.25	1.26	-	-	-	36.35	0.99	-	25
Mar-25 5.50	1.02	0.94	0.94	0.94	34.69	0.96	10	135
Mar-25 5.75	0.78	-	-	-	33.04	0.92	-	108
Mar-25 6.00	0.56	-	-	-	31.38	0.84	-	104
Mar-25 6.25	0.37	-	-	-	29.73	0.70	-	32
Apr-25 w0 6.50	0.27	-	-	-	27.45	0.53	-	1
Jun-25 4.00	2.51	-	-	-	44.05	1.00	-	1
Jun-25 4.80	1.72	-	-	-	38.83	0.98	-	15
Jun-25 4.90	1.63	-	-	-	38.18	0.97	-	2
Jun-25 5.00	1.53	-	-	-	37.53	0.96	-	2
Jun-25 5.25	1.30	-	-	-	35.90	0.93	-	400
Jun-25 5.50	1.07	-	-	-	34.27	0.89	-	39
Jun-25 5.75	0.86	-	-	-	32.64	0.82	-	100
Jun-25 6.00	0.66	-	-	-	31.01	0.74	-	453
Jun-25 6.25	0.48	-	-	-	29.38	0.64	-	20
Sep-25 4.20	2.31	-	-	-	40.64	0.99	-	4
Sep-25 5.50	1.12	-	-	-	33.37	0.82	-	25
Sep-25 5.75	0.92	-	-	-	31.97	0.76	-	1
Sep-25 6.50	0.45	-	-	-	27.79	0.50	-	24
Dec-25 4.20	2.32	-	-	-	39.46	0.99	-	1
Dec-25 5.50	1.16	-	-	-	33.32	0.78	-	27
Dec-25 6.00	0.81	-	-	-	30.96	0.65	-	17
Dec-25 6.25	0.67	-	-	-	29.78	0.58	-	5
Dec-25 6.50	0.53	-	-	-	28.61	0.50	-	4,004
Dec-25 7.00	0.35	-	-	-	27.92	0.38	-	9
Mar-26 6.75	0.53	-	-	-	29.02	0.46	-	5
Dec-26 4.20	2.32	-	-	-	37.55	0.98	-	25
Jun-27 4.00	2.51	-	-	-	38.09	1.00	-	25
Jun-27 4.30	2.22	-	-	-	37.25	0.97	-	25
Dec-27 4.10	2.41	-	-	-	38.05	1.00	-	25
Dec-27 4.30	2.22	-	-	-	37.53	0.98	-	25
Dec-27 4.70	1.87	-	-	-	36.48	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.80	-	-	-	-	51.66	-	27	-
Feb-25 4.90	-	-	-	-	50.67	-	27	-
Feb-25 5.25	-	-	-	-	47.20	-	1	-
Feb-25 5.50	-	-	-	-	44.72	-	1	-
Feb-25 6.00	-	-	-	-	39.77	-	1	-
Feb-25 6.75	0.25	-	-	-	34.73	-1.00	1	-
Mar-25 2.90	-	-	-	-	50.77	-	-	25
Mar-25 3.00	-	-	-	-	50.11	-	-	25
Mar-25 3.40	-	-	-	-	47.46	-	-	3
Mar-25 3.70	-	-	-	-	45.48	-	-	37
Mar-25 3.80	-	-	-	-	44.82	-	-	1
Mar-25 3.90	-	-	-	-	44.15	-	-	25
Mar-25 4.00	-	-	-	-	43.49	-	-	13
Mar-25 4.10	-	-	-	-	42.83	-	-	25
Mar-25 4.60	-	-	-	-	39.52	-	-	5
Mar-25 4.70	-	-	-	-	38.86	-	-	50
Mar-25 4.80	-	-	-	-	38.20	-	-	90
Mar-25 5.00	-	-	-	-	36.87	-	-	426
Mar-25 5.25	-	-	-	-	35.22	-0.01	-	1,026
Mar-25 5.50	0.01	-	-	-	33.56	-0.03	-	15
Mar-25 5.75	0.02	-	-	-	31.91	-0.07	-	10
Mar-25 6.00	0.05	-	-	-	30.25	-0.16	-	10
Mar-25 6.25	0.10	-	-	-	28.60	-0.29	-	3
Mar-25 6.50	0.19	-	-	-	26.97	-0.48	-	6
Mar-25 6.75	0.34	-	-	-	26.66	-0.68	-	5
Jun-25 2.90	-	-	-	-	47.76	-	-	25
Jun-25 3.20	-	-	-	-	45.81	-	-	25
Jun-25 3.30	-	-	-	-	45.16	-	-	25
Jun-25 3.40	-	-	-	-	44.51	-0.01	-	25
Jun-25 3.50	-	-	-	-	43.85	-0.01	-	25
Jun-25 3.60	0.01	-	-	-	43.20	-0.01	-	25
Jun-25 3.70	0.01	-	-	-	42.55	-0.01	-	25
Jun-25 3.80	0.01	-	-	-	41.90	-0.01	-	25
Jun-25 4.00	0.01	-	-	-	40.60	-0.02	-	2
Jun-25 4.50	0.03	-	-	-	37.34	-0.05	-	10
Jun-25 4.60	0.03	-	-	-	36.69	-0.06	-	20
Jun-25 4.70	0.04	-	-	-	36.03	-0.07	-	8
Jun-25 4.80	0.05	-	-	-	35.38	-0.08	-	675
Jun-25 4.90	0.06	-	-	-	34.73	-0.09	-	2
Jun-25 5.00	0.07	-	-	-	34.08	-0.11	-	22
Jun-25 5.25	0.10	-	-	-	32.45	-0.15	-	118
Jun-25 5.50	0.14	-	-	-	30.82	-0.21	-	9
Jun-25 5.75	0.20	0.17	0.17	0.17	29.19	-0.28	2	4
Jun-25 6.00	0.27	-	-	-	27.56	-0.37	-	10
Sep-25 3.50	0.02	-	-	-	41.85	-0.02	-	60,800
Sep-25 3.60	0.02	-	-	-	41.29	-0.03	-	15,525
Sep-25 3.70	0.03	-	-	-	40.73	-0.03	-	25
Sep-25 4.90	0.13	-	-	-	34.02	-0.14	-	4
Sep-25 5.00	0.14	-	-	-	33.46	-0.15	-	306
Sep-25 5.25	0.19	-	-	-	32.06	-0.20	-	20
Sep-25 5.50	0.24	0.21	0.21	0.21	30.66	-0.25	10	12
Sep-25 5.75	0.31	-	-	-	29.26	-0.31	-	1
Dec-25 3.30	0.02	-	-	-	37.89	-0.02	-	450
Dec-25 3.50	0.03	-	-	-	36.94	-0.03	-	3
Dec-25 4.50	0.11	-	-	-	32.22	-0.11	-	30
Dec-25 5.00	0.19	-	-	-	29.86	-0.18	-	3
Dec-25 5.50	0.30	-	-	-	27.50	-0.28	-	2
Dec-25 6.00	0.47	-	-	-	25.14	-0.41	-	3
Dec-25 6.50	0.70	-	-	-	22.79	-0.56	-	4,000
Mar-26 3.50	0.03	-	-	-	33.48	-0.03	-	75,000
Mar-26 5.25	0.25	-	-	-	26.38	-0.23	-	1
Jun-26 3.20	0.04	-	-	-	33.66	-0.04	-	25
Jun-26 3.40	0.05	-	-	-	32.93	-0.05	-	25
Jun-26 4.90	0.27	-	-	-	27.46	-0.22	-	27
Dec-26 5.25	0.46	-	-	-	25.25	-0.31	-	75
Dec-27 3.50	0.16	-	-	-	28.09	-0.11	-	1
Dec-27 4.20	0.31	-	-	-	26.26	-0.19	-	1
Dec-27 5.50	0.76	-	-	-	22.86	-0.41	-	160
Dec-27 5.75	0.87	-	-	-	22.20	-0.46	-	1
Dec-27 6.00	1.00	-	-	-	21.55	-0.51	-	150

	Previous Close	30.91		21/02/25
	CELLNEX Close	31.76		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 28.00	3.76	-	-	-	34.73	1.00	50	-
Feb-25 29.00	2.76	-	-	-	32.99	1.00	25	-
Feb-25 30.00	1.76	-	-	-	31.25	1.00	25	-
Feb-25 32.00	-	-	-	-	28.06	-	25	-
Feb-25 33.00	-	-	-	-	27.56	-	1,657	-
Feb-25 34.00	-	-	-	-	27.05	-	122	-
Feb-25 35.00	-	-	-	-	26.55	-	25	-
Feb-25 36.00	-	-	-	-	26.04	-	25	-
Feb-25 38.00	-	-	-	-	25.04	-	2	-
Mar-25 22.00	9.81	-	-	-	42.25	1.00	-	6
Mar-25 30.00	2.16	-	-	-	28.82	0.78	-	1,300
Mar-25 32.00	0.83	-	-	-	25.76	0.48	-	2,007
Mar-25 33.00	0.44	-	-	-	25.34	0.32	-	180
Mar-25 34.00	0.21	-	-	-	24.92	0.18	-	21
Mar-25 35.00	0.08	-	-	-	24.50	0.08	-	120
Mar-25 36.00	0.03	-	-	-	24.08	0.04	-	4,042
Mar-25 37.00	0.01	-	-	-	23.66	0.01	-	15
Mar-25 38.00	-	-	-	-	23.24	-	-	6
Mar-25 39.00	-	-	-	-	22.82	-	-	1
Mar-25 46.00	-	-	-	-	19.88	-	-	50
Jun-25 31.00	2.52	-	-	-	27.65	0.61	-	4
Jun-25 32.00	1.94	-	-	-	26.68	0.53	-	2,278
Jun-25 33.00	1.49	-	-	-	26.36	0.45	-	74
Jun-25 35.00	0.82	-	-	-	25.71	0.30	-	702
Jun-25 36.00	0.58	-	-	-	25.38	0.23	-	1
Jun-25 40.00	0.11	-	-	-	24.08	0.06	-	1
Jun-25 46.00	-	-	-	-	22.13	-	-	100
Jun-25 47.00	-	-	-	-	21.80	-	-	1
Jun-25 50.00	-	-	-	-	20.83	-	-	25
Sep-25 34.00	1.79	-	-	-	26.12	0.43	-	2
Sep-25 36.00	1.15	-	-	-	25.53	0.32	-	1
Sep-25 37.00	0.89	-	-	-	25.24	0.26	-	1
Dec-25 32.00	3.22	-	-	-	26.88	0.56	-	4
Dec-25 33.00	2.77	-	-	-	26.60	0.51	-	340
Dec-25 34.00	2.33	-	-	-	26.32	0.46	-	27
Dec-25 36.00	1.64	-	-	-	25.75	0.36	-	25
Dec-25 40.00	0.72	-	-	-	24.61	0.20	-	50
Dec-25 41.00	0.56	-	-	-	24.33	0.16	-	25
Dec-25 42.00	0.45	-	-	-	24.05	0.14	-	1,000
Dec-25 45.00	0.19	-	-	-	23.20	0.07	-	1,850
Dec-25 49.00	0.05	-	-	-	22.06	0.02	-	10
Mar-26 36.00	2.11	-	-	-	25.94	0.40	-	1
Jun-26 46.00	0.44	-	-	-	23.36	0.12	-	25
Sep-26 34.00	3.54	-	-	-	26.63	0.51	-	25
Sep-26 35.00	3.15	-	-	-	26.37	0.47	-	25
Sep-26 36.00	2.80	-	-	-	26.11	0.44	-	25
Sep-26 37.00	2.46	-	-	-	25.85	0.40	-	25
Sep-26 38.00	2.15	-	-	-	25.58	0.37	-	25
Sep-26 39.00	1.89	-	-	-	25.32	0.34	-	25
Sep-26 40.00	1.64	-	-	-	25.06	0.30	-	25
Dec-26 28.00	7.04	-	-	-	29.78	0.72	-	50
Dec-26 29.00	6.44	-	-	-	29.25	0.69	-	50
Dec-26 30.00	5.85	-	-	-	28.71	0.66	-	100
Dec-26 31.00	5.26	-	-	-	28.18	0.62	-	100
Dec-26 32.00	4.78	-	-	-	27.70	0.59	-	100
Dec-26 33.00	4.32	-	-	-	27.43	0.56	-	75
Dec-26 34.00	3.88	-	-	-	27.16	0.52	-	75
Dec-26 35.00	3.49	-	-	-	26.89	0.49	-	100
Dec-26 36.00	3.14	-	-	-	26.61	0.45	-	75
Dec-26 37.00	2.79	-	-	-	26.34	0.42	-	50
Dec-26 38.00	2.46	-	-	-	26.07	0.39	-	25
Dec-26 39.00	2.19	-	-	-	25.79	0.36	-	25
Dec-26 40.00	1.93	-	-	-	25.52	0.33	-	25
Dec-26 42.00	1.47	-	-	-	24.98	0.27	-	25
Dec-26 44.00	1.11	-	-	-	24.43	0.22	-	25
Dec-26 45.00	0.93	-	-	-	24.16	0.19	-	25
Dec-26 46.00	0.81	-	-	-	23.88	0.17	-	25
Jun-27 28.00	7.60	-	-	-	30.24	0.71	-	100
Jun-27 29.00	7.03	-	-	-	29.79	0.68	-	100
Jun-27 30.00	6.47	-	-	-	29.33	0.66	-	125
Jun-27 31.00	5.92	-	-	-	28.88	0.63	-	150
Jun-27 32.00	5.45	-	-	-	28.47	0.60	-	100
Jun-27 33.00	5.01	-	-	-	28.19	0.57	-	100
Jun-27 34.00	4.58	-	-	-	27.91	0.54	-	125
Jun-27 35.00	4.16	-	-	-	27.62	0.51	-	100
Jun-27 36.00	3.81	-	-	-	27.34	0.48	-	125
Jun-27 37.00	3.47	-	-	-	27.06	0.45	-	125
Jun-27 38.00	3.13	-	-	-	26.77	0.42	-	75
Jun-27 39.00	2.80	-	-	-	26.49	0.40	-	75
Jun-27 40.00	2.54	-	-	-	26.20	0.37	-	50
Jun-27 41.00	2.29	-	-	-	25.92	0.34	-	50
Jun-27 42.00	2.03	-	-	-	25.64	0.32	-	50
Jun-27 43.00	1.79	-	-	-	25.35	0.29	-	50
Jun-27 44.00	1.61	-	-	-	25.07	0.27	-	50
Jun-27 45.00	1.43	-	-	-	24.79	0.25	-	50
Jun-27 46.00	1.24	-	-	-	24.50	0.22	-	50
Jun-27 49.00	0.83	-	-	-	23.65	0.16	-	50
Jun-27 50.00	0.70	0.77	0.77	0.77	23.37	0.14	50	111
Dec-27 40.00	3.11	3.05	3.05	3.05	27.09	0.40	18	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 27.00	-	-	-	-	36.78	-	1,213	-
Feb-25 28.00	-	-	-	-	35.04	-	1	-
Feb-25 29.00	-	-	-	-	33.30	-	50	-
Feb-25 30.00	-	-	-	-	31.56	-	50	-
Feb-25 31.00	-	-	-	-	29.81	-	736	-
Feb-25 32.00	0.24	-	-	-	28.37	-1.00	130	-
Feb-25 34.00	2.24	-	-	-	27.36	-1.00	9	-
Mar-25 22.00	-	-	-	-	40.23	-	-	338
Mar-25 23.00	-	-	-	-	38.55	-	-	60
Mar-25 24.00	-	-	-	-	36.87	-	-	130
Mar-25 25.00	0.01	-	-	-	35.19	-0.01	-	1
Mar-25 26.00	0.01	-	-	-	33.51	-0.01	-	50
Mar-25 27.00	0.03	-	-	-	31.83	-0.03	-	28
Mar-25 28.00	0.07	-	-	-	30.15	-0.06	-	41
Mar-25 29.00	0.14	-	-	-	28.47	-0.11	-	45
Mar-25 30.00	0.28	0.40	0.40	0.40	26.80	-0.20	128	400
Mar-25 31.00	0.53	-	-	-	25.12	-0.34	-	596
Mar-25 32.00	0.94	-	-	-	23.74	-0.52	-	2,032
Mar-25 33.00	1.56	-	-	-	23.32	-0.71	-	6
Mar-25 34.00	2.35	-	-	-	22.90	-0.85	-	125
Apr-25 w0 31.00	0.86	-	-	-	25.47	-0.37	-	3
Jun-25 22.00	0.09	-	-	-	37.57	-0.03	-	345
Jun-25 23.00	0.14	-	-	-	36.41	-0.05	-	26
Jun-25 27.00	0.50	-	-	-	31.75	-0.15	-	50
Jun-25 28.00	0.68	-	-	-	30.58	-0.20	-	51
Jun-25 29.00	0.89	-	-	-	29.42	-0.25	-	70
Jun-25 30.00	1.16	-	-	-	28.25	-0.32	-	22
Jun-25 32.00	1.92	-	-	-	26.12	-0.48	-	109
Sep-25 22.00	0.23	-	-	-	34.71	-0.06	-	425
Sep-25 23.00	0.32	-	-	-	33.86	-0.08	-	25
Sep-25 28.00	1.11	-	-	-	29.61	-0.24	-	50
Sep-25 29.00	1.39	-	-	-	28.76	-0.28	-	25
Sep-25 31.00	2.07	-	-	-	27.06	-0.40	-	25
Sep-25 35.00	4.29	-	-	-	25.46	-0.65	-	18
Sep-25 36.00	5.00	-	-	-	25.16	-0.71	-	4
Dec-25 22.00	0.41	-	-	-	33.82	-0.08	-	610
Dec-25 23.00	0.54	-	-	-	33.09	-0.10	-	105
Dec-25 25.00	0.83	-	-	-	31.65	-0.15	-	25
Dec-25 26.00	1.04	-	-	-	30.92	-0.18	-	75
Dec-25 27.00	1.25	-	-	-	30.20	-0.22	-	50
Dec-25 28.00	1.53	-	-	-	29.47	-0.26	-	25
Dec-25 29.00	1.81	-	-	-	28.75	-0.30	-	25
Dec-25 30.00	2.16	-	-	-	28.02	-0.34	-	26
Dec-25 33.00	3.51	-	-	-	26.40	-0.50	-	1
Mar-26 22.00	0.54	-	-	-	32.37	-0.09	-	725
Mar-26 23.00	0.68	-	-	-	31.72	-0.11	-	175
Mar-26 24.00	0.82	-	-	-	31.07	-0.14	-	25
Mar-26 31.00	2.79	-	-	-	26.51	-0.39	-	80
Jun-26 23.00	0.84	-	-	-	30.73	-0.13	-	135
Jun-26 24.00	1.03	-	-	-	30.13	-0.15	-	300
Jun-26 31.00	3.08	-	-	-	25.94	-0.39	-	82
Sep-26 24.00	1.20	-	-	-	29.59	-0.16	-	200
Sep-26 27.00	1.95	-	-	-	27.89	-0.25	-	1
Dec-26 18.00	0.43	0.51	0.51	0.50	32.44	-0.06	50	2,000
Dec-26 23.00	1.19	-	-	-	29.76	-0.15	-	125
Dec-26 24.00	1.40	-	-	-	29.22	-0.17	-	425
Dec-26 25.00	1.62	-	-	-	28.69	-0.20	-	50
Dec-26 26.00	1.91	-	-	-	28.15	-0.23	-	50
Dec-26 27.00	2.19	-	-	-	27.62	-0.26	-	25
Dec-26 33.00	4.61	-	-	-	24.73	-0.47	-	25
Dec-26 34.00	5.12	-	-	-	24.46	-0.50	-	25
Dec-26 38.00	7.67	-	-	-	23.37	-0.65	-	25
Dec-26 39.00	8.38	-	-	-	23.09	-0.69	-	50
Dec-26 40.00	9.10	-	-	-	22.82	-0.73	-	50
Jun-27 24.00	1.69	-	-	-	28.57	-0.19	-	50
Jun-27 31.00	4.09	-	-	-	25.41	-0.39	-	50
Jun-27 32.00	4.58	-	-	-	25.00	-0.42	-	25
Jun-27 33.00	5.08	-	-	-	24.72	-0.45	-	25
Jun-27 34.00	5.58	-	-	-	24.44	-0.49	-	50
Jun-27 35.00	6.18	-	-	-	24.15	-0.52	-	50
Jun-27 36.00	6.78	-	-	-	23.87	-0.55	-	50
Jun-27 37.00	7.39	-	-	-	23.59	-0.59	-	50
Jun-27 38.00	8.03	-	-	-	23.30	-0.62	-	50
Jun-27 39.00	8.73	-	-	-	23.02	-0.65	-	75
Jun-27 40.00	9.44	-	-	-	22.73	-0.69	-	100
Jun-27 41.00	10.15	-	-	-	22.45	-0.73	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 34.00	-	-	-	-	27.05	-	18	-
Mar-25 30.00	2.16	-	-	-	28.82	0.78	-	1
Dec-25 31.00	3.77	-	-	-	27.50	0.60	-	25
Dec-25 33.00	2.76	-	-	-	26.60	0.50	-	25
Dec-25 34.00	2.34	-	-	-	26.32	0.45	-	25
Dec-25 35.00	1.97	-	-	-	26.03	0.40	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.27	-	-	-	34.08	-0.09	-	1
Jun-25 28.00	0.67	-	-	-	30.58	-0.20	-	20
Sep-25 31.00	2.03	-	-	-	27.06	-0.38	-	8
Sep-25 32.00	2.46	-	-	-	26.34	-0.44	-	8

	Previous Close	23.95		21/02/25
	CIE AUTOMOTIVE Close	24.00		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	0.97	-	-	-	16.19	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 25.00	1.07	-	-	-	15.30	-0.83	-	5

	Previous Close	5.46		21/02/25
	COLONIAL Close	5.54		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 5.50	0.17	-	-	-	23.33	0.57	-	2
Mar-25 5.75	0.06	-	-	-	22.41	0.30	-	1
Sep-25 5.50	0.35	-	-	-	22.97	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.80	-	-	-	-	22.80	-	6	-
Mar-25 4.90	-	-	-	-	23.62	-0.03	-	1
Mar-25 5.00	0.01	-	-	-	23.27	-0.05	-	27
Mar-25 5.50	0.11	-	-	-	21.49	-0.43	-	3
Apr-25 w0 5.25	0.05	-	-	-	18.46	-0.20	-	5
Jun-25 4.60	0.01	-	-	-	14.70	-0.04	-	12
Jun-25 4.70	0.01	-	-	-	14.47	-0.07	-	1
Jun-25 4.80	0.02	-	-	-	14.24	-0.11	-	1
Jun-25 4.90	0.04	-	-	-	14.01	-0.16	-	2
Jun-25 5.00	0.06	-	-	-	13.78	-0.22	-	20
Jun-25 5.25	0.14	-	-	-	13.21	-0.44	-	1
Sep-25 4.80	0.13	-	-	-	21.10	-0.24	-	3
Sep-25 5.25	0.29	-	-	-	20.45	-0.44	-	6
Dec-25 5.25	0.36	-	-	-	21.13	-0.44	-	3

	Previous Close	16.56		21/02/25
	EBRO FOODS Close	16.62		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 16.50	0.31	-	-	-	12.28	0.61	-	2
Mar-25 17.00	0.09	-	-	-	12.08	0.28	-	1
Jun-25 16.00	0.80	-	-	-	12.74	0.73	-	7
Sep-25 14.50	2.15	-	-	-	13.53	0.99	-	1
Sep-25 16.00	0.88	-	-	-	12.90	0.67	-	3
Sep-25 16.50	0.59	-	-	-	12.69	0.52	-	3
Sep-25 20.00	0.01	-	-	-	12.23	0.02	-	1
Dec-25 17.00	0.47	-	-	-	12.98	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 13.00	-	-	-	-	14.08	-	-	2
Mar-25 13.50	-	-	-	-	13.73	-	-	1
Mar-25 14.50	-	-	-	-	13.03	-	-	10
Mar-25 15.00	-	-	-	-	12.68	-	-	3
Mar-25 16.50	0.15	-	-	-	11.62	-0.39	-	5
Jun-25 13.00	-	-	-	-	14.44	-	-	2
Jun-25 14.50	0.02	-	-	-	13.66	-0.04	-	1
Jun-25 15.00	0.06	-	-	-	13.39	-0.10	-	2
Jun-25 16.00	0.27	-	-	-	12.87	-0.33	-	7
Sep-25 14.50	0.09	-	-	-	13.48	-0.11	-	5
Dec-25 14.50	0.19	-	-	-	13.48	-0.17	-	7

	Previous Close	12.03		21/02/25
	ENAGAS Close	12.14		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	2.14	-	-	-	32.86	1.00	3	-
Feb-25 12.50	-	-	-	-	19.35	-	7	-
Feb-25 13.00	-	-	-	-	18.13	-	1	-
Mar-25 9.75	2.41	-	-	-	19.27	1.00	-	7
Mar-25 10.00	2.16	-	-	-	18.92	1.00	-	2
Mar-25 10.50	1.66	-	-	-	18.20	1.00	-	3
Mar-25 11.00	1.17	-	-	-	17.49	0.98	-	10
Mar-25 11.50	0.69	-	-	-	16.77	0.89	-	4
Mar-25 12.00	0.31	-	-	-	16.06	0.63	-	30
Mar-25 12.50	0.09	-	-	-	15.43	0.27	-	5
Mar-25 13.00	0.01	-	-	-	14.84	0.06	-	3
Mar-25 13.50	-	-	-	-	14.25	-	-	28
Mar-25 14.00	-	-	-	-	13.66	-	-	2
Mar-25 14.50	-	-	-	-	13.07	-	-	6
Mar-25 15.00	-	-	-	-	12.48	-	-	27
Mar-25 16.00	-	-	-	-	11.30	-	-	61
Apr-25 w0 11.50	0.77	-	-	-	17.03	0.82	-	5
Apr-25 w0 12.50	0.18	-	-	-	15.88	0.35	-	200
Jun-25 10.00	2.25	-	-	-	21.40	0.96	-	3
Jun-25 11.00	1.35	-	-	-	19.73	0.84	-	1
Jun-25 11.50	0.96	-	-	-	18.89	0.73	-	6
Jun-25 12.00	0.63	-	-	-	18.05	0.60	-	19
Jun-25 12.50	0.36	-	-	-	17.22	0.43	-	419
Jun-25 13.00	0.19	-	-	-	16.38	0.28	-	911
Jun-25 13.50	0.08	-	-	-	15.54	0.14	-	1,030
Jun-25 14.00	0.02	-	-	-	14.70	0.06	-	12
Jun-25 14.50	0.01	-	-	-	13.87	0.02	-	38
Jun-25 15.00	-	-	-	-	13.03	-	-	83
Jun-25 15.50	-	-	-	-	12.19	-	-	13
Jun-25 16.00	-	-	-	-	11.35	-	-	14
Sep-25 9.75	2.51	-	-	-	24.62	0.95	-	3
Sep-25 10.00	2.28	-	-	-	24.16	0.93	-	3
Sep-25 11.50	1.05	-	-	-	21.40	0.70	-	1
Sep-25 12.00	0.73	-	-	-	20.48	0.58	-	25
Sep-25 12.50	0.47	-	-	-	19.52	0.45	-	5
Sep-25 13.00	0.27	-	-	-	18.54	0.31	-	25
Sep-25 13.50	0.14	-	-	-	17.57	0.19	-	38
Sep-25 14.00	0.06	-	-	-	16.59	0.10	-	50
Dec-25 9.50	2.75	-	-	-	24.92	0.96	-	20
Dec-25 10.00	2.29	-	-	-	24.10	0.92	-	25
Dec-25 10.50	1.85	-	-	-	23.27	0.86	-	1
Dec-25 11.00	1.45	-	-	-	22.45	0.78	-	4
Dec-25 11.50	1.10	-	-	-	21.62	0.68	-	1
Dec-25 12.00	0.80	-	-	-	20.80	0.56	-	3
Dec-25 12.50	0.55	-	-	-	19.95	0.45	-	39
Dec-25 13.00	0.35	-	-	-	19.08	0.33	-	54
Dec-25 13.50	0.21	-	-	-	18.22	0.23	-	40
Dec-25 14.00	0.12	-	-	-	17.35	0.14	-	1,500
Dec-25 14.50	0.06	-	-	-	16.49	0.08	-	5
Dec-25 15.00	0.02	-	-	-	15.62	0.04	-	15
Dec-25 15.50	0.01	-	-	-	14.76	0.02	-	8
Dec-25 16.00	-	-	-	-	13.89	0.01	-	5
Dec-25 16.50	-	-	-	-	13.03	-	-	5
Mar-26 11.50	1.11	-	-	-	20.79	0.67	-	1
Jun-26 10.50	1.85	-	-	-	21.25	0.85	-	1
Dec-26 11.50	1.08	-	-	-	19.74	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.00	-	-	-	-	23.61	-	2	-
Feb-25 11.50	-	-	-	-	20.66	-	21	-
Feb-25 12.00	-	-	-	-	17.71	-	11	-
Feb-25 12.50	0.36	-	-	-	16.00	-1.00	1	-
Mar-25 10.00	-	-	-	-	20.44	-	-	1
Mar-25 11.00	0.01	-	-	-	19.01	-0.03	-	10
Mar-25 11.50	0.04	-	-	-	18.29	-0.13	-	41
Mar-25 12.00	0.16	-	-	-	17.58	-0.38	-	86
Mar-25 12.50	0.44	-	-	-	16.95	-0.72	-	72
Mar-25 13.50	1.36	-	-	-	15.77	-1.00	-	10
Apr-25 w0 11.50	0.11	-	-	-	18.73	-0.21	-	25
Apr-25 w0 12.00	0.26	-	-	-	18.17	-0.40	-	26
Jun-25 10.00	0.03	-	-	-	21.45	-0.04	-	136
Jun-25 11.00	0.12	-	-	-	19.78	-0.16	-	3
Jun-25 11.50	0.23	-	-	-	18.94	-0.27	-	162
Jun-25 12.00	0.40	-	-	-	18.10	-0.41	-	78
Jun-25 12.50	0.64	-	-	-	17.27	-0.58	-	13
Jun-25 13.00	0.97	-	-	-	16.43	-0.75	-	37
Jun-25 13.50	1.38	-	-	-	15.59	-0.91	-	1,082
Sep-25 10.00	0.15	-	-	-	21.04	-0.15	-	1
Sep-25 10.50	0.24	-	-	-	20.12	-0.22	-	1
Sep-25 11.00	0.37	-	-	-	19.20	-0.32	-	153
Sep-25 11.50	0.55	-	-	-	18.28	-0.43	-	53
Sep-25 12.00	0.79	-	-	-	17.36	-0.57	-	35
Sep-25 12.50	1.10	-	-	-	16.40	-0.70	-	76
Sep-25 13.00	1.47	-	-	-	15.42	-0.82	-	14
Sep-25 13.50	1.89	-	-	-	14.45	-0.91	-	26
Sep-25 14.00	2.35	-	-	-	13.47	-0.97	-	20
Sep-25 14.50	2.84	-	-	-	12.50	-0.99	-	3
Sep-25 15.00	3.33	-	-	-	11.52	-1.00	-	5
Sep-25 15.50	3.83	-	-	-	10.55	-1.00	-	327
Sep-25 18.00	6.31	-	-	-	5.68	-1.00	-	42
Sep-25 22.00	10.36	-	-	-	0.02	-0.99	-	42
Dec-25 10.00	0.25	-	-	-	19.14	-0.21	-	29
Dec-25 10.50	0.38	-	-	-	18.31	-0.29	-	29
Dec-25 11.00	0.54	-	-	-	17.49	-0.39	-	26
Dec-25 11.50	0.76	-	-	-	16.66	-0.50	-	125
Dec-25 12.00	1.03	-	-	-	15.84	-0.62	-	52
Dec-25 12.50	1.35	-	-	-	14.99	-0.74	-	3
Dec-25 13.00	1.73	-	-	-	14.12	-0.84	-	3
Dec-25 13.50	2.16	2.00	2.00	2.00	13.26	-0.92	2	27
Dec-25 14.00	2.62	-	-	-	12.39	-0.97	-	1,500
Dec-25 14.50	3.10	-	-	-	11.53	-0.99	-	171
Dec-25 15.50	4.07	-	-	-	9.80	-1.00	-	5
Dec-25 16.50	5.06	-	-	-	8.07	-1.00	-	150
Mar-26 11.00	0.58	-	-	-	16.56	-0.39	-	3
Mar-26 13.00	1.77	-	-	-	13.92	-0.82	-	192
Mar-26 13.50	2.19	-	-	-	13.22	-0.89	-	370
Mar-26 14.00	2.64	-	-	-	12.52	-0.95	-	178
Mar-26 19.00	7.52	-	-	-	5.51	-1.00	-	5
Jun-26 10.50	0.44	-	-	-	16.56	-0.30	-	1
Jun-26 11.00	0.62	-	-	-	16.05	-0.39	-	2
Jun-26 11.50	0.85	-	-	-	15.54	-0.49	-	1
Sep-26 10.00	0.48	-	-	-	16.58	-0.30	-	2
Sep-26 13.00	2.22	-	-	-	13.96	-0.83	-	193
Dec-26 14.00	3.35	-	-	-	13.18	-0.93	-	3
Dec-27 11.00	1.69	-	-	-	14.41	-0.66	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 12.50	-	-	-	-	19.35	-	14	-
Mar-25 14.00	-	-	-	-	13.66	-	-	5
Apr-25 w0 12.50	0.17	-	-	-	15.88	0.35	-	1
Jun-25 13.00	0.19	-	-	-	16.38	0.27	-	1
Jun-25 16.00	-	-	-	-	11.35	-	-	1
Sep-25 12.00	0.59	-	-	-	20.48	0.46	-	50
Sep-25 14.00	0.06	-	-	-	16.59	0.09	-	5
Dec-25 13.50	0.16	-	-	-	18.22	0.17	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 12.00	-	-	-	-	17.71	-	1	-
Mar-25 13.00	0.85	-	-	-	16.36	-0.92	-	1
Jun-25 10.50	0.06	-	-	-	20.62	-0.09	-	125
Jun-25 11.00	0.12	-	-	-	19.78	-0.16	-	5
Jun-25 12.00	0.39	-	-	-	18.10	-0.40	-	81
Jun-25 12.50	0.63	-	-	-	17.27	-0.56	-	120
Jun-25 13.00	0.94	-	-	-	16.43	-0.72	-	110
Jun-25 13.50	1.33	-	-	-	15.59	-0.85	-	40
Jun-25 14.00	1.77	-	-	-	14.75	-0.93	-	74
Jun-25 15.00	2.74	-	-	-	13.08	-0.99	-	25
Sep-25 11.00	0.37	-	-	-	19.20	-0.31	-	3
Sep-25 11.50	0.54	-	-	-	18.28	-0.42	-	10
Sep-25 12.00	0.78	-	-	-	17.36	-0.54	-	14
Sep-25 12.50	1.07	-	-	-	16.40	-0.67	-	4
Sep-25 13.50	1.84	-	-	-	14.45	-0.88	-	15
Sep-25 14.00	2.29	-	-	-	13.47	-0.94	-	10
Dec-25 10.50	0.37	-	-	-	18.31	-0.29	-	25
Dec-25 11.00	0.54	-	-	-	17.49	-0.38	-	5
Jun-26 14.50	2.99	-	-	-	12.23	-0.92	-	8

	Previous Close	3.53		21/02/25
	ENCE Close	3.50		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.50	0.00	-	-	-	17.68	1.00	35	-
Apr-25 w0 3.50	0.16	-	-	-	28.56	0.54	-	1
Sep-25 2.80	0.73	-	-	-	24.98	0.93	-	4

	Previous Close	21.51		21/02/25
	ENDESA Close	21.45		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 21.00	0.45	-	-	-	17.88	1.00	63	-
Feb-25 24.00	-	-	-	-	15.61	-	5	-
Mar-25 20.00	1.57	-	-	-	21.97	0.89	-	198
Mar-25 21.00	0.78	-	-	-	20.93	0.67	-	9
Mar-25 22.00	0.27	-	-	-	19.96	0.35	-	150
Apr-25 w0 21.00	0.99	0.75	0.75	0.75	20.79	0.64	3	3
Apr-25 w0 22.00	0.46	-	-	-	19.82	0.41	-	3
Jun-25 19.00	2.80	-	-	-	21.88	0.86	-	20
Jun-25 19.50	2.39	-	-	-	21.41	0.82	-	7
Jun-25 20.00	1.99	-	-	-	20.93	0.76	-	48
Jun-25 21.00	1.31	-	-	-	19.99	0.62	-	135
Jun-25 22.00	0.77	-	-	-	19.01	0.46	-	1,643
Jun-25 23.00	0.39	-	-	-	18.02	0.29	-	55
Jun-25 24.00	0.16	-	-	-	17.02	0.15	-	1
Sep-25 18.00	3.72	-	-	-	23.10	0.91	-	1
Sep-25 19.00	2.87	-	-	-	22.20	0.84	-	15
Sep-25 19.50	2.47	-	-	-	21.75	0.79	-	15
Sep-25 21.00	1.44	-	-	-	20.40	0.60	-	4
Sep-25 22.00	0.91	-	-	-	19.36	0.46	-	11
Sep-25 24.00	0.24	0.30	0.30	0.30	17.06	0.18	2	4
Dec-25 19.00	2.96	-	-	-	21.49	0.80	-	2
Dec-25 19.50	2.58	-	-	-	21.06	0.75	-	232
Dec-25 20.00	2.23	-	-	-	20.62	0.70	-	33
Dec-25 22.00	1.10	-	-	-	18.95	0.46	-	16
Dec-25 24.00	0.43	-	-	-	17.46	0.24	-	1
Mar-26 16.50	5.12	-	-	-	22.74	0.96	-	1
Jun-26 23.00	0.96	-	-	-	18.97	0.37	-	67
Jun-26 25.00	0.43	-	-	-	17.72	0.21	-	3
Dec-26 20.00	2.70	-	-	-	23.28	0.64	-	4
Dec-26 21.00	2.14	-	-	-	22.36	0.55	-	1
Jun-27 19.00	3.50	-	-	-	25.62	0.70	-	1
Jun-27 25.00	0.92	-	-	-	21.04	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 19.00	-	-	-	-	21.09	-	5	-
Feb-25 20.00	-	-	-	-	19.49	-	38	-
Feb-25 21.00	-	-	-	-	17.89	-	1	-
Feb-25 22.00	0.55	-	-	-	16.84	-1.00	50	-
Mar-25 15.00	-	-	-	-	24.70	-	-	1
Mar-25 16.00	-	-	-	-	23.65	-	-	14
Mar-25 16.50	-	-	-	-	23.13	-	-	10
Mar-25 17.00	-	-	-	-	22.61	-	-	28
Mar-25 17.50	-	-	-	-	22.09	-	-	10
Mar-25 18.00	-	-	-	-	21.57	-	-	11
Mar-25 18.50	-	-	-	-	21.05	-	-	21
Mar-25 19.00	0.01	-	-	-	20.53	-0.01	-	5
Mar-25 19.50	0.02	-	-	-	20.01	-0.04	-	5
Mar-25 20.00	0.05	-	-	-	19.49	-0.09	-	12
Mar-25 21.00	0.24	-	-	-	18.45	-0.32	-	53
Mar-25 22.00	0.73	-	-	-	17.48	-0.68	-	10
Jun-25 13.50	-	-	-	-	26.56	-	-	15
Jun-25 15.50	0.01	-	-	-	24.66	-0.01	-	8
Jun-25 16.00	0.01	-	-	-	24.19	-0.01	-	1
Jun-25 17.00	0.04	-	-	-	23.24	-0.03	-	2,500
Jun-25 18.00	0.09	-	-	-	22.29	-0.07	-	5
Jun-25 19.50	0.27	-	-	-	20.87	-0.18	-	15
Jun-25 23.00	1.78	-	-	-	17.48	-0.74	-	3
Sep-25 14.00	0.02	-	-	-	24.59	-0.01	-	11
Sep-25 15.00	0.04	-	-	-	23.69	-0.02	-	2
Sep-25 17.00	0.15	-	-	-	21.89	-0.09	-	15
Sep-25 18.00	0.27	-	-	-	20.99	-0.15	-	141
Sep-25 18.50	0.36	-	-	-	20.54	-0.19	-	15
Sep-25 19.00	0.46	-	-	-	20.09	-0.23	-	15
Sep-25 19.50	0.60	-	-	-	19.64	-0.29	-	142
Sep-25 20.00	0.76	-	-	-	19.19	-0.35	-	45
Sep-25 21.00	1.17	-	-	-	18.29	-0.48	-	10
Dec-25 16.00	0.16	-	-	-	22.61	-0.07	-	2
Dec-25 18.00	0.42	-	-	-	20.87	-0.18	-	1
Dec-25 20.00	0.95	-	-	-	19.13	-0.35	-	50
Dec-25 21.00	1.35	-	-	-	18.26	-0.47	-	10
Mar-26 16.00	0.26	-	-	-	21.58	-0.11	-	1
Mar-26 16.50	0.33	-	-	-	21.17	-0.13	-	150
Mar-26 17.00	0.41	-	-	-	20.76	-0.16	-	148
Mar-26 18.00	0.61	-	-	-	19.93	-0.23	-	1
Mar-26 22.00	2.28	-	-	-	16.74	-0.63	-	18
Dec-26 17.50	0.81	-	-	-	18.49	-0.25	-	1
Dec-26 19.00	1.25	-	-	-	17.12	-0.36	-	20
Jun-27 15.50	0.61	-	-	-	19.49	-0.18	-	10
Jun-27 17.50	1.06	-	-	-	17.59	-0.29	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 19.00	2.45	-	-	-	21.08	1.00	20	-
Mar-25 18.00	3.49	-	-	-	24.05	0.99	-	20
Mar-25 22.00	0.27	-	-	-	19.96	0.35	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 20.00	0.05	-	-	-	19.49	-0.09	-	20
Jun-25 17.00	0.04	-	-	-	23.24	-0.03	-	2,500
Jun-25 20.00	0.37	-	-	-	20.39	-0.23	-	60
Jun-25 23.00	1.73	-	-	-	17.48	-0.71	-	20

	Previous Close	10.66		21/02/25
	FCC Close	10.46		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 9.00	1.48	-	-	-	21.52	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 9.00	-	-	-	-	21.42	-	-	4

	Previous Close	13.96		21/02/25
	FCC INM Close	13.74		21/02/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.65	-	-	-	30.00	-0.56	-	11
Mar-26 12.50	1.21	-	-	-	30.15	-0.36	-	205

	Previous Close	43.02		21/02/25
	FERROVIAL Close	42.74		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 41.00	1.74	-	-	-	24.35	1.00	1,502	-
Feb-25 42.00	0.74	-	-	-	23.43	1.00	301	-
Mar-25 29.00	13.80	-	-	-	35.06	1.00	-	50
Mar-25 33.00	9.81	-	-	-	31.69	1.00	-	25
Mar-25 37.00	5.86	-	-	-	28.32	0.97	-	50
Mar-25 38.00	4.90	-	-	-	27.48	0.95	-	100
Mar-25 39.00	3.97	-	-	-	26.64	0.90	-	500
Mar-25 40.00	3.10	-	-	-	25.80	0.84	-	100
Mar-25 41.00	2.29	-	-	-	24.96	0.75	-	25
Mar-25 44.00	0.64	-	-	-	23.30	0.35	-	26
Mar-25 45.00	0.36	-	-	-	23.16	0.23	-	1,501
Mar-25 46.00	0.19	-	-	-	23.01	0.14	-	1
Apr-25 w0 41.00	2.64	-	-	-	22.87	0.71	-	500
Apr-25 w0 45.00	0.63	-	-	-	21.05	0.30	-	26
Apr-25 w0 46.00	0.40	-	-	-	20.89	0.21	-	40
Jun-25 32.00	10.98	-	-	-	27.93	0.98	-	25
Jun-25 33.00	10.01	-	-	-	27.21	0.97	-	25
Jun-25 34.00	9.06	-	-	-	26.49	0.95	-	25
Jun-25 39.00	4.62	-	-	-	22.90	0.79	-	25
Jun-25 41.00	3.12	-	-	-	21.47	0.67	-	25
Jun-25 45.00	1.10	-	-	-	19.85	0.36	-	1
Jun-25 46.00	0.81	-	-	-	19.69	0.29	-	1
Sep-25 30.00	13.01	-	-	-	27.56	0.97	-	25
Sep-25 35.00	8.43	-	-	-	24.52	0.88	-	25
Sep-25 38.00	5.94	-	-	-	22.69	0.79	-	25
Sep-25 39.00	5.18	-	-	-	22.09	0.75	-	25
Sep-25 40.00	4.46	-	-	-	21.48	0.70	-	25
Sep-25 45.00	1.73	-	-	-	19.44	0.41	-	250
Sep-25 48.00	0.84	-	-	-	18.95	0.25	-	25
Dec-25 45.00	2.14	-	-	-	19.19	0.43	-	10
Mar-26 41.00	4.62	-	-	-	20.57	0.63	-	1
Mar-26 44.00	3.02	-	-	-	19.60	0.50	-	1
Jun-26 45.00	2.97	-	-	-	19.45	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 37.00	-	-	-	-	28.39	-	1,502	-
Feb-25 38.00	-	-	-	-	27.46	-	1	-
Feb-25 39.00	-	-	-	-	26.53	-	4	-
Feb-25 43.00	0.26	-	-	-	23.02	-1.00	2	-
Mar-25 32.00	-	-	-	-	32.85	-	-	25
Mar-25 34.00	-	-	-	-	31.16	-	-	1
Mar-25 35.00	0.01	-	-	-	30.32	-0.01	-	28
Mar-25 36.00	0.02	-	-	-	29.48	-0.02	-	100
Mar-25 37.00	0.04	-	-	-	28.63	-0.03	-	25
Mar-25 38.00	0.08	-	-	-	27.79	-0.06	-	50
Mar-25 39.00	0.16	-	-	-	26.95	-0.10	-	1,250
Mar-25 40.00	0.28	-	-	-	26.11	-0.16	-	50
Mar-25 41.00	0.48	-	-	-	25.27	-0.26	-	1,501
Apr-25 w0 38.00	0.20	-	-	-	24.76	-0.10	-	1
Apr-25 w0 39.00	0.31	-	-	-	23.92	-0.14	-	26
Apr-25 w0 40.00	0.47	-	-	-	23.09	-0.21	-	51
Jun-25 36.00	0.29	-	-	-	24.68	-0.10	-	50
Jun-25 37.00	0.41	-	-	-	23.96	-0.13	-	25
Jun-25 38.00	0.54	-	-	-	23.24	-0.17	-	25
Jun-25 39.00	0.73	-	-	-	22.52	-0.22	-	25
Jun-25 40.00	0.96	-	-	-	21.81	-0.27	-	1
Sep-25 31.00	0.17	-	-	-	26.84	-0.04	-	1
Sep-25 34.00	0.37	-	-	-	25.02	-0.09	-	2
Sep-25 35.00	0.49	-	-	-	24.41	-0.12	-	25
Sep-25 39.00	1.19	-	-	-	21.98	-0.26	-	25
Sep-25 40.00	1.45	-	-	-	21.37	-0.30	-	250
Dec-25 29.00	0.18	-	-	-	26.29	-0.04	-	25
Dec-25 31.00	0.30	-	-	-	25.24	-0.06	-	25
Dec-25 32.00	0.38	-	-	-	24.72	-0.08	-	25
Dec-25 33.00	0.47	-	-	-	24.20	-0.10	-	25
Dec-25 34.00	0.60	-	-	-	23.68	-0.12	-	25
Dec-25 35.00	0.72	-	-	-	23.15	-0.14	-	25
Dec-25 36.00	0.90	-	-	-	22.63	-0.17	-	25
Dec-25 37.00	1.09	-	-	-	22.11	-0.21	-	75
Dec-25 38.00	1.31	-	-	-	21.59	-0.24	-	25
Dec-25 39.00	1.57	-	-	-	21.06	-0.28	-	25
Dec-27 35.00	2.15	-	-	-	20.78	-0.22	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	5.41	-	-	-	21.55	0.71	-	25
Dec-25 45.00	2.09	-	-	-	19.19	0.42	-	25

	Previous Close	22.66		21/02/25
	FLUIDRA Close	22.56		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 24.00	0.12	-	-	-	21.87	0.17	-	5
Mar-25 28.00	-	-	-	-	21.52	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 23.00	0.78	-	-	-	21.87	-0.61	-	15
Jun-25 23.00	1.19	-	-	-	19.79	-0.53	-	13

	Previous Close	9.48		21/02/25
	GRIFOLS Close	9.31		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.25	1.06	-	-	-	73.43	1.00	1	-
Feb-25 8.50	0.81	-	-	-	71.59	1.00	1	-
Feb-25 8.75	0.56	-	-	-	69.74	1.00	11	-
Feb-25 9.00	0.31	-	-	-	67.90	1.00	4	-
Feb-25 9.25	0.06	-	-	-	66.05	1.00	31	-
Feb-25 9.50	-	-	-	-	65.20	-	68	-
Feb-25 9.75	-	-	-	-	64.62	-	45	-
Feb-25 10.00	-	-	-	-	64.05	-	16	-
Feb-25 10.50	-	-	-	-	62.90	-	11	-
Feb-25 11.00	-	-	-	-	61.76	-	16	-
Feb-25 11.50	-	-	-	-	60.61	-	20	-
Mar-25 6.00	3.34	-	-	-	81.82	0.98	-	1
Mar-25 7.75	1.76	-	-	-	75.74	0.84	-	5
Mar-25 8.00	1.57	-	-	-	74.87	0.80	-	97
Mar-25 8.50	1.21	-	-	-	73.13	0.71	-	3
Mar-25 8.75	1.05	-	-	-	72.26	0.66	-	25
Mar-25 9.00	0.90	-	-	-	71.39	0.61	-	1,006
Mar-25 9.25	0.76	-	-	-	70.52	0.56	-	5
Mar-25 9.50	0.65	-	-	-	69.92	0.50	-	67
Mar-25 9.75	0.54	-	-	-	69.39	0.45	-	21
Mar-25 10.00	0.45	-	-	-	68.86	0.39	-	141
Mar-25 10.50	0.30	-	-	-	67.81	0.30	-	253
Mar-25 11.00	0.19	-	-	-	66.75	0.21	-	33
Mar-25 12.00	0.07	-	-	-	64.64	0.09	-	3
Mar-25 12.50	0.04	-	-	-	63.58	0.06	-	2
Mar-25 13.00	0.02	-	-	-	62.52	0.03	-	6
Mar-25 13.50	0.01	-	-	-	61.47	0.02	-	1
Mar-25 14.00	-	-	-	-	60.41	0.01	-	3,030
Mar-25 15.00	-	-	-	-	58.30	-	-	51
Mar-25 15.50	-	-	-	-	57.24	-	-	32
Mar-25 17.00	-	-	-	-	54.07	-	-	14
Apr-25 w0 8.75	1.18	-	-	-	61.23	0.65	-	2
Apr-25 w0 9.50	0.79	-	-	-	59.03	0.52	-	10
Apr-25 w0 10.00	0.58	0.50	0.50	0.50	57.97	0.43	5	5
Jun-25 7.00	2.69	-	-	-	62.27	0.84	-	2
Jun-25 8.50	1.65	-	-	-	57.59	0.68	-	15
Jun-25 9.00	1.37	-	-	-	56.03	0.61	-	3
Jun-25 9.50	1.12	-	-	-	54.76	0.55	-	1
Jun-25 9.75	1.01	-	-	-	54.35	0.51	-	7
Jun-25 10.00	0.90	-	-	-	53.94	0.48	-	20
Jun-25 10.50	0.73	-	-	-	53.11	0.41	-	13
Jun-25 11.00	0.56	-	-	-	52.29	0.35	-	68
Jun-25 12.00	0.33	-	-	-	50.64	0.24	-	11
Jun-25 12.50	0.26	-	-	-	49.82	0.19	-	1
Jun-25 13.00	0.19	-	-	-	48.99	0.15	-	15
Jun-25 13.50	0.14	-	-	-	48.17	0.12	-	1
Sep-25 8.25	2.09	-	-	-	54.69	0.70	-	2
Sep-25 8.50	1.95	-	-	-	53.92	0.68	-	30
Sep-25 8.75	1.81	-	-	-	53.15	0.65	-	3
Sep-25 9.00	1.67	-	-	-	52.38	0.62	-	1,800
Sep-25 10.50	1.01	-	-	-	49.86	0.46	-	11
Sep-25 11.00	0.86	-	-	-	49.19	0.41	-	3
Sep-25 12.50	0.47	-	-	-	47.21	0.27	-	1
Dec-25 8.00	2.50	-	-	-	54.42	0.72	-	16
Dec-25 8.50	2.21	-	-	-	52.92	0.68	-	4
Dec-25 8.75	2.07	-	-	-	52.16	0.66	-	7
Dec-25 9.00	1.93	-	-	-	51.41	0.63	-	32
Dec-25 9.50	1.68	-	-	-	50.30	0.59	-	25
Dec-25 9.75	1.58	-	-	-	50.06	0.57	-	37
Dec-25 10.00	1.49	-	-	-	49.82	0.54	-	1
Dec-25 11.00	1.13	-	-	-	48.85	0.46	-	25
Dec-25 11.50	0.98	-	-	-	48.37	0.41	-	40
Dec-25 12.00	0.84	-	-	-	47.88	0.37	-	39
Dec-25 12.50	0.73	-	-	-	47.40	0.34	-	2
Dec-25 13.00	0.62	-	-	-	46.92	0.30	-	2
Dec-25 13.50	0.52	-	-	-	46.43	0.27	-	12
Dec-25 14.00	0.45	-	-	-	45.95	0.24	-	3
Dec-25 14.50	0.38	-	-	-	45.47	0.21	-	1
Dec-25 15.00	0.31	-	-	-	44.98	0.18	-	10
Dec-25 15.50	0.26	-	-	-	44.50	0.16	-	1
Dec-25 20.00	0.04	-	-	-	41.58	0.04	-	2
Mar-26 7.00	3.30	-	-	-	55.32	0.80	-	2
Mar-26 8.75	2.24	-	-	-	50.30	0.66	-	25
Mar-26 10.50	1.47	-	-	-	47.85	0.52	-	4
Mar-26 12.50	0.90	-	-	-	46.42	0.37	-	25
Jun-26 9.50	1.99	-	-	-	46.66	0.61	-	3
Sep-26 8.25	2.77	-	-	-	47.84	0.71	-	1
Sep-26 8.50	2.63	-	-	-	47.24	0.69	-	1
Sep-26 12.50	1.16	-	-	-	43.71	0.42	-	25
Dec-26 11.50	1.53	-	-	-	43.15	0.49	-	5
Dec-26 13.50	1.04	-	-	-	42.29	0.38	-	25
Dec-26 14.00	0.95	-	-	-	42.07	0.35	-	25
Dec-26 14.50	0.85	-	-	-	41.86	0.33	-	25
Dec-26 15.00	0.76	-	-	-	41.64	0.30	-	25
Dec-27 8.25	3.12	-	-	-	43.06	0.72	-	1
Dec-27 8.75	2.85	-	-	-	42.12	0.69	-	15
Dec-27 16.50	0.87	-	-	-	38.74	0.31	-	3
Dec-28 15.50	1.14	-	-	-	35.80	0.37	-	3
Dec-28 16.00	1.05	-	-	-	35.62	0.35	-	3
Dec-28 16.50	0.98	-	-	-	35.44	0.33	-	2
Dec-28 17.50	0.85	-	-	-	35.08	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 6.00	-	-	-	-	89.30	-	1	-
Feb-25 7.50	-	-	-	-	78.24	-	19	-
Feb-25 7.75	-	-	-	-	76.39	-	20	-
Feb-25 8.00	-	-	-	-	74.55	-	268	-
Feb-25 8.25	-	-	-	-	72.70	-	19	-
Feb-25 8.50	-	-	-	-	70.86	-	91	-
Feb-25 8.75	-	-	-	-	69.01	-	58	-
Feb-25 9.00	-	-	-	-	67.17	-	15	-
Feb-25 9.25	-	-	-	-	65.32	-	85	-
Feb-25 9.50	0.19	-	-	-	64.47	-1.00	26	-
Feb-25 10.00	0.69	-	-	-	63.32	-1.00	10	-
Mar-25 4.00	-	-	-	-	88.64	-	-	100
Mar-25 4.10	-	-	-	-	88.29	-	-	2
Mar-25 4.50	-	-	-	-	86.90	-	-	10
Mar-25 5.00	-	-	-	-	85.16	-	-	1
Mar-25 5.50	0.01	-	-	-	83.42	-0.01	-	14
Mar-25 5.75	0.01	-	-	-	82.56	-0.01	-	1
Mar-25 6.00	0.02	-	-	-	81.69	-0.02	-	41
Mar-25 6.25	0.03	-	-	-	80.82	-0.03	-	21
Mar-25 6.50	0.04	-	-	-	79.95	-0.04	-	552
Mar-25 6.75	0.05	-	-	-	79.08	-0.06	-	83
Mar-25 7.00	0.08	-	-	-	78.21	-0.08	-	69
Mar-25 7.25	0.10	-	-	-	77.34	-0.10	-	62
Mar-25 7.50	0.14	-	-	-	76.47	-0.13	-	234
Mar-25 7.75	0.18	-	-	-	75.61	-0.16	-	92
Mar-25 8.00	0.24	0.30	0.30	0.30	74.74	-0.20	5	428
Mar-25 8.25	0.30	0.35	0.35	0.35	73.87	-0.24	5	36
Mar-25 8.50	0.39	0.39	0.42	0.39	73.00	-0.29	15	618
Mar-25 8.75	0.47	0.50	0.50	0.50	72.13	-0.34	10	77
Mar-25 9.00	0.58	0.58	0.59	0.58	71.26	-0.39	4	287
Mar-25 9.50	0.82	-	-	-	69.79	-0.50	-	49
Mar-25 9.75	0.97	-	-	-	69.26	-0.56	-	10
Mar-25 10.00	1.13	-	-	-	68.73	-0.61	-	45
Mar-25 10.50	1.48	-	-	-	67.68	-0.71	-	2
Mar-25 11.50	2.29	-	-	-	65.56	-0.86	-	8
Mar-25 12.00	2.74	-	-	-	64.51	-0.91	-	3
Mar-25 18.00	8.69	-	-	-	51.83	-1.00	-	5
Apr-25 w0 5.00	0.01	-	-	-	75.79	-0.01	-	5
Apr-25 w0 5.50	0.03	-	-	-	74.18	-0.02	-	10
Apr-25 w0 7.00	0.16	-	-	-	69.34	-0.11	-	1
Apr-25 w0 7.50	0.25	-	-	-	67.73	-0.17	-	1
Apr-25 w0 8.00	0.37	-	-	-	66.12	-0.23	-	5
Apr-25 w0 8.75	0.63	-	-	-	63.70	-0.35	-	2
Apr-25 w0 9.00	0.74	-	-	-	62.90	-0.39	-	1
Apr-25 w0 9.50	0.98	-	-	-	61.50	-0.48	-	10
Apr-25 w0 10.00	1.27	-	-	-	60.44	-0.57	-	5
Apr-25 w0 10.50	1.61	-	-	-	59.39	-0.65	-	2
Jun-25 5.75	0.14	-	-	-	67.25	-0.07	-	46
Jun-25 6.00	0.17	-	-	-	66.47	-0.09	-	10
Jun-25 6.50	0.25	-	-	-	64.91	-0.12	-	13
Jun-25 6.75	0.29	-	-	-	64.14	-0.14	-	1
Jun-25 7.00	0.35	-	-	-	63.36	-0.16	-	190
Jun-25 7.50	0.47	-	-	-	61.80	-0.21	-	31
Jun-25 7.75	0.55	-	-	-	61.02	-0.24	-	10
Jun-25 8.00	0.63	-	-	-	60.24	-0.26	-	113
Jun-25 8.25	0.71	-	-	-	59.46	-0.29	-	30
Jun-25 8.50	0.80	-	-	-	58.68	-0.32	-	7,572
Jun-25 8.75	0.91	-	-	-	57.90	-0.36	-	34
Jun-25 9.00	1.02	-	-	-	57.12	-0.39	-	159
Jun-25 9.25	1.13	-	-	-	56.34	-0.42	-	80
Jun-25 9.50	1.26	-	-	-	55.85	-0.45	-	100
Jun-25 10.00	1.55	-	-	-	55.03	-0.52	-	9
Jun-25 11.00	2.21	-	-	-	53.38	-0.65	-	39
Jun-25 11.50	2.59	-	-	-	52.55	-0.71	-	38
Jun-25 12.00	2.97	-	-	-	51.73	-0.76	-	44
Jun-25 12.50	3.39	-	-	-	50.91	-0.81	-	3
Sep-25 6.00	0.34	-	-	-	63.75	-0.12	-	204
Sep-25 6.25	0.39	-	-	-	62.98	-0.14	-	2
Sep-25 7.00	0.58	-	-	-	60.67	-0.19	-	50
Sep-25 7.25	0.65	-	-	-	59.90	-0.21	-	20
Sep-25 7.75	0.82	-	-	-	58.36	-0.26	-	50
Sep-25 8.00	0.90	-	-	-	57.59	-0.28	-	20
Sep-25 9.00	1.31	-	-	-	54.51	-0.38	-	1,885
Sep-25 9.25	1.42	-	-	-	53.74	-0.40	-	96
Sep-25 9.50	1.56	-	-	-	53.31	-0.43	-	100
Sep-25 9.75	1.70	-	-	-	52.98	-0.46	-	3
Sep-25 10.00	1.85	-	-	-	52.65	-0.48	-	4
Dec-25 5.75	0.47	-	-	-	64.99	-0.13	-	25
Dec-25 6.00	0.54	-	-	-	64.24	-0.14	-	15
Dec-25 7.00	0.82	-	-	-	61.23	-0.21	-	57
Dec-25 7.50	0.99	-	-	-	59.72	-0.24	-	5
Dec-25 7.75	1.08	-	-	-	58.97	-0.26	-	25
Dec-25 8.00	1.17	-	-	-	58.22	-0.28	-	3
Dec-25 8.25	1.27	-	-	-	57.47	-0.30	-	1
Dec-25 8.50	1.38	-	-	-	56.72	-0.32	-	2,700
Dec-25 8.75	1.49	-	-	-	55.96	-0.34	-	5
Dec-25 9.00	1.60	-	-	-	55.21	-0.37	-	75
Dec-25 9.25	1.71	-	-	-	54.46	-0.39	-	25
Dec-25 9.50	1.85	-	-	-	54.10	-0.41	-	50
Dec-25 9.75	2.00	-	-	-	53.86	-0.43	-	2
Dec-25 10.00	2.15	-	-	-	53.62	-0.45	-	867
Dec-25 23.00	13.69	-	-	-	45.38	-1.00	-	1
Mar-26 5.75	0.61	-	-	-	63.95	-0.14	-	20
Mar-26 7.00	0.99	-	-	-	60.37	-0.21	-	1
Mar-26 8.25	1.47	-	-	-	56.79	-0.30	-	300
Mar-26 8.50	1.58	-	-	-	56.07	-0.32	-	288
Mar-26 9.00	1.79	-	-	-	54.64	-0.36	-	275
Mar-26 9.25	1.90	-	-	-	53.92	-0.38	-	535
Jun-26 5.75	0.67	-	-	-	60.74	-0.14	-	20
Jun-26 8.00	1.45	-	-	-	54.85	-0.28	-	10
Jun-26 8.25	1.56	-	-	-	54.20	-0.30	-	299
Jun-26 9.25	2.00	-	-	-	51.59	-0.37	-	273
Jun-26 9.50	2.15	-	-	-	51.33	-0.39	-	23
Sep-26 7.75	1.42	-	-	-	53.38	-0.26	-	1
Dec-26 8.50	1.84	-	-	-	50.05	-0.31	-	750
Dec-26 10.00	2.63	-	-	-	47.93	-0.40	-	1,000
Jun-27 6.00	0.97	-	-	-	52.77	-0.16	-	20
Dec-27 8.25	2.01	-	-	-	46.81	-0.28	-	2
Dec-27 8.75	2.23	-	-	-	45.87	-0.31	-	3
Dec-27 9.00	2.34	-	-	-	45.39	-0.32	-	1
Dec-27 9.25	2.47	-	-	-	44.92	-0.34	-	2
Jun-28 6.00	1.14	-	-	-	48.67	-0.17	-	25
Jun-28 7.25	1.62	-	-	-	46.48	-0.23	-	3
Jun-28 8.25	2.07	-	-	-	44.72	-0.28	-	2
Dec-28 6.50	1.37	-	-	-	45.95	-0.19	-	25
Dec-28 7.00	1.56	-	-	-	45.13	-0.21	-	1
Dec-28 7.25	1.68	-	-	-	44.72	-0.22	-	3
Dec-28 8.00	2.01	-	-	-	43.48	-0.26	-	4
Jun-29 8.50	2.27	-	-	-	41.26	-0.29	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	-	-	-	-	64.05	-	6	-
Mar-25 9.50	0.65	-	-	-	69.92	0.50	-	3
Jun-25 11.50	0.44	-	-	-	51.46	0.29	-	30
Dec-25 11.50	0.98	-	-	-	48.37	0.41	-	30
Jun-26 11.50	1.30	-	-	-	45.51	0.45	-	55
Dec-26 11.50	1.50	-	-	-	43.15	0.47	-	65
Jun-27 11.50	1.66	-	-	-	41.36	0.48	-	50
Dec-27 11.50	1.86	-	-	-	40.35	0.50	-	30
Jun-28 11.50	1.88	-	-	-	38.59	0.50	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 7.00	0.08	-	-	-	78.21	-0.08	-	100
Mar-25 7.75	0.19	-	-	-	75.61	-0.16	-	62
Mar-25 10.00	1.12	-	-	-	68.73	-0.60	-	5
Jun-25 6.50	0.25	-	-	-	64.91	-0.12	-	1
Sep-25 7.00	0.58	-	-	-	60.67	-0.19	-	130
Sep-25 7.75	0.81	-	-	-	58.36	-0.25	-	100

	Previous Close	3.98		21/02/25
	IAG Close	3.94		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.30	0.64	-	-	-	32.97	1.00	1	-
Feb-25 3.40	0.54	0.60	0.60	0.60	32.60	1.00	8	-
Feb-25 3.50	0.44	-	-	-	32.24	1.00	1	-
Feb-25 3.80	0.14	-	-	-	31.15	1.00	11	-
Feb-25 4.00	-	-	-	-	30.56	-	40	-
Feb-25 4.20	-	-	-	-	30.29	-	2	-
Feb-25 4.40	-	-	-	-	30.02	-	10	-
Mar-25 0.95	2.99	-	-	-	45.04	1.00	-	200
Mar-25 1.00	2.94	-	-	-	44.86	1.00	-	5
Mar-25 1.80	2.14	-	-	-	41.95	1.00	-	7
Mar-25 1.90	2.04	-	-	-	41.58	1.00	-	11
Mar-25 2.00	1.94	-	-	-	41.22	1.00	-	32
Mar-25 2.10	1.84	-	-	-	40.86	1.00	-	4
Mar-25 2.20	1.74	-	-	-	40.49	1.00	-	541
Mar-25 2.30	1.64	-	-	-	40.13	1.00	-	379
Mar-25 2.40	1.54	-	-	-	39.76	1.00	-	890
Mar-25 2.50	1.44	-	-	-	39.40	1.00	-	330
Mar-25 3.00	0.94	-	-	-	37.58	1.00	-	9
Mar-25 3.10	0.84	-	-	-	37.21	0.99	-	20
Mar-25 3.20	0.75	-	-	-	36.85	0.98	-	48
Mar-25 3.30	0.65	-	-	-	36.49	0.97	-	20
Mar-25 3.40	0.55	-	-	-	36.12	0.94	-	10
Mar-25 3.50	0.46	-	-	-	35.76	0.90	-	20
Mar-25 3.60	0.38	-	-	-	35.39	0.84	-	43
Mar-25 3.70	0.30	0.36	0.36	0.36	35.03	0.76	8	28
Mar-25 3.80	0.23	-	-	-	34.67	0.67	-	20
Mar-25 3.90	0.17	-	-	-	34.30	0.57	-	1
Mar-25 4.00	0.12	-	-	-	34.08	0.46	-	31
Mar-25 4.10	0.09	0.18	0.18	0.18	33.93	0.36	10	35
Mar-25 4.20	0.06	0.08	0.08	0.08	33.79	0.27	10	15,172
Mar-25 4.30	0.04	-	-	-	33.65	0.19	-	1
Mar-25 4.50	0.01	-	-	-	33.36	0.08	-	170
Apr-25 w0 4.30	0.07	-	-	-	31.31	0.26	-	1
Apr-25 w0 4.50	0.04	-	-	-	31.00	0.15	-	1
Apr-25 w0 4.70	0.02	-	-	-	30.70	0.08	-	1
Jun-25 1.40	2.55	-	-	-	40.14	1.00	-	25
Jun-25 1.50	2.45	-	-	-	39.79	1.00	-	10
Jun-25 1.90	2.05	-	-	-	38.40	1.00	-	250
Jun-25 2.00	1.95	-	-	-	38.05	1.00	-	4
Jun-25 2.10	1.85	-	-	-	37.71	1.00	-	4
Jun-25 2.20	1.75	-	-	-	37.36	1.00	-	3,423
Jun-25 2.30	1.66	-	-	-	37.01	1.00	-	610
Jun-25 2.40	1.56	-	-	-	36.66	0.99	-	344
Jun-25 2.50	1.46	-	-	-	36.32	0.99	-	340
Jun-25 2.60	1.36	-	-	-	35.97	0.99	-	1
Jun-25 3.60	0.50	-	-	-	32.50	0.73	-	20
Jun-25 3.70	0.43	-	-	-	32.15	0.68	-	12
Jun-25 5.00	0.03	-	-	-	29.80	0.10	-	25
Sep-25 1.90	2.05	-	-	-	38.28	1.00	-	10
Sep-25 2.00	1.95	-	-	-	37.94	1.00	-	16
Sep-25 2.10	1.85	-	-	-	37.60	1.00	-	6
Sep-25 2.30	1.66	-	-	-	36.92	0.99	-	8
Sep-25 2.60	1.37	-	-	-	35.91	0.97	-	2
Sep-25 2.90	1.10	-	-	-	34.89	0.92	-	6
Sep-25 3.00	1.01	-	-	-	34.55	0.90	-	6
Sep-25 3.10	0.93	-	-	-	34.21	0.87	-	3
Sep-25 3.90	0.39	-	-	-	31.50	0.57	-	10
Sep-25 4.10	0.30	-	-	-	31.17	0.48	-	3
Dec-25 1.20	2.75	-	-	-	40.82	1.00	-	150
Dec-25 1.30	2.65	-	-	-	40.51	1.00	-	2
Dec-25 1.70	2.25	-	-	-	39.26	1.00	-	20
Dec-25 2.00	1.95	-	-	-	38.32	1.00	-	1
Dec-25 2.10	1.86	-	-	-	38.00	0.99	-	200
Dec-25 2.20	1.76	-	-	-	37.69	0.99	-	100
Dec-25 2.30	1.66	-	-	-	37.38	0.98	-	201
Dec-25 2.40	1.57	-	-	-	37.06	0.97	-	2
Dec-25 2.50	1.47	-	-	-	36.75	0.96	-	1
Dec-25 3.40	0.75	-	-	-	33.93	0.74	-	3
Dec-25 3.60	0.63	-	-	-	33.30	0.68	-	5
Dec-25 3.80	0.52	-	-	-	32.68	0.61	-	5
Dec-25 4.00	0.42	-	-	-	32.14	0.54	-	19
Dec-25 4.10	0.38	-	-	-	31.97	0.50	-	5
Dec-25 4.20	0.34	-	-	-	31.80	0.47	-	1
Dec-25 4.30	0.30	0.30	0.30	0.30	31.63	0.43	1	2
Dec-25 4.40	0.27	-	-	-	31.46	0.40	-	10
Dec-25 4.50	0.24	-	-	-	31.29	0.37	-	8
Dec-25 4.60	0.21	-	-	-	31.13	0.34	-	1
Mar-26 3.90	0.53	-	-	-	32.95	0.58	-	2
Mar-26 4.00	0.49	-	-	-	32.74	0.55	-	2
Mar-26 4.20	0.40	-	-	-	32.38	0.49	-	1
Mar-26 4.40	0.34	-	-	-	32.02	0.43	-	6
Jun-26 2.20	1.77	-	-	-	37.45	0.96	-	25
Jun-26 4.10	0.52	-	-	-	33.01	0.53	-	5
Sep-26 2.30	1.68	-	-	-	36.93	0.95	-	1
Sep-26 3.80	0.69	-	-	-	34.13	0.62	-	5
Sep-26 4.00	0.61	-	-	-	33.74	0.57	-	5
Sep-26 4.90	0.30	-	-	-	31.84	0.36	-	10
Jun-27 2.00	1.96	-	-	-	34.85	0.98	-	2
Jun-27 2.20	1.78	-	-	-	34.63	0.95	-	25
Jun-27 2.30	1.69	-	-	-	34.52	0.93	-	25
Jun-27 2.40	1.61	-	-	-	34.41	0.91	-	25
Dec-27 2.00	1.96	-	-	-	34.96	0.98	-	25
Dec-27 2.10	1.87	-	-	-	34.87	0.96	-	25
Dec-27 2.20	1.78	-	-	-	34.78	0.95	-	25
Dec-27 2.30	1.70	-	-	-	34.68	0.93	-	25
Dec-27 2.40	1.62	-	-	-	34.59	0.91	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.20	-	-	-	-	36.76	-	10	-
Feb-25 3.40	-	-	-	-	36.03	-	1	-
Feb-25 3.50	-	-	-	-	35.67	-	2	-
Feb-25 3.60	-	-	-	-	35.30	-	15	-
Feb-25 3.70	-	-	-	-	34.94	-	150	-
Feb-25 3.80	-	-	-	-	34.58	-	1	-
Feb-25 3.90	-	-	-	-	34.21	-	5	-
Feb-25 4.00	0.06	0.04	0.04	0.03	33.99	-1.00	24	-
Feb-25 4.10	0.16	0.12	0.12	0.10	33.86	-1.00	230	-
Mar-25 1.70	-	-	-	-	42.23	-	-	70
Mar-25 1.80	-	-	-	-	41.87	-	-	41
Mar-25 1.90	-	-	-	-	41.50	-	-	100
Mar-25 2.00	-	-	-	-	41.14	-	-	60
Mar-25 2.10	-	-	-	-	40.78	-	-	3
Mar-25 2.20	-	-	-	-	40.41	-	-	92
Mar-25 2.30	-	-	-	-	40.05	-	-	5
Mar-25 2.40	-	-	-	-	39.68	-	-	50
Mar-25 2.50	-	-	-	-	39.32	-	-	27
Mar-25 2.70	-	-	-	-	38.59	-	-	5
Mar-25 3.10	-	-	-	-	37.13	-0.01	-	10
Mar-25 3.20	-	-	-	-	36.77	-0.02	-	109
Mar-25 3.70	0.06	-	-	-	34.95	-0.24	-	1
Mar-25 3.80	0.09	-	-	-	34.59	-0.33	-	1
Mar-25 3.90	0.13	0.07	0.07	0.07	34.22	-0.44	6	6
Mar-25 4.00	0.18	-	-	-	34.00	-0.54	-	20
Apr-25 w0 3.50	0.05	-	-	-	33.23	-0.16	-	1
Apr-25 w0 5.00	1.06	-	-	-	30.02	-1.00	-	2
Jun-25 1.60	-	-	-	-	38.00	-	-	100
Jun-25 1.70	-	-	-	-	37.65	-	-	80
Jun-25 1.80	-	-	-	-	37.31	-	-	5
Jun-25 1.90	-	-	-	-	36.96	-	-	100
Jun-25 2.00	-	-	-	-	36.61	-	-	24
Jun-25 2.10	-	-	-	-	36.27	-	-	53
Jun-25 2.20	-	-	-	-	35.92	-	-	100
Jun-25 2.40	-	-	-	-	35.22	-	-	5
Jun-25 3.40	0.07	-	-	-	31.75	-0.17	-	10
Jun-25 4.00	0.29	-	-	-	29.80	-0.49	-	5
Jun-25 4.70	0.80	-	-	-	28.79	-0.85	-	1
Sep-25 1.70	-	-	-	-	36.65	-	-	70
Sep-25 1.80	-	-	-	-	36.32	-	-	50
Sep-25 1.90	-	-	-	-	35.98	-	-	18
Sep-25 2.00	-	-	-	-	35.64	-	-	26
Sep-25 2.10	-	-	-	-	35.30	-0.01	-	206
Sep-25 2.30	0.01	-	-	-	34.62	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	33.94	-0.03	-	100
Sep-25 2.60	0.02	-	-	-	33.61	-0.04	-	8
Sep-25 2.70	0.02	-	-	-	33.27	-0.05	-	15
Sep-25 2.80	0.03	-	-	-	32.93	-0.07	-	1
Sep-25 2.90	0.04	-	-	-	32.59	-0.09	-	12
Sep-25 3.00	0.06	-	-	-	32.25	-0.11	-	107
Sep-25 3.20	0.09	-	-	-	31.57	-0.17	-	5
Sep-25 3.40	0.14	-	-	-	30.90	-0.23	-	5
Sep-25 3.50	0.17	-	-	-	30.56	-0.27	-	10
Sep-25 3.70	0.24	-	-	-	29.88	-0.36	-	12
Sep-25 4.00	0.39	-	-	-	29.00	-0.50	-	11
Sep-25 4.10	0.44	-	-	-	28.87	-0.54	-	3
Dec-25 1.70	-	-	-	-	37.53	-	-	64
Dec-25 1.80	-	-	-	-	37.21	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	36.59	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	35.96	-0.03	-	40
Dec-25 3.20	0.16	0.19	0.19	0.19	32.83	-0.21	5	5
Dec-25 3.40	0.22	-	-	-	32.20	-0.27	-	103
Dec-25 3.50	0.25	-	-	-	31.89	-0.30	-	18
Dec-25 3.60	0.29	-	-	-	31.57	-0.34	-	50
Dec-25 3.90	0.43	-	-	-	30.63	-0.44	-	34
Dec-25 4.00	0.48	-	-	-	30.41	-0.48	-	39
Dec-25 4.10	0.54	-	-	-	30.24	-0.52	-	1
Dec-25 4.20	0.60	-	-	-	30.07	-0.55	-	11
Mar-26 2.00	0.02	-	-	-	36.92	-0.02	-	60
Mar-26 2.10	0.02	-	-	-	36.64	-0.03	-	4
Mar-26 3.10	0.18	-	-	-	33.85	-0.20	-	50
Mar-26 3.30	0.24	-	-	-	33.29	-0.25	-	50
Mar-26 3.40	0.28	-	-	-	33.01	-0.28	-	10
Mar-26 3.90	0.49	-	-	-	31.61	-0.43	-	2
Mar-26 4.00	0.55	-	-	-	31.40	-0.47	-	2
Mar-26 4.20	0.66	-	-	-	31.04	-0.53	-	1
Mar-26 4.40	0.79	-	-	-	30.68	-0.59	-	2
Jun-26 3.20	0.25	-	-	-	33.53	-0.24	-	40
Jun-26 3.40	0.32	-	-	-	33.05	-0.29	-	45
Sep-26 3.20	0.30	-	-	-	33.88	-0.25	-	50

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.56	-	-	-	40.51	0.98	-	2
Dec-25 1.60	2.26	-	-	-	39.57	0.98	-	2

	Previous Close	13.44		21/02/25
	IBERDROLA Close	13.47		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 13.00	0.47	0.35	0.35	0.35	21.23	1.00	26	-
Feb-25 13.50	-	0.03	0.03	0.03	19.38	-	374	-
Feb-25 14.00	-	-	-	-	18.97	-	3	-
Mar-25 13.00	0.59	0.51	0.51	0.51	19.16	0.77	5	20,805
Mar-25 13.50	0.26	-	-	-	17.47	0.51	21,000	31,013
Mar-25 14.00	0.08	-	-	-	17.01	0.22	-	15,230
Mar-25 14.50	0.02	-	-	-	16.55	0.06	-	3,700
Apr-25 w0 14.00	0.17	-	-	-	16.87	0.31	-	2
Jun-25 8.50	5.04	-	-	-	30.56	1.00	-	25
Jun-25 11.50	2.13	-	-	-	22.54	0.91	-	4
Jun-25 12.00	1.69	-	-	-	21.21	0.86	-	330
Jun-25 12.50	1.27	-	-	-	19.87	0.78	-	944
Jun-25 13.00	0.89	-	-	-	18.53	0.68	-	700
Jun-25 13.50	0.57	0.48	0.48	0.48	17.26	0.54	2	178
Jun-25 14.00	0.34	-	-	-	16.76	0.39	-	786
Jun-25 14.50	0.18	-	-	-	16.27	0.25	-	65
Jun-25 15.00	0.09	-	-	-	15.77	0.14	-	10
Sep-25 12.50	1.35	-	-	-	20.54	0.75	-	10
Sep-25 13.00	0.99	-	-	-	19.43	0.65	-	2
Sep-25 13.50	0.68	-	-	-	18.36	0.53	-	1,217
Sep-25 14.00	0.46	-	-	-	17.90	0.41	-	208
Sep-25 14.50	0.29	-	-	-	17.44	0.30	-	2,885
Sep-25 15.00	0.17	-	-	-	16.98	0.20	-	1
Dec-25 8.25	5.28	-	-	-	28.33	1.00	-	1
Dec-25 8.50	5.04	-	-	-	27.85	0.99	-	1
Dec-25 10.50	3.11	-	-	-	23.99	0.94	-	2
Dec-25 11.00	2.66	-	-	-	23.02	0.90	-	5,000
Dec-25 12.00	1.82	-	-	-	21.09	0.79	-	3,005
Dec-25 12.50	1.44	-	-	-	20.12	0.71	-	15
Dec-25 13.00	1.10	-	-	-	19.16	0.63	-	5,164
Dec-25 13.50	0.81	-	-	-	18.23	0.52	-	1,250
Dec-25 14.00	0.59	0.50	0.50	0.50	17.86	0.42	2	3,514
Dec-25 14.50	0.41	-	-	-	17.49	0.33	-	98
Mar-26 8.75	4.78	-	-	-	25.88	0.99	-	10
Mar-26 9.25	4.29	-	-	-	25.03	0.99	-	15
Mar-26 10.00	3.57	-	-	-	23.75	0.96	-	2
Mar-26 10.50	3.10	-	-	-	22.89	0.94	-	10
Mar-26 11.00	2.65	-	-	-	22.04	0.90	-	50
Mar-26 11.50	2.22	-	-	-	21.19	0.85	-	100
Mar-26 12.00	1.82	-	-	-	20.33	0.78	-	150
Mar-26 12.50	1.45	-	-	-	19.48	0.70	-	1
Mar-26 13.00	1.12	-	-	-	18.62	0.61	-	405
Mar-26 13.50	0.84	-	-	-	17.80	0.52	-	150
Mar-26 14.00	0.62	-	-	-	17.42	0.42	-	2
Mar-26 15.50	0.21	-	-	-	16.27	0.19	-	5
Jun-26 9.00	4.54	-	-	-	24.62	0.99	-	1
Jun-26 11.00	2.68	-	-	-	21.60	0.88	-	25
Jun-26 11.50	2.27	-	-	-	20.85	0.82	-	10
Jun-26 12.50	1.53	-	-	-	19.34	0.68	-	1
Jun-26 13.00	1.22	-	-	-	18.58	0.60	-	1
Jun-26 13.50	0.94	-	-	-	17.86	0.51	-	2
Jun-26 14.00	0.73	-	-	-	17.54	0.43	-	1,506
Jun-26 14.50	0.55	-	-	-	17.21	0.36	-	4
Jun-26 15.00	0.41	-	-	-	16.89	0.29	-	5
Sep-26 13.50	0.97	-	-	-	18.09	0.51	-	10
Sep-26 14.00	0.76	-	-	-	17.81	0.43	-	25
Sep-26 14.50	0.59	-	-	-	17.52	0.36	-	50
Sep-26 15.00	0.44	-	-	-	17.24	0.30	-	25
Sep-26 15.50	0.33	-	-	-	16.95	0.24	-	28
Dec-26 11.00	2.70	-	-	-	21.53	0.86	-	1,348
Dec-26 12.00	1.94	-	-	-	20.27	0.73	-	7,000
Dec-26 13.50	1.05	-	-	-	18.40	0.51	-	1
Dec-26 14.50	0.68	-	-	-	17.86	0.38	-	2
Dec-26 15.00	0.53	-	-	-	17.58	0.32	-	8,029
Dec-26 15.50	0.41	-	-	-	17.31	0.26	-	5
Dec-26 16.00	0.31	-	-	-	17.04	0.21	-	27
Mar-27 12.00	1.97	-	-	-	20.64	0.72	-	5
Jun-27 10.00	3.60	-	-	-	23.23	0.93	-	8
Jun-27 10.50	3.17	2.98	2.98	2.98	22.67	0.89	1	2
Dec-27 10.00	3.62	-	-	-	23.58	0.92	-	30
Dec-27 12.00	2.12	-	-	-	21.55	0.69	-	4
Dec-27 13.00	1.56	-	-	-	20.53	0.57	-	66,715

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 12.00	-	-	-	-	24.16	-	10	-
Feb-25 12.50	-	-	-	-	22.20	-	50,011	-
Feb-25 13.00	-	-	-	-	20.25	-	83,478	-
Feb-25 13.50	0.04	0.10	0.10	0.10	18.40	-1.00	7	-
Mar-25 7.00	-	-	-	-	39.36	-	-	1
Mar-25 8.75	-	-	-	-	33.12	-	-	1
Mar-25 9.00	-	-	-	-	32.23	-	-	50
Mar-25 9.50	-	-	-	-	30.44	-	-	200
Mar-25 9.75	-	-	-	-	29.55	-	-	4
Mar-25 10.50	-	-	-	-	26.88	-	-	21
Mar-25 11.00	-	-	-	-	25.10	-	-	7,515
Mar-25 11.50	-	-	-	-	23.31	-0.01	-	35
Mar-25 12.00	0.01	-	-	-	21.53	-0.02	-	7,011
Mar-25 12.50	0.03	-	-	-	19.75	-0.08	-	143,501
Mar-25 13.00	0.09	-	-	-	17.97	-0.22	-	215,852
Mar-25 13.50	0.25	0.26	0.26	0.26	16.28	-0.50	21,003	31,258
Mar-25 14.00	0.58	-	-	-	15.82	-0.81	-	13
Apr-25 w0 13.00	0.16	-	-	-	17.51	-0.27	-	15,003
Jun-25 8.75	-	-	-	-	28.72	-	-	410
Jun-25 9.00	-	-	-	-	28.05	-	-	1
Jun-25 9.25	-	-	-	-	27.38	-0.01	-	1
Jun-25 10.00	0.01	-	-	-	25.37	-0.01	-	1,000
Jun-25 10.50	0.02	-	-	-	24.04	-0.03	-	10
Jun-25 11.00	0.04	-	-	-	22.70	-0.05	-	414
Jun-25 11.50	0.06	-	-	-	21.36	-0.08	-	8,000
Jun-25 12.00	0.11	-	-	-	20.03	-0.13	-	42,501
Jun-25 12.50	0.18	-	-	-	18.69	-0.21	-	11,191
Jun-25 13.00	0.29	-	-	-	17.35	-0.32	-	17,207
Jun-25 13.50	0.47	-	-	-	16.08	-0.47	-	13,467
Jun-25 14.00	0.75	-	-	-	15.58	-0.64	-	5
Jun-25 15.00	1.54	-	-	-	14.59	-0.94	-	1
Sep-25 8.75	0.02	-	-	-	26.62	-0.02	-	1
Sep-25 9.25	0.03	-	-	-	25.50	-0.03	-	1
Sep-25 10.00	0.05	-	-	-	23.83	-0.05	-	5
Sep-25 10.50	0.09	-	-	-	22.72	-0.08	-	15
Sep-25 11.00	0.13	-	-	-	21.60	-0.12	-	11
Sep-25 12.00	0.28	-	-	-	19.37	-0.23	-	4
Sep-25 12.50	0.41	-	-	-	18.26	-0.32	-	211
Sep-25 13.00	0.58	-	-	-	17.15	-0.43	-	5,001
Sep-25 13.50	0.80	-	-	-	16.08	-0.55	-	13
Dec-25 7.75	0.01	-	-	-	27.59	-0.01	-	1,700
Dec-25 9.00	0.05	-	-	-	25.17	-0.03	-	4
Dec-25 9.25	0.06	-	-	-	24.69	-0.04	-	2
Dec-25 10.00	0.10	-	-	-	23.24	-0.07	-	4,002
Dec-25 10.50	0.15	-	-	-	22.28	-0.10	-	150
Dec-25 11.00	0.20	-	-	-	21.31	-0.14	-	152
Dec-25 11.50	0.29	-	-	-	20.34	-0.19	-	150
Dec-25 12.00	0.39	-	-	-	19.38	-0.26	-	3,451
Dec-25 12.50	0.52	-	-	-	18.41	-0.33	-	5,005
Dec-25 13.00	0.70	-	-	-	17.45	-0.43	-	266
Dec-25 13.50	0.92	-	-	-	16.52	-0.53	-	9,004
Dec-25 14.00	1.22	1.28	1.29	1.28	16.15	-0.64	100	101
Dec-25 15.00	1.96	-	-	-	15.41	-0.82	-	5
Mar-26 13.50	1.06	-	-	-	16.01	-0.54	-	4
Mar-26 14.00	1.36	-	-	-	15.63	-0.63	-	25
Jun-26 9.00	0.09	-	-	-	22.70	-0.06	-	1,500
Jun-26 10.00	0.18	-	-	-	21.19	-0.11	-	25
Jun-26 12.00	0.55	-	-	-	18.17	-0.30	-	1
Jun-26 13.00	0.90	-	-	-	16.66	-0.44	-	3
Jun-26 13.50	1.13	-	-	-	15.94	-0.53	-	10
Jun-26 14.00	1.43	-	-	-	15.62	-0.61	-	2
Sep-26 9.75	0.22	-	-	-	21.12	-0.12	-	25
Dec-26 9.00	0.15	-	-	-	21.25	-0.08	-	2,000
Dec-26 9.50	0.21	-	-	-	20.62	-0.11	-	2
Dec-26 9.75	0.24	-	-	-	20.30	-0.12	-	25
Dec-26 10.50	0.36	-	-	-	19.35	-0.18	-	502
Dec-26 11.00	0.47	-	-	-	18.72	-0.23	-	1,348
Dec-26 11.50	0.60	-	-	-	18.09	-0.28	-	25
Dec-26 13.00	1.16	-	-	-	16.20	-0.48	-	21
Dec-26 13.50	1.41	-	-	-	15.59	-0.56	-	10,010
Dec-27 9.50	0.38	-	-	-	19.65	-0.16	-	2,000
Dec-27 10.00	0.48	-	-	-	19.15	-0.20	-	5
Dec-27 12.00	1.10	-	-	-	17.12	-0.39	-	30,000
Dec-27 13.00	1.55	-	-	-	16.10	-0.51	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 13.50	-	-	-	-	19.38	-	100	-
Mar-25 w1 12.00	1.48	-	-	-	23.18	0.99	-	300
Mar-25 w1 12.50	0.99	-	-	-	21.24	0.96	-	150
Mar-25 w1 13.00	0.52	-	-	-	19.30	0.83	-	150
Mar-25 14.00	0.08	-	-	-	17.01	0.23	-	6
Jun-25 12.50	1.27	-	-	-	19.87	0.78	-	1
Jun-25 13.00	0.89	-	-	-	18.53	0.67	-	300
Jun-25 14.50	0.18	-	-	-	16.27	0.25	-	1
Sep-25 9.00	4.22	-	-	-	28.34	0.96	-	2
Sep-25 12.50	1.21	-	-	-	20.54	0.66	-	20
Sep-25 13.00	0.89	-	-	-	19.43	0.57	-	252
Sep-25 13.50	0.62	-	-	-	18.36	0.47	-	200
Sep-25 14.00	0.42	-	-	-	17.90	0.36	-	20
Dec-25 13.50	0.78	-	-	-	18.23	0.49	-	60
Dec-25 14.00	0.57	-	-	-	17.86	0.40	-	6
Dec-27 12.00	1.96	-	-	-	21.55	0.59	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w1 13.00	0.04	-	-	-	18.10	-0.15	-	150
Mar-25 12.00	0.01	-	-	-	21.53	-0.02	-	100
Mar-25 13.00	0.09	-	-	-	17.97	-0.22	-	10
Mar-25 13.50	0.25	-	-	-	16.28	-0.49	-	2
Jun-25 13.00	0.29	-	-	-	17.35	-0.31	-	1
Jun-25 14.00	0.73	-	-	-	15.58	-0.61	-	20
Sep-25 13.00	0.57	-	-	-	17.15	-0.41	-	30
Dec-27 12.00	1.07	-	-	-	17.12	-0.36	-	2,000

	Previous Close	53.84		21/02/25
	INDITEX Close	52.44		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 51.51	0.93	-	-	-	28.01	1.00	145	-
Feb-25 51.56	0.88	-	-	-	27.96	1.00	151	-
Feb-25 53.48	-	-	-	-	26.69	-	6	-
Feb-25 55.39	-	-	-	-	25.87	-	3	-
Feb-25 57.30	-	-	-	-	25.06	-	150	-
Mar-25 31.51	21.00	-	-	-	52.74	1.00	-	25
Mar-25 33.42	19.09	-	-	-	50.87	1.00	-	25
Mar-25 34.38	18.13	-	-	-	49.93	1.00	-	50
Mar-25 35.34	17.18	-	-	-	48.99	1.00	-	50
Mar-25 36.29	16.23	-	-	-	48.06	1.00	-	50
Mar-25 38.20	14.33	-	-	-	46.19	0.99	-	2
Mar-25 40.12	12.43	-	-	-	44.31	0.99	-	1
Mar-25 41.06	11.51	-	-	-	43.39	0.98	-	150
Mar-25 42.97	9.65	10.15	10.15	10.15	41.52	0.97	3	26
Mar-25 44.89	7.82	-	-	-	39.64	0.93	-	3
Mar-25 47.75	5.28	-	-	-	36.84	0.84	-	303
Mar-25 49.66	3.74	-	-	-	34.97	0.74	-	152
Mar-25 51.51	2.49	-	-	-	33.16	0.60	-	12
Mar-25 51.56	2.46	-	-	-	33.11	0.60	-	68
Mar-25 53.48	1.45	-	-	-	31.87	0.44	-	1,155
Mar-25 55.39	0.78	-	-	-	31.16	0.29	-	42
Mar-25 57.30	0.38	-	-	-	30.46	0.16	-	143
Mar-25 59.21	0.15	-	-	-	29.75	0.08	-	318
Mar-25 61.12	0.05	-	-	-	29.05	0.03	-	50
Mar-25 64.93	-	-	-	-	27.65	-	-	150
Apr-25 w0 49.66	4.06	-	-	-	28.43	0.72	-	8
Apr-25 w0 55.39	1.00	-	-	-	24.95	0.32	-	5
Jun-25 21.01	31.52	-	-	-	48.19	1.00	-	10
Jun-25 33.42	19.18	-	-	-	39.11	0.99	-	1
Jun-25 34.38	18.23	-	-	-	38.41	0.99	-	1
Jun-25 35.34	17.29	-	-	-	37.71	0.99	-	27
Jun-25 37.24	15.43	-	-	-	36.32	0.98	-	150
Jun-25 39.16	13.58	-	-	-	34.92	0.96	-	150
Jun-25 40.12	12.67	-	-	-	34.22	0.95	-	150
Jun-25 41.06	11.79	-	-	-	33.53	0.94	-	3,000
Jun-25 43.93	9.18	-	-	-	31.43	0.88	-	1
Jun-25 44.89	8.35	-	-	-	30.73	0.86	-	25
Jun-25 45.84	7.55	-	-	-	30.03	0.83	-	2
Jun-25 46.80	6.75	-	-	-	29.33	0.80	-	2
Jun-25 47.75	6.02	-	-	-	28.64	0.76	-	1
Jun-25 49.66	4.61	-	-	-	27.24	0.68	-	10
Jun-25 51.51	3.41	-	-	-	25.89	0.58	-	1,000
Jun-25 51.56	3.37	-	-	-	25.85	0.58	-	101
Jun-25 53.48	2.38	-	-	-	24.88	0.47	-	2
Jun-25 55.39	1.63	-	-	-	24.27	0.36	-	104
Jun-25 57.30	1.07	-	-	-	23.67	0.27	-	34
Jun-25 59.21	0.66	-	-	-	23.06	0.19	-	150
Jun-25 61.12	0.38	-	-	-	22.45	0.12	-	205
Sep-25 32.84	19.77	-	-	-	35.94	0.99	-	150
Sep-25 41.54	11.68	-	-	-	30.85	0.88	-	25
Sep-25 42.50	10.84	-	-	-	30.29	0.86	-	25
Sep-25 43.46	10.07	-	-	-	29.73	0.84	-	25
Sep-25 44.43	9.28	-	-	-	29.16	0.81	-	25
Sep-25 45.39	8.51	-	-	-	28.60	0.78	-	50
Sep-25 46.36	7.78	-	-	-	28.04	0.76	-	50
Sep-25 47.33	7.08	-	-	-	27.47	0.72	-	25
Sep-25 48.29	6.39	-	-	-	26.91	0.69	-	25
Sep-25 50.23	5.13	-	-	-	25.77	0.62	-	153
Sep-25 52.15	3.98	-	-	-	24.65	0.55	-	130
Sep-25 54.09	3.05	-	-	-	24.09	0.47	-	145
Sep-25 57.95	1.70	-	-	-	23.18	0.31	-	107
Sep-25 59.88	1.19	1.39	1.39	1.39	22.73	0.24	5	256
Sep-25 61.82	0.83	-	-	-	22.27	0.19	-	160
Sep-25 63.75	0.56	-	-	-	21.82	0.14	-	150
Dec-25 28.98	23.59	-	-	-	36.37	0.99	-	5
Dec-25 29.94	22.64	-	-	-	35.87	0.99	-	100
Dec-25 33.81	18.91	-	-	-	33.85	0.96	-	1
Dec-25 38.64	14.51	-	-	-	31.33	0.90	-	1
Dec-25 40.57	12.84	13.79	13.79	13.79	30.33	0.87	1	25
Dec-25 41.54	12.05	-	-	-	29.82	0.85	-	25
Dec-25 42.50	11.28	-	-	-	29.32	0.83	-	25
Dec-25 43.46	10.51	-	-	-	28.82	0.81	-	25
Dec-25 44.43	9.74	-	-	-	28.32	0.78	-	1
Dec-25 45.39	9.05	-	-	-	27.81	0.76	-	25
Dec-25 46.36	8.35	-	-	-	27.31	0.73	-	25
Dec-25 47.33	7.65	-	-	-	26.80	0.71	-	25
Dec-25 48.29	6.99	-	-	-	26.30	0.68	-	25
Dec-25 50.23	5.77	-	-	-	25.29	0.62	-	130
Dec-25 52.15	4.64	-	-	-	24.29	0.55	-	128
Dec-25 54.09	3.73	-	-	-	23.85	0.48	-	128
Dec-25 65.68	0.72	-	-	-	21.78	0.15	-	161
Dec-25 67.61	0.49	-	-	-	21.44	0.11	-	1
Dec-25 71.47	0.23	-	-	-	20.75	0.06	-	150
Mar-26 39.14	14.35	14.30	14.30	14.30	29.94	0.87	1	26
Mar-26 47.95	7.73	-	-	-	25.68	0.68	-	25
Mar-26 48.93	7.12	-	-	-	25.21	0.66	-	25
Mar-26 50.88	5.90	-	-	-	24.26	0.60	-	25
Mar-26 56.75	3.23	-	-	-	22.69	0.42	-	25
Mar-26 58.71	2.53	-	-	-	22.31	0.36	-	50
Mar-26 64.58	1.17	-	-	-	21.19	0.20	-	25
Mar-26 66.53	0.86	-	-	-	20.82	0.16	-	150
Jun-26 33.27	19.57	-	-	-	31.91	0.95	-	302
Jun-26 34.25	18.69	-	-	-	31.50	0.93	-	25
Jun-26 40.12	13.78	-	-	-	29.00	0.84	-	25
Jun-26 42.07	12.24	-	-	-	28.17	0.81	-	25
Jun-26 43.05	11.52	-	-	-	27.75	0.79	-	25
Jun-26 44.03	10.82	-	-	-	27.33	0.77	-	25
Jun-26 46.97	8.75	-	-	-	26.08	0.70	-	25
Jun-26 50.88	6.31	-	-	-	24.41	0.60	-	25
Jun-26 62.62	1.89	-	-	-	21.94	0.27	-	25
Sep-26 41.09	13.18	-	-	-	27.59	0.82	-	25
Sep-26 42.07	12.45	-	-	-	27.25	0.80	-	50
Sep-26 44.03	11.07	-	-	-	26.56	0.76	-	50
Sep-26 45.00	10.39	-	-	-	26.22	0.74	-	25
Sep-26 45.99	9.70	-	-	-	25.87	0.72	-	75
Sep-26 46.97	9.08	-	-	-	25.53	0.70	-	50
Sep-26 47.95	8.49	-	-	-	25.19	0.67	-	50
Sep-26 48.93	7.89	-	-	-	24.85	0.65	-	25
Sep-26 50.88	6.73	-	-	-	24.17	0.60	-	25
Sep-26 52.84	5.75	-	-	-	23.55	0.55	-	25
Sep-26 54.79	4.85	-	-	-	23.22	0.50	-	25
Sep-26 60.67	2.84	-	-	-	22.21	0.35	-	25
Sep-26 62.62	2.32	-	-	-	21.87	0.30	-	25
Dec-26 30.33	22.36	-	-	-	31.48	0.96	-	2
Dec-26 31.31	21.46	-	-	-	31.13	0.95	-	2
Dec-26 36.21	17.26	-	-	-	29.39	0.88	-	3
Dec-26 40.12	14.20	-	-	-	28.00	0.82	-	52
Dec-26 41.09	13.48	-	-	-	27.65	0.81	-	25
Dec-26 45.00	10.73	-	-	-	26.26	0.73	-	25
Dec-26 47.95	8.88	-	-	-	25.21	0.67	-	25
Dec-26 48.93	8.28	-	-	-	24.86	0.65	-	75
Dec-26 50.88	7.15	-	-	-	24.17	0.60	-	50
Dec-26 52.84	6.16	-	-	-	23.54	0.55	-	25
Dec-26 54.79	5.26	-	-	-	23.22	0.50	-	25
Dec-26 56.75	4.54	-	-	-	22.90	0.46	-	50
Dec-26 58.71	3.83	-	-	-	22.57	0.41	-	775
Dec-26 62.62	2.70	-	-	-	21.93	0.32	-	150
Dec-26 64.58	2.18	-	-	-	21.60	0.28	-	150
Dec-26 68.49	1.45	-	-	-	20.96	0.21	-	1
Mar-27 64.58	2.62	-	-	-	21.71	0.30	-	300
Mar-27 66.53	2.19	-	-	-	21.40	0.27	-	300
Jun-27 39.14	15.52	-	-	-	28.79	0.82	-	150
Jun-27 45.99	10.91	-	-	-	26.36	0.71	-	25
Jun-27 60.67	4.04	-	-	-	22.80	0.40	-	5
Dec-27 47.95	10.25	-	-	-	25.40	0.67	-	25
Dec-27 52.84	7.69	-	-	-	23.97	0.57	-	25
Dec-27 54.79	6.82	-	-	-	23.70	0.53	-	25
Dec-27 62.62	4.17	-	-	-	22.61	0.39	-	75
Jun-28 42.60	14.10	-	-	-	27.53	0.75	-	25
Jun-28 43.59	13.52	-	-	-	27.28	0.74	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 41.06	-	-	-	-	39.07	-	150	-
Feb-25 42.01	-	-	-	-	38.17	-	305	-
Feb-25 42.97	-	-	-	-	37.26	-	155	-
Feb-25 43.93	-	-	-	-	36.35	-	152	-
Feb-25 44.89	-	-	-	-	35.44	-	3	-
Feb-25 45.84	-	-	-	-	34.54	-	12	-
Feb-25 46.80	-	-	-	-	33.63	-	1	-
Feb-25 47.75	-	-	-	-	32.73	-	387	-
Feb-25 49.66	-	-	-	-	30.92	-	21	-
Feb-25 51.51	-	-	-	-	29.17	-	250	-
Feb-25 51.56	-	-	-	-	29.12	-	101	-
Mar-25 19.10	-	-	-	-	64.54	-	-	50
Mar-25 23.87	-	-	-	-	59.87	-	-	2
Mar-25 26.73	-	-	-	-	57.07	-	-	25
Mar-25 27.69	-	-	-	-	56.13	-	-	50
Mar-25 28.65	-	-	-	-	55.19	-	-	4
Mar-25 29.61	-	-	-	-	54.25	-	-	10
Mar-25 30.56	-	-	-	-	53.32	-	-	25
Mar-25 31.51	-	-	-	-	52.39	-	-	10
Mar-25 32.47	-	-	-	-	51.45	-	-	90
Mar-25 33.42	-	-	-	-	50.52	-	-	25
Mar-25 34.38	-	-	-	-	49.58	-	-	150
Mar-25 35.34	-	-	-	-	48.64	-	-	310
Mar-25 36.29	-	-	-	-	47.71	-	-	1,150
Mar-25 37.24	0.01	-	-	-	46.78	-	-	5
Mar-25 39.16	0.02	-	-	-	44.90	-0.01	-	300
Mar-25 40.12	0.03	-	-	-	43.96	-0.01	-	454
Mar-25 41.06	0.04	-	-	-	43.04	-0.02	-	156
Mar-25 42.01	0.06	-	-	-	42.11	-0.02	-	255
Mar-25 42.97	0.08	-	-	-	41.17	-0.03	-	376
Mar-25 43.93	0.13	0.06	0.06	0.06	40.23	-0.05	4	154
Mar-25 44.89	0.17	-	-	-	39.29	-0.07	-	160
Mar-25 45.84	0.25	0.20	0.20	0.20	38.36	-0.09	1	107
Mar-25 46.80	0.35	-	-	-	37.42	-0.12	-	551
Mar-25 47.75	0.48	-	-	-	36.49	-0.16	-	461
Mar-25 49.66	0.84	0.68	0.68	0.68	34.62	-0.26	1	2,875
Mar-25 51.51	1.43	-	-	-	32.81	-0.40	-	500
Mar-25 51.56	1.45	-	-	-	32.76	-0.40	-	400
Mar-25 53.48	2.37	-	-	-	31.52	-0.57	-	1
Mar-25 55.39	3.62	3.22	3.22	3.22	30.81	-0.72	1	6
Apr-25 w0 45.84	0.39	-	-	-	31.42	-0.12	-	219
Apr-25 w0 53.48	2.53	-	-	-	25.05	-0.55	-	5
Jun-25 20.05	-	-	-	-	47.22	-	-	100
Jun-25 22.91	-	-	-	-	45.13	-	-	3
Jun-25 24.84	-	-	-	-	43.72	-	-	1
Jun-25 25.80	0.01	-	-	-	43.01	-	-	77
Jun-25 26.73	0.01	-	-	-	42.33	-	-	26
Jun-25 27.69	0.01	-	-	-	41.63	-	-	50
Jun-25 29.61	0.02	-	-	-	40.23	-0.01	-	1
Jun-25 30.56	0.03	-	-	-	39.53	-0.01	-	1,500
Jun-25 32.47	0.05	-	-	-	38.14	-0.01	-	1
Jun-25 33.42	0.06	-	-	-	37.44	-0.01	-	1
Jun-25 34.38	0.08	-	-	-	36.74	-0.02	-	1
Jun-25 35.34	0.10	-	-	-	36.04	-0.02	-	26
Jun-25 37.24	0.16	-	-	-	34.65	-0.04	-	150
Jun-25 38.20	0.21	-	-	-	33.95	-0.05	-	158
Jun-25 39.16	0.25	-	-	-	33.25	-0.06	-	747
Jun-25 40.12	0.31	0.28	0.28	0.28	32.55	-0.07	1	3,174
Jun-25 41.06	0.39	-	-	-	31.86	-0.08	-	103
Jun-25 42.01	0.46	-	-	-	31.16	-0.10	-	231
Jun-25 42.97	0.57	-	-	-	30.46	-0.12	-	1
Jun-25 43.93	0.69	-	-	-	29.76	-0.14	-	13
Jun-25 44.89	0.81	-	-	-	29.06	-0.16	-	167
Jun-25 45.84	0.99	0.86	0.86	0.86	28.36	-0.20	2	9
Jun-25 46.80	1.17	-	-	-	27.66	-0.23	-	227
Jun-25 47.75	1.39	-	-	-	26.97	-0.26	-	53
Jun-25 49.66	1.92	-	-	-	25.57	-0.35	-	4
Jun-25 51.56	2.61	-	-	-	24.18	-0.45	-	560
Jun-25 53.48	3.57	-	-	-	23.21	-0.56	-	38
Jun-25 55.39	4.76	-	-	-	22.60	-0.67	-	150
Jun-25 57.30	6.15	-	-	-	22.00	-0.77	-	151
Jun-25 59.21	7.70	-	-	-	21.39	-0.85	-	150
Sep-25 29.94	0.08	-	-	-	36.18	-0.01	-	2
Sep-25 34.77	0.25	-	-	-	33.35	-0.04	-	151
Sep-25 35.73	0.29	-	-	-	32.79	-0.05	-	232
Sep-25 37.67	0.43	-	-	-	31.66	-0.07	-	22
Sep-25 38.64	0.50	0.43	0.43	0.43	31.09	-0.08	10	10
Sep-25 39.60	0.58	-	-	-	30.53	-0.09	-	490
Sep-25 42.50	0.94	-	-	-	28.83	-0.15	-	10
Sep-25 43.46	1.10	-	-	-	28.27	-0.17	-	10
Sep-25 44.43	1.28	-	-	-	27.70	-0.19	-	250
Sep-25 45.39	1.46	-	-	-	27.14	-0.22	-	11
Sep-25 50.23	2.85	-	-	-	24.31	-0.38	-	107
Dec-25 18.36	0.01	-	-	-	40.33	-	-	1
Dec-25 21.25	0.02	-	-	-	38.83	-	-	2
Dec-25 26.07	0.08	-	-	-	36.31	-0.01	-	3
Dec-25 27.04	0.09	-	-	-	35.81	-0.01	-	150
Dec-25 28.02	0.12	-	-	-	35.30	-0.02	-	150
Dec-25 28.98	0.15	-	-	-	34.80	-0.02	-	26
Dec-25 29.94	0.18	-	-	-	34.30	-0.03	-	125
Dec-25 30.91	0.22	-	-	-	33.79	-0.03	-	125
Dec-25 31.88	0.27	-	-	-	33.29	-0.04	-	125
Dec-25 32.84	0.32	-	-	-	32.79	-0.04	-	150
Dec-25 33.81	0.36	-	-	-	32.28	-0.05	-	30
Dec-25 35.73	0.52	-	-	-	31.28	-0.07	-	10
Dec-25 36.70	0.60	-	-	-	30.77	-0.08	-	300
Dec-25 37.67	0.69	-	-	-	30.27	-0.09	-	150
Dec-25 40.57	1.06	-	-	-	28.76	-0.14	-	1
Dec-25 41.54	1.21	-	-	-	28.25	-0.15	-	25
Dec-25 42.50	1.39	-	-	-	27.75	-0.17	-	25
Dec-25 43.46	1.57	-	-	-	27.25	-0.20	-	51
Dec-25 44.43	1.75	-	-	-	26.75	-0.22	-	34
Dec-25 45.39	1.99	-	-	-	26.24	-0.24	-	125
Dec-25 46.36	2.24	2.05	2.05	2.05	25.74	-0.27	2	27
Dec-25 47.33	2.50	-	-	-	25.23	-0.30	-	25
Dec-25 48.29	2.77	-	-	-	24.73	-0.32	-	1,003
Dec-25 50.23	3.46	-	-	-	23.72	-0.39	-	23
Dec-25 52.15	4.24	-	-	-	22.72	-0.46	-	128
Dec-25 54.09	5.24	-	-	-	22.28	-0.53	-	134
Mar-26 28.37	0.18	-	-	-	33.31	-0.02	-	2
Mar-26 29.35	0.23	-	-	-	32.83	-0.03	-	150
Mar-26 30.33	0.28	-	-	-	32.36	-0.04	-	150
Mar-26 31.31	0.33	-	-	-	31.89	-0.04	-	150
Mar-26 32.29	0.38	-	-	-	31.41	-0.05	-	150
Mar-26 42.07	1.55	-	-	-	26.69	-0.18	-	25
Mar-26 44.03	1.91	-	-	-	25.74	-0.22	-	25
Mar-26 46.97	2.68	-	-	-	24.32	-0.29	-	25
Mar-26 54.79	5.91	-	-	-	21.23	-0.55	-	125
Mar-26 56.75	7.13	-	-	-	20.86	-0.62	-	25
Jun-26 26.42	0.18	-	-	-	32.40	-0.02	-	1
Jun-26 27.40	0.22	-	-	-	31.98	-0.03	-	1
Jun-26 33.27	0.61	-	-	-	29.48	-0.07	-	25
Jun-26 38.16	1.18	-	-	-	27.40	-0.13	-	25
Jun-26 40.12	1.52	-	-	-	26.57	-0.16	-	1
Jun-26 45.00	2.60	-	-	-	24.49	-0.26	-	50
Jun-26 45.99	2.87	-	-	-	24.07	-0.28	-	50
Jun-26 46.97	3.14	-	-	-	23.65	-0.31	-	50
Jun-26 47.95	3.49	-	-	-	23.23	-0.33	-	50
Jun-26 48.93	3.83	-	-	-	22.81	-0.36	-	100
Jun-26 50.88	4.56	-	-	-	21.98	-0.42	-	50
Jun-26 52.84	5.46	-	-	-	21.25	-0.48	-	25
Jun-26 54.79	6.52	-	-	-	20.90	-0.54	-	25
Sep-26 31.31	0.48	-	-	-	28.46	-0.05	-	16
Sep-26 37.18	1.13	-	-	-	26.40	-0.12	-	25
Sep-26 39.14	1.45	-	-	-	25.72	-0.15	-	25
Sep-26 40.12	1.64	-	-	-	25.38	-0.16	-	25
Sep-26 41.09	1.83	1.85	1.85	1.85	25.04	-0.18	2	28
Sep-26 42.07	2.02	-	-	-	24.70	-0.20	-	50
Sep-26 43.05	2.27	-	-	-	24.35	-0.22	-	25
Sep-26 44.03	2.54	-	-	-	24.01	-0.24	-	25
Sep-26 45.00	2.80	-	-	-	23.67	-0.26	-	50
Sep-26 45.99	3.07	-	-	-	23.32	-0.29	-	50
Sep-26 46.97	3.38	-	-	-	22.98	-0.31	-	50
Sep-26 47.95	3.74	-	-	-	22.64	-0.34	-	25
Sep-26 48.93	4.10	-	-	-	22.30	-0.36	-	75
Sep-26 50.88	4.85	-	-	-	21.62	-0.42	-	50
Sep-26 52.84	5.78	-	-	-	21.00	-0.48	-	25
Sep-26 54.79	6.82	-	-	-	20.67	-0.54	-	25
Dec-26 33.27	0.83	-	-	-	27.78	-0.08	-	25
Dec-26 35.23	1.10	-	-	-	27.09	-0.11	-	25
Dec-26 36.21	1.22	-	-	-	26.74	-0.12	-	25
Dec-26 37.18	1.35	-	-	-	26.39	-0.13	-	150
Dec-26 38.16	1.55	-	-	-	26.04	-0.14	-	300
Dec-26 39.14	1.74	-	-	-	25.69	-0.16	-	300
Dec-26 42.07	2.34	-	-	-	24.65	-0.21	-	50
Dec-26 43.05	2.60	-	-	-	24.30	-0.23	-	50
Dec-26 44.03	2.86	-	-	-	23.95	-0.25	-	75
Dec-26 45.00	3.12	-	-	-	23.61	-0.27	-	50
Dec-26 45.99	3.39	-	-	-	23.26	-0.29	-	25
Dec-26 46.97	3.74	-	-	-	22.91	-0.31	-	50
Dec-26 47.95	4.09	-	-	-	22.56	-0.34	-	50
Dec-26 48.93	4.44	-	-	-	22.21	-0.36	-	75
Dec-26 50.88	5.19	-	-	-	21.52	-0.41	-	50
Dec-26 52.84	6.10	-	-	-	20.89	-0.47	-	25
Dec-26 54.79	7.13	-	-	-	20.57	-0.53	-	25
Dec-26 56.75	8.32	-	-	-	20.25	-0.58	-	25
Dec-26 60.67	10.92	-	-	-	19.60	-0.68	-	176
Mar-27 45.00	3.42	-	-	-	23.62	-0.27	-	2
Jun-27 26.42	0.51	-	-	-	30.29	-0.04	-	1
Jun-27 31.31	1.01	-	-	-	28.55	-0.08	-	150
Jun-27 43.05	3.29	-	-	-	24.37	-0.25	-	25
Jun-27 44.03	3.54	-	-	-	24.02	-0.26	-	50
Jun-27 45.00	3.83	-	-	-	23.68	-0.28	-	75
Jun-27 45.99	4.17	-	-	-	23.33	-0.30	-	25
Jun-27 47.95	4.84	-	-	-	22.63	-0.35	-	25
Jun-27 48.93	5.17	-	-	-	22.28	-0.37	-	25
Jun-27 52.84	6.84	-	-	-	20.97	-0.46	-	25
Jun-27 56.75	9.03	-	-	-	20.37	-0.56	-	25
Jun-27 66.53	15.84	-	-	-	18.88	-0.78	-	1
Dec-27 21.53	0.26	-	-	-	30.21	-0.02	-	2
Dec-27 45.99	4.55	-	-	-	22.75	-0.31	-	950
Dec-27 46.97	4.89	-	-	-	22.45	-0.32	-	25
Dec-27 47.95	5.23	-	-	-	22.15	-0.34	-	150
Dec-27 48.93	5.56	-	-	-	21.85	-0.37	-	150
Dec-27 50.88	6.40	-	-	-	21.26	-0.41	-	150
Dec-27 52.84	7.28	-	-	-	20.72	-0.45	-	150
Dec-27 54.79	8.30	-	-	-	20.45	-0.50	-	150
Dec-27 56.75	9.46	-	-	-	20.18	-0.54	-	150
Jun-28 43.59	4.38	-	-	-	23.88	-0.27	-	25
Jun-28 44.58	4.73	-	-	-	23.62	-0.28	-	25
Jun-28 45.57	5.08	-	-	-	23.36	-0.30	-	25
Jun-28 48.54	6.13	-	-	-	22.59	-0.36	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 49.66	2.78	-	-	-	29.76	1.00	150	-
Mar-25 29.61	22.89	-	-	-	54.60	1.00	-	1
Apr-25 w0 57.30	0.53	-	-	-	24.35	0.20	-	55
Apr-25 w0 59.21	0.25	-	-	-	23.74	0.11	-	30
Jun-25 46.80	6.56	-	-	-	29.33	0.76	-	10
Jun-25 47.75	5.85	-	-	-	28.64	0.72	-	1
Jun-25 49.66	4.50	-	-	-	27.24	0.64	-	5
Jun-25 53.48	2.35	-	-	-	24.88	0.45	-	150
Jun-25 55.39	1.61	-	-	-	24.27	0.35	-	200
Sep-25 59.88	1.21	-	-	-	22.73	0.24	-	24

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 44.89	-	-	-	-	35.44	-	75	-
Feb-25 49.66	-	-	-	-	30.92	-	1	-
Feb-25 51.56	-	-	-	-	29.12	-	3	-
Feb-25 53.48	1.04	0.97	0.97	0.97	27.85	-1.00	1	-
Mar-25 36.29	-	-	-	-	47.71	-	-	4
Mar-25 41.06	0.04	-	-	-	43.04	-0.02	-	250
Mar-25 42.01	0.06	-	-	-	42.11	-0.02	-	150
Mar-25 42.97	0.09	-	-	-	41.17	-0.04	-	150
Mar-25 47.75	0.47	-	-	-	36.49	-0.16	-	10
Mar-25 49.66	0.85	-	-	-	34.62	-0.26	-	150
Mar-25 51.51	1.42	-	-	-	32.81	-0.39	-	5
Mar-25 53.48	2.35	-	-	-	31.52	-0.56	-	150
Jun-25 43.93	0.68	-	-	-	29.76	-0.14	-	110
Jun-25 45.84	0.97	-	-	-	28.36	-0.19	-	150
Jun-25 49.66	1.90	-	-	-	25.57	-0.34	-	3
Jun-25 51.56	2.59	-	-	-	24.18	-0.44	-	5
Jun-25 53.48	3.53	-	-	-	23.21	-0.55	-	3
Sep-25 44.43	1.26	-	-	-	27.70	-0.19	-	50

	Previous Close	18.75		21/02/25
	INDRA Close	18.90		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 15.50	3.40	-	-	-	49.63	1.00	5	-
Feb-25 17.00	1.90	1.97	1.97	1.97	45.16	1.00	72	-
Feb-25 17.50	1.40	-	-	-	43.67	1.00	4	-
Feb-25 18.00	0.90	-	-	-	42.18	1.00	7	-
Feb-25 18.50	0.40	-	-	-	40.69	1.00	2	-
Feb-25 19.00	-	-	-	-	39.46	-	5	-
Feb-25 19.50	-	-	-	-	39.26	-	1	-
Feb-25 20.00	-	-	-	-	39.05	-	1	-
Mar-25 16.00	2.96	-	-	-	34.42	0.97	-	30
Mar-25 16.50	2.48	2.59	2.59	2.59	33.02	0.94	1	30
Mar-25 17.50	1.58	-	-	-	30.22	0.84	-	1
Mar-25 18.00	1.17	-	-	-	28.81	0.75	-	9
Mar-25 18.50	0.81	-	-	-	27.41	0.64	-	1
Mar-25 19.00	0.52	0.46	0.46	0.46	26.25	0.50	1	7
Mar-25 19.50	0.32	-	-	-	26.08	0.36	-	2
Mar-25 20.00	0.18	-	-	-	25.90	0.24	-	1
Mar-25 21.00	0.05	-	-	-	25.55	0.08	-	3
Jun-25 16.00	3.31	-	-	-	31.60	0.85	-	2
Jun-25 16.50	2.89	-	-	-	30.37	0.82	-	2
Jun-25 17.00	2.48	-	-	-	29.13	0.78	-	1
Jun-25 18.00	1.72	-	-	-	26.66	0.67	-	6
Jun-25 19.00	1.08	-	-	-	24.40	0.54	-	4
Jun-25 19.50	0.85	-	-	-	24.19	0.46	-	2
Jun-25 20.00	0.66	-	-	-	23.97	0.39	-	31
Jun-25 21.00	0.37	-	-	-	23.55	0.26	-	1
Jun-25 22.00	0.19	-	-	-	23.13	0.15	-	25
Jun-25 24.00	0.04	-	-	-	22.28	0.04	-	1
Sep-25 17.50	2.32	-	-	-	27.65	0.70	-	15
Sep-25 18.00	1.99	-	-	-	26.86	0.65	-	10
Sep-25 20.00	0.98	-	-	-	25.04	0.42	-	5
Sep-25 21.00	0.66	-	-	-	24.67	0.32	-	50
Sep-25 22.00	0.42	-	-	-	24.30	0.23	-	10
Sep-25 23.00	0.26	-	-	-	23.93	0.16	-	8
Dec-25 12.50	6.61	-	-	-	33.81	0.95	-	7
Dec-25 17.00	2.94	-	-	-	28.41	0.71	-	3
Dec-25 17.50	2.61	-	-	-	27.81	0.67	-	3
Dec-25 18.50	2.00	-	-	-	26.61	0.59	-	2
Dec-25 19.00	1.75	-	-	-	26.10	0.54	-	15
Dec-25 22.00	0.71	-	-	-	25.09	0.29	-	20
Dec-25 23.00	0.50	-	-	-	24.76	0.23	-	41

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 15.50	-	-	-	-	52.06	-	1	-
Feb-25 16.00	-	-	-	-	50.57	-	11	-
Feb-25 16.50	-	-	-	-	49.08	-	19	-
Feb-25 17.00	-	-	-	-	47.59	-	36	-
Feb-25 17.50	-	-	-	-	46.10	-	4	-
Feb-25 18.00	-	-	-	-	44.61	-	9	-
Feb-25 18.50	-	-	-	-	43.12	-	1	-
Mar-25 13.50	-	-	-	-	41.71	-	-	10
Mar-25 14.00	-	-	-	-	40.31	-	-	60
Mar-25 14.50	-	-	-	-	38.91	-0.01	-	15
Mar-25 15.00	0.01	-	-	-	37.51	-0.01	-	21
Mar-25 15.50	0.01	-	-	-	36.10	-0.02	-	34
Mar-25 16.00	0.03	-	-	-	34.70	-0.04	-	31
Mar-25 16.50	0.05	-	-	-	33.30	-0.06	-	4
Mar-25 17.00	0.09	-	-	-	31.90	-0.10	-	14
Mar-25 17.50	0.15	-	-	-	30.50	-0.17	-	11
Mar-25 18.00	0.24	-	-	-	29.09	-0.25	-	3
Apr-25 w0 16.00	0.09	-	-	-	32.49	-0.08	-	4
Apr-25 w0 16.50	0.13	-	-	-	31.11	-0.11	-	10
Apr-25 w0 17.00	0.19	-	-	-	29.74	-0.16	-	20
Apr-25 w0 17.50	0.28	-	-	-	28.36	-0.22	-	20
Jun-25 15.00	0.16	-	-	-	32.95	-0.09	-	1
Jun-25 15.50	0.20	-	-	-	31.72	-0.11	-	10
Jun-25 16.00	0.26	-	-	-	30.48	-0.14	-	16
Jun-25 16.50	0.32	-	-	-	29.25	-0.17	-	9
Jun-25 17.00	0.41	-	-	-	28.01	-0.22	-	6
Jun-25 18.00	0.64	-	-	-	25.54	-0.33	-	6
Jun-25 18.50	0.80	-	-	-	24.31	-0.40	-	5
Jun-25 19.00	0.99	-	-	-	23.28	-0.47	-	2
Jun-25 19.50	1.27	-	-	-	23.07	-0.55	-	3
Jun-25 20.00	1.58	-	-	-	22.85	-0.63	-	3
Sep-25 15.50	0.39	-	-	-	28.97	-0.16	-	1
Sep-25 16.50	0.58	-	-	-	27.40	-0.23	-	10
Sep-25 17.00	0.72	-	-	-	26.61	-0.28	-	2
Sep-25 18.00	1.03	-	-	-	25.04	-0.37	-	22
Sep-25 19.00	1.45	-	-	-	23.59	-0.49	-	11
Dec-25 14.00	0.31	-	-	-	30.30	-0.11	-	2
Dec-25 14.50	0.38	-	-	-	29.70	-0.13	-	64
Dec-25 15.50	0.57	-	-	-	28.50	-0.19	-	10
Dec-25 16.50	0.80	-	-	-	27.30	-0.25	-	4
Dec-25 17.00	0.95	-	-	-	26.70	-0.29	-	7
Dec-25 18.00	1.29	-	-	-	25.50	-0.38	-	6
Dec-25 19.00	1.73	-	-	-	24.39	-0.47	-	15

	Previous Close	54.65		21/02/25
	LABORAT. ROVI Close	54.80		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 58.00	0.99	-	-	-	35.16	0.30	-	10
Mar-25 66.00	0.06	-	-	-	34.38	0.03	-	500
Jun-25 54.00	4.59	-	-	-	31.64	0.59	-	1
Jun-25 56.00	3.60	-	-	-	31.24	0.51	-	2
Jun-25 66.00	0.86	-	-	-	30.63	0.18	-	500
Sep-25 74.00	0.56	-	-	-	29.76	0.11	-	10
Sep-25 76.00	0.45	-	-	-	29.68	0.09	-	10
Sep-25 82.00	0.20	-	-	-	29.42	0.04	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 54.00	-	-	-	-	27.08	-	1	-
Feb-25 56.00	1.20	-	-	-	25.39	-1.00	1	-
Mar-25 54.00	1.80	-	-	-	36.49	-0.42	-	1
Mar-25 58.00	4.12	-	-	-	35.74	-0.70	-	3
Mar-25 60.00	5.68	5.75	5.75	5.75	35.54	-0.81	1	-
Mar-25 66.00	11.21	-	-	-	34.96	-0.98	-	500
Jun-25 54.00	3.23	-	-	-	30.38	-0.42	-	2
Jun-25 56.00	4.24	-	-	-	29.98	-0.50	-	400
Jun-25 60.00	6.77	-	-	-	29.73	-0.67	-	5
Jun-25 64.00	9.89	-	-	-	29.49	-0.80	-	5
Jun-25 66.00	11.60	-	-	-	29.37	-0.86	-	505
Sep-25 54.00	4.66	-	-	-	29.64	-0.45	-	4
Sep-25 56.00	5.76	-	-	-	29.32	-0.51	-	5
Sep-25 58.00	6.99	6.50	6.50	6.50	29.23	-0.58	1	3
Sep-25 60.00	8.34	-	-	-	29.15	-0.64	-	15
Sep-25 64.00	11.33	-	-	-	28.98	-0.74	-	10
Sep-25 66.00	12.97	-	-	-	28.89	-0.79	-	5
Dec-25 48.00	3.02	-	-	-	30.86	-0.28	-	5
Dec-25 49.00	3.34	-	-	-	30.60	-0.30	-	5
Dec-25 50.00	3.71	-	-	-	30.35	-0.33	-	5
Dec-25 52.00	4.55	-	-	-	29.84	-0.38	-	2
Dec-25 62.00	10.43	-	-	-	28.77	-0.65	-	5

	Previous Close	2.64		21/02/25
	MAPFRE Close	2.61		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 2.20	0.41	0.38	0.38	0.38	17.38	1.00	8	-
Feb-25 2.50	0.11	-	-	-	16.81	1.00	7	-
Feb-25 2.80	-	-	-	-	15.69	-	1	-
Mar-25 2.20	0.41	-	-	-	23.45	1.00	-	450
Mar-25 2.50	0.14	-	-	-	23.03	0.77	-	4
Mar-25 2.80	0.01	-	-	-	22.71	0.14	-	2
Jun-25 2.20	0.43	-	-	-	20.99	0.96	-	10
Jun-25 2.40	0.25	-	-	-	20.84	0.82	-	50
Jun-25 2.60	0.12	-	-	-	20.69	0.55	-	200
Jun-25 2.70	0.07	-	-	-	20.56	0.41	-	1
Sep-25 3.20	0.01	-	-	-	19.22	0.07	-	15
Dec-25 2.20	0.43	-	-	-	22.05	0.90	-	2
Dec-25 2.30	0.35	-	-	-	21.99	0.82	-	8
Dec-25 2.50	0.22	-	-	-	21.86	0.62	-	20
Dec-25 2.70	0.13	-	-	-	21.66	0.43	-	3
Dec-25 2.80	0.10	-	-	-	21.52	0.35	-	6
Dec-25 2.90	0.07	-	-	-	21.38	0.28	-	2
Jun-26 2.10	0.54	-	-	-	25.94	0.89	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 2.70	0.09	-	-	-	17.59	-1.00	1	-
Mar-25 1.80	-	-	-	-	26.01	-	-	9
Mar-25 1.90	-	-	-	-	25.87	-	-	10
Mar-25 2.00	-	-	-	-	25.72	-	-	2
Mar-25 2.50	0.03	-	-	-	25.02	-0.25	-	4
Jun-25 2.10	0.01	-	-	-	19.90	-0.04	-	20
Sep-25 2.30	0.04	-	-	-	17.32	-0.21	-	7
Sep-25 2.50	0.11	-	-	-	17.19	-0.43	-	6
Dec-25 2.40	0.12	-	-	-	17.63	-0.38	-	8
Dec-25 2.50	0.16	-	-	-	17.57	-0.48	-	3
Dec-25 2.60	0.22	-	-	-	17.51	-0.58	-	3
Dec-25 3.20	0.71	-	-	-	16.67	-0.94	-	3
Jun-26 2.00	0.09	-	-	-	23.81	-0.21	-	3

	Previous Close	7.09		21/02/25
	MELIA HOTELS Close	7.09		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 7.25	0.10	-	-	-	20.24	0.37	-	50
Jun-25 7.25	0.29	-	-	-	21.04	0.47	-	2,000
Sep-25 7.50	0.29	-	-	-	22.14	0.40	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	0.02	-	-	-	22.66	-0.04	-	2
Jun-25 6.50	0.11	-	-	-	21.64	-0.21	-	1
Dec-25 5.50	0.07	-	-	-	22.91	-0.10	-	1

	Previous Close	10.81		21/02/25
	MERLIN Close	10.87		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	0.87	-	-	-	28.02	1.00	10	-
Feb-25 10.50	0.37	-	-	-	26.76	1.00	1	-
Mar-25 11.50	0.11	-	-	-	26.48	0.24	-	700
Mar-25 12.00	0.04	-	-	-	26.24	0.10	-	100
Jun-25 11.00	0.53	-	-	-	25.73	0.49	-	6
Jun-25 11.50	0.34	-	-	-	25.47	0.36	-	6
Sep-25 9.75	1.45	-	-	-	27.20	0.74	-	1
Sep-25 12.50	0.25	-	-	-	24.34	0.23	-	2
Dec-25 10.00	1.34	-	-	-	25.23	0.68	-	9
Dec-25 10.50	1.04	-	-	-	24.54	0.60	-	2
Jun-26 10.00	1.41	-	-	-	24.02	0.66	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9.50	-	-	-	-	26.32	-	1	-
Feb-25 10.00	-	-	-	-	25.07	-	1	-
Mar-25 8.75	-	-	-	-	29.46	-	-	1
Mar-25 9.25	0.01	-	-	-	28.17	-0.02	-	1
Mar-25 9.75	0.02	-	-	-	26.89	-0.06	-	4
Mar-25 10.00	0.04	-	-	-	26.24	-0.11	-	5
Mar-25 10.50	0.14	-	-	-	24.95	-0.29	-	3
Mar-25 11.00	0.35	-	-	-	23.94	-0.55	-	1
Jun-25 9.25	0.14	-	-	-	26.78	-0.15	-	2
Jun-25 9.50	0.19	-	-	-	26.20	-0.20	-	20
Jun-25 9.75	0.24	-	-	-	25.63	-0.24	-	21
Jun-25 10.00	0.31	-	-	-	25.05	-0.30	-	500
Jun-25 10.50	0.49	-	-	-	23.90	-0.43	-	25
Jun-25 11.00	0.74	-	-	-	22.98	-0.57	-	25
Jun-25 11.50	1.07	-	-	-	22.72	-0.70	-	25
Jun-25 12.00	1.46	-	-	-	22.46	-0.81	-	25
Sep-25 8.00	0.07	-	-	-	27.77	-0.07	-	10
Sep-25 8.75	0.16	-	-	-	26.39	-0.13	-	50
Sep-25 9.00	0.19	-	-	-	25.93	-0.16	-	64
Sep-25 9.50	0.30	-	-	-	25.01	-0.23	-	8
Sep-25 11.00	0.88	-	-	-	22.43	-0.53	-	30
Sep-25 12.00	1.56	-	-	-	21.94	-0.74	-	5
Dec-25 8.75	0.24	-	-	-	24.63	-0.17	-	1
Dec-25 9.25	0.36	-	-	-	23.94	-0.24	-	4
Dec-25 9.50	0.43	-	-	-	23.59	-0.28	-	100
Mar-26 10.00	0.68	-	-	-	22.56	-0.36	-	5

	Previous Close	25.50		21/02/25
	NATURGY Close	25.42		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 24.00	1.42	-	-	-	24.75	1.00	7	-
Feb-25 25.00	0.42	-	-	-	23.58	1.00	30	-
Mar-25 19.00	6.46	-	-	-	27.80	1.00	-	1
Mar-25 22.00	3.48	-	-	-	24.58	0.99	-	2
Mar-25 23.00	2.51	-	-	-	23.50	0.94	-	3
Mar-25 24.00	1.61	-	-	-	22.43	0.84	-	59
Mar-25 25.00	0.86	-	-	-	21.35	0.64	-	87
Mar-25 26.00	0.36	-	-	-	20.44	0.37	-	85
Mar-25 27.00	0.11	-	-	-	19.66	0.15	-	29
Jun-25 22.00	3.50	-	-	-	21.84	0.95	-	3
Jun-25 24.00	1.79	-	-	-	20.37	0.73	-	500
Jun-25 25.00	1.16	-	-	-	19.64	0.56	-	152
Jun-25 26.00	0.70	-	-	-	19.00	0.39	-	12
Jun-25 27.00	0.38	-	-	-	18.44	0.25	-	1
Sep-25 20.00	5.46	-	-	-	22.11	1.00	-	4
Sep-25 22.00	3.53	-	-	-	20.95	0.92	-	1
Sep-25 23.00	2.68	-	-	-	20.38	0.81	-	3
Sep-25 24.00	1.96	-	-	-	19.80	0.67	-	30
Sep-25 25.00	1.37	-	-	-	19.22	0.54	-	1
Sep-25 27.00	0.59	-	-	-	18.28	0.30	-	3
Sep-25 28.00	0.35	-	-	-	17.83	0.20	-	1
Dec-25 18.50	6.95	-	-	-	22.49	1.00	-	1
Dec-25 19.50	5.96	-	-	-	21.99	1.00	-	1
Dec-25 20.00	5.46	-	-	-	21.74	1.00	-	1
Dec-25 25.00	1.51	-	-	-	19.25	0.53	-	50
Dec-25 26.00	1.08	-	-	-	18.83	0.42	-	1
Dec-25 27.00	0.75	-	-	-	18.48	0.32	-	1
Dec-25 28.00	0.49	-	-	-	18.13	0.24	-	1
Mar-26 24.00	2.27	-	-	-	20.31	0.62	-	149
Mar-26 26.00	1.33	-	-	-	19.49	0.43	-	30
Mar-26 27.00	0.97	-	-	-	19.09	0.35	-	30
Mar-26 28.00	0.69	-	-	-	18.68	0.27	-	30
Mar-26 29.00	0.49	-	-	-	18.27	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 22.00	-	-	-	-	26.26	-	1	-
Feb-25 23.00	-	-	-	-	25.09	-	41	-
Feb-25 24.00	-	-	-	-	23.93	-	55	-
Mar-25 16.00	-	-	-	-	30.19	-	-	105
Mar-25 18.50	-	-	-	-	27.50	-	-	2
Mar-25 19.00	-	-	-	-	26.96	-	-	12
Mar-25 19.50	-	-	-	-	26.43	-	-	1
Mar-25 20.00	-	-	-	-	25.89	-	-	11
Mar-25 21.00	-	-	-	-	24.81	-	-	24
Mar-25 22.00	0.01	-	-	-	23.74	-0.01	-	14
Mar-25 23.00	0.03	-	-	-	22.66	-0.05	-	10
Mar-25 24.00	0.13	0.22	0.22	0.22	21.59	-0.15	1	23
Mar-25 25.00	0.37	0.42	0.42	0.42	20.51	-0.36	1	11
Mar-25 29.00	3.58	-	-	-	17.24	-1.00	-	1
Mar-25 34.00	8.58	-	-	-	13.31	-1.00	-	2
Apr-25 w0 22.00	0.08	-	-	-	23.24	-0.08	-	1
Apr-25 w0 25.00	0.83	0.89	0.89	0.89	20.06	-0.51	10	10
Jun-25 16.00	-	-	-	-	25.67	-	-	165
Jun-25 18.00	0.01	-	-	-	24.20	-0.01	-	2
Jun-25 18.50	0.01	-	-	-	23.83	-0.01	-	6
Jun-25 19.50	0.03	-	-	-	23.10	-0.03	-	2
Jun-25 20.00	0.05	-	-	-	22.73	-0.04	-	15
Jun-25 21.00	0.11	-	-	-	22.00	-0.07	-	6
Jun-25 22.00	0.22	-	-	-	21.26	-0.13	-	24
Jun-25 24.00	0.67	-	-	-	19.79	-0.34	-	350
Jun-25 25.00	1.09	-	-	-	19.06	-0.49	-	11
Jun-25 26.00	1.66	-	-	-	18.42	-0.64	-	14
Sep-25 16.00	0.01	-	-	-	23.84	-0.01	-	52
Sep-25 18.50	0.07	-	-	-	22.39	-0.04	-	1
Sep-25 20.00	0.18	-	-	-	21.53	-0.09	-	5
Sep-25 21.00	0.30	-	-	-	20.95	-0.14	-	200
Sep-25 23.00	0.76	-	-	-	19.80	-0.30	-	1
Sep-25 24.00	1.13	-	-	-	19.22	-0.41	-	25
Dec-25 17.00	0.07	-	-	-	22.39	-0.03	-	4
Dec-25 17.50	0.09	-	-	-	22.14	-0.04	-	1
Dec-25 18.50	0.16	-	-	-	21.64	-0.07	-	1
Dec-25 19.50	0.27	-	-	-	21.14	-0.11	-	1
Dec-25 20.00	0.34	-	-	-	20.89	-0.14	-	127
Dec-25 21.00	0.53	-	-	-	20.39	-0.19	-	1
Dec-25 22.00	0.78	-	-	-	19.89	-0.27	-	1
Dec-25 23.00	1.11	-	-	-	19.40	-0.35	-	1
Dec-25 24.00	1.52	-	-	-	18.90	-0.45	-	2
Dec-25 34.00	9.65	-	-	-	15.15	-0.99	-	1
Mar-26 16.50	0.08	-	-	-	22.17	-0.04	-	1
Mar-26 18.50	0.23	-	-	-	21.35	-0.09	-	3
Mar-26 20.00	0.45	-	-	-	20.74	-0.15	-	246
Mar-26 21.00	0.66	-	-	-	20.34	-0.21	-	118
Jun-26 18.50	0.37	-	-	-	20.81	-0.12	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.13	-	-	-	19.64	0.52	-	80

	Previous Close	0.46		21/02/25
	OBRASCON HUARTE Close	0.46		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 0.31	0.15	-	-	-	43.09	1.00	-	25
Jun-25 0.40	0.08	-	-	-	44.23	0.76	-	110
Mar-26 0.40	0.11	-	-	-	44.28	0.72	-	50

	Previous Close	98.40		21/02/25
	PHARMA MAR Close	98.20		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 105.00	-	-	-	-	59.58	-	1	-
Mar-25 38.00	60.28	-	-	-	77.50	1.00	-	1
Mar-25 52.00	46.31	-	-	-	71.08	1.00	-	1
Mar-25 66.00	32.40	-	-	-	64.67	0.99	-	1
Mar-25 68.00	30.44	-	-	-	63.75	0.99	-	1
Mar-25 120.00	0.27	-	-	-	43.25	0.05	-	3
Apr-25 w0 115.00	1.90	-	-	-	44.52	0.21	-	3
Jun-25 40.00	58.67	-	-	-	73.89	0.99	-	2
Jun-25 54.00	45.35	-	-	-	67.57	0.96	-	1
Jun-25 68.00	32.84	-	-	-	61.25	0.89	-	2
Jun-25 70.00	31.16	-	-	-	60.35	0.88	-	1
Jun-25 88.00	17.38	-	-	-	52.22	0.71	-	2
Sep-25 70.00	32.12	-	-	-	52.80	0.86	-	1
Sep-25 76.00	27.49	-	-	-	50.66	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 30.00	-	-	-	-	76.30	-	-	4
Mar-25 60.00	0.01	-	-	-	62.56	-	-	1
Mar-25 76.00	0.25	-	-	-	55.22	-0.04	-	1
Mar-25 80.00	0.49	-	-	-	53.39	-0.07	-	1
Jun-25 22.00	-	-	-	-	80.20	-	-	10
Jun-25 30.00	0.02	-	-	-	76.59	-	-	15
Jun-25 31.00	0.03	-	-	-	76.14	-	-	20
Jun-25 38.00	0.09	-	-	-	72.98	-0.01	-	28
Jun-25 39.00	0.11	-	-	-	72.53	-0.01	-	15
Jun-25 40.00	0.13	-	-	-	72.07	-0.01	-	19
Jun-25 41.00	0.15	-	-	-	71.62	-0.01	-	9
Jun-25 54.00	0.63	-	-	-	65.75	-0.04	-	3
Jun-25 56.00	0.75	-	-	-	64.85	-0.04	-	3
Jun-25 60.00	1.04	-	-	-	63.05	-0.06	-	6
Jun-25 64.00	1.43	-	-	-	61.24	-0.08	-	1
Jun-25 66.00	1.62	-	-	-	60.34	-0.09	-	16
Jun-25 70.00	2.19	-	-	-	58.53	-0.12	-	6
Jun-25 80.00	4.02	-	-	-	54.02	-0.20	-	3
Jun-25 82.00	4.44	-	-	-	53.11	-0.22	-	2
Jun-25 90.00	6.74	-	-	-	49.50	-0.32	-	3
Sep-25 46.00	0.57	-	-	-	59.73	-0.03	-	1
Sep-25 58.00	1.56	-	-	-	55.46	-0.07	-	1
Sep-25 72.00	3.70	-	-	-	50.47	-0.16	-	1
Sep-25 86.00	7.30	-	-	-	45.48	-0.28	-	1
Sep-25 90.00	8.62	-	-	-	44.05	-0.33	-	1
Dec-25 21.00	0.01	-	-	-	59.82	-	-	30
Dec-25 22.00	0.02	-	-	-	59.56	-	-	35
Dec-25 23.00	0.02	-	-	-	59.29	-	-	10
Dec-25 24.00	0.03	-	-	-	59.03	-	-	5
Dec-25 25.00	0.04	-	-	-	58.76	-	-	5
Dec-25 26.00	0.05	-	-	-	58.50	-	-	5
Dec-25 84.00	7.89	-	-	-	43.14	-0.27	-	3

	Previous Close	17.96		21/02/25
	PUIG Close	18.23		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 18.00	0.99	-	-	-	41.78	0.57	-	3
Mar-25 18.50	0.73	-	-	-	40.98	0.48	-	20
Mar-25 19.00	0.52	-	-	-	40.42	0.39	-	2
Mar-25 21.00	0.09	-	-	-	38.19	0.10	-	5
Mar-25 23.00	0.01	-	-	-	35.96	0.01	-	4
Mar-25 24.00	-	-	-	-	34.84	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 14.00	-	-	-	-	53.18	-	5	-
Feb-25 15.00	-	-	-	-	50.32	-	10	-
Feb-25 16.00	-	-	-	-	47.47	-	1	-
Feb-25 17.00	-	-	-	-	44.62	-	2	-
Mar-25 15.00	0.05	-	-	-	45.30	-0.05	-	15
Mar-25 16.50	0.21	-	-	-	42.06	-0.18	-	10
Mar-25 17.00	0.32	-	-	-	40.98	-0.25	-	10
Mar-25 17.50	0.47	-	-	-	39.91	-0.33	-	4
Mar-25 18.00	0.66	-	-	-	38.83	-0.43	-	3
Mar-25 18.50	0.90	-	-	-	38.03	-0.53	-	2
Mar-25 19.00	1.20	-	-	-	37.47	-0.63	-	3
Jun-25 14.00	0.20	-	-	-	37.44	-0.10	-	2,145
Jun-25 16.00	0.56	-	-	-	34.22	-0.25	-	3,000
Jun-25 16.50	0.71	-	-	-	33.41	-0.30	-	15
Jun-25 17.50	1.07	-	-	-	31.80	-0.41	-	1
Jun-25 18.00	1.29	-	-	-	31.00	-0.47	-	4
Jun-25 18.50	1.55	-	-	-	30.32	-0.54	-	14
Jun-25 24.00	6.11	-	-	-	23.98	-0.99	-	4
Sep-25 16.50	1.08	-	-	-	33.56	-0.32	-	2
Sep-25 19.00	2.24	-	-	-	30.81	-0.55	-	20
Sep-25 20.00	2.88	-	-	-	29.98	-0.65	-	10
Dec-25 15.50	0.92	-	-	-	32.36	-0.25	-	20
Dec-25 17.50	1.67	-	-	-	30.53	-0.40	-	17
Dec-25 18.00	1.89	-	-	-	30.07	-0.44	-	17

	Previous Close	16.80		21/02/25
	REDEIA Close	16.83		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 16.00	0.83	-	-	-	14.25	1.00	3	-
Feb-25 16.50	0.33	-	-	-	13.68	1.00	17	-
Feb-25 17.00	-	-	-	-	13.30	-	82	-
Feb-25 17.50	-	-	-	-	13.26	-	1	-
Mar-25 16.00	0.90	-	-	-	14.95	0.90	-	3
Mar-25 16.50	0.49	-	-	-	14.60	0.71	-	29
Mar-25 17.00	0.20	-	-	-	14.16	0.43	-	7
Mar-25 17.50	0.06	-	-	-	13.56	0.17	-	8
Mar-25 18.00	0.01	-	-	-	12.97	0.04	-	1
Jun-25 16.00	1.15	-	-	-	14.60	0.77	-	180
Jun-25 16.50	0.81	-	-	-	14.31	0.65	-	14
Jun-25 17.00	0.53	-	-	-	14.03	0.51	-	18
Jun-25 17.50	0.32	-	-	-	13.80	0.36	-	4
Jun-25 18.00	0.17	-	-	-	13.58	0.23	-	1
Jun-25 18.50	0.09	-	-	-	13.35	0.14	-	1
Jun-25 19.00	0.04	-	-	-	13.12	0.07	-	20
Sep-25 16.00	1.19	-	-	-	14.88	0.75	-	3
Sep-25 16.50	0.86	-	-	-	14.71	0.63	-	10
Sep-25 17.00	0.59	-	-	-	14.55	0.50	-	28
Sep-25 18.00	0.24	-	-	-	14.28	0.26	-	7
Dec-25 16.00	1.27	-	-	-	15.07	0.71	-	57
Dec-25 16.50	0.97	-	-	-	14.95	0.60	-	3
Dec-25 17.00	0.71	-	-	-	14.84	0.49	-	10
Dec-25 17.50	0.52	-	-	-	14.74	0.39	-	31
Dec-25 18.00	0.37	-	-	-	14.64	0.30	-	26
Dec-25 18.50	0.26	-	-	-	14.54	0.22	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 15.50	-	-	-	-	19.38	-	13	-
Feb-25 16.00	-	-	-	-	18.82	-	1	-
Feb-25 16.50	-	-	-	-	18.25	-	3	-
Mar-25 13.50	-	-	-	-	16.72	-	-	1
Mar-25 14.50	-	-	-	-	16.01	-	-	4
Mar-25 15.00	-	-	-	-	15.65	-	-	1
Mar-25 15.50	0.01	-	-	-	15.30	-0.02	-	5
Mar-25 16.00	0.03	-	-	-	14.94	-0.10	-	30
Mar-25 16.50	0.13	-	-	-	14.59	-0.29	-	10
Mar-25 17.00	0.34	-	-	-	14.15	-0.58	-	5
Mar-25 18.00	1.17	-	-	-	12.96	-1.00	-	5
Apr-25 w0 15.50	0.03	-	-	-	15.32	-0.07	-	10
Jun-25 13.50	-	-	-	-	15.57	-	-	1
Jun-25 15.00	0.04	-	-	-	14.68	-0.07	-	3
Jun-25 15.50	0.09	-	-	-	14.38	-0.13	-	2
Jun-25 16.00	0.18	-	-	-	14.08	-0.23	-	151
Jun-25 16.50	0.33	-	-	-	13.79	-0.36	-	20
Jun-25 17.00	0.56	-	-	-	13.51	-0.51	-	1
Jun-25 17.50	0.85	-	-	-	13.28	-0.67	-	5
Jun-25 18.00	1.23	-	-	-	13.06	-0.82	-	5
Jun-25 18.50	1.68	-	-	-	12.83	-0.95	-	5
Jun-25 19.50	2.67	-	-	-	12.37	-1.00	-	11
Sep-25 14.50	0.09	-	-	-	13.79	-0.11	-	2
Sep-25 15.50	0.29	-	-	-	13.46	-0.27	-	2
Sep-25 16.50	0.70	-	-	-	13.12	-0.51	-	2
Sep-25 17.00	0.99	-	-	-	12.96	-0.63	-	8
Sep-25 19.00	2.64	-	-	-	12.41	-0.95	-	5
Sep-25 20.00	3.61	-	-	-	12.13	-0.99	-	5
Dec-25 14.00	0.11	-	-	-	14.96	-0.10	-	3
Dec-25 14.50	0.19	-	-	-	14.84	-0.15	-	50
Dec-25 15.00	0.29	-	-	-	14.72	-0.22	-	4
Dec-25 16.00	0.63	-	-	-	14.49	-0.39	-	605
Dec-25 16.50	0.87	-	-	-	14.37	-0.49	-	10
Dec-25 20.00	3.64	-	-	-	13.66	-0.96	-	1
Dec-28 13.00	0.88	-	-	-	16.32	-0.27	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.83	-	-	-	14.37	-0.46	-	5

	Previous Close	13.13		21/02/25
	REPSOL Close	12.71		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.50	1.21	-	-	-	35.11	1.00	5	-
Feb-25 12.00	0.71	0.68	0.68	0.68	33.02	1.00	117	-
Feb-25 12.50	0.21	0.25	0.25	0.25	30.94	1.00	103	-
Feb-25 13.00	-	-	-	-	29.85	-	8	-
Feb-25 w4 12.00	0.73	0.75	0.75	0.75	25.75	0.95	1	-
Mar-25 8.50	4.23	-	-	-	38.09	1.00	-	30
Mar-25 10.00	2.73	-	-	-	32.54	1.00	-	2
Mar-25 10.50	2.24	-	-	-	30.69	0.99	-	3
Mar-25 11.50	1.27	1.20	1.35	1.20	26.99	0.92	150	261
Mar-25 12.00	0.83	0.97	0.98	0.97	25.15	0.81	11	720
Mar-25 12.50	0.46	0.45	0.45	0.45	23.30	0.63	2	292
Mar-25 13.00	0.20	0.24	0.24	0.24	22.19	0.38	1	226
Mar-25 13.50	0.07	-	-	-	21.63	0.17	-	76
Mar-25 14.00	0.02	-	-	-	21.07	0.06	-	669
Mar-25 14.50	-	-	-	-	20.50	0.01	-	11
Mar-25 15.00	-	-	-	-	19.94	-	-	17
Mar-25 15.50	-	-	-	-	19.37	-	-	9
Mar-25 16.00	-	-	-	-	18.81	-	-	110
Mar-25 16.50	-	-	-	-	18.25	-	-	58
Mar-25 17.00	-	-	-	-	17.68	-	-	151
Mar-25 18.00	-	-	-	-	16.55	-	-	4
Mar-25 18.50	-	-	-	-	15.99	-	-	150
Mar-25 20.00	-	-	-	-	14.30	-	-	65
Apr-25 w0 11.00	1.80	-	-	-	27.37	0.93	-	2
Apr-25 w0 12.50	0.59	-	-	-	22.57	0.61	-	127
Apr-25 w0 13.00	0.32	-	-	-	21.44	0.43	3,000	3,001
Apr-25 w0 13.50	0.15	-	-	-	20.66	0.26	-	41
Apr-25 w0 14.00	0.06	0.09	0.09	0.09	19.87	0.12	5	5
Jun-25 7.00	5.77	-	-	-	35.41	1.00	-	1
Jun-25 10.00	2.84	-	-	-	27.93	0.95	-	1
Jun-25 11.00	1.93	-	-	-	25.44	0.87	-	107
Jun-25 11.50	1.51	-	-	-	24.19	0.80	-	5,228
Jun-25 12.00	1.13	-	-	-	22.95	0.71	-	5,611
Jun-25 12.50	0.80	-	-	-	21.70	0.60	-	8,175
Jun-25 13.00	0.52	0.55	0.55	0.55	20.80	0.48	1	5,639
Jun-25 13.50	0.32	-	-	-	20.14	0.35	-	222
Jun-25 14.00	0.18	0.18	0.18	0.18	19.49	0.23	5	189
Jun-25 14.50	0.09	-	-	-	18.83	0.14	-	260
Jun-25 15.00	0.04	-	-	-	18.18	0.07	-	103
Jun-25 15.50	0.01	-	-	-	17.52	0.03	-	2
Jun-25 16.00	-	-	-	-	16.87	0.01	-	50
Jun-25 16.50	-	-	-	-	16.21	-	-	1
Jun-25 18.50	-	-	-	-	13.59	-	-	10
Sep-25 10.50	2.41	-	-	-	27.21	0.89	-	4
Sep-25 11.50	1.59	-	-	-	25.06	0.77	-	94
Sep-25 12.00	1.23	-	-	-	23.99	0.69	-	19
Sep-25 12.50	0.91	-	-	-	22.91	0.59	-	39
Sep-25 13.00	0.64	-	-	-	22.04	0.48	-	40
Sep-25 13.50	0.43	0.41	0.41	0.41	21.32	0.37	5	7,563
Sep-25 14.00	0.28	-	-	-	20.60	0.27	-	201
Sep-25 14.50	0.16	-	-	-	19.88	0.18	-	102
Sep-25 15.00	0.09	-	-	-	19.16	0.11	-	225
Sep-25 15.50	0.05	-	-	-	18.44	0.06	-	25
Sep-25 16.50	0.01	-	-	-	16.99	0.01	-	100
Sep-25 17.00	-	-	-	-	16.27	0.01	-	74
Sep-25 17.50	-	-	-	-	15.55	-	-	156
Dec-25 8.00	4.78	-	-	-	31.39	0.99	-	13
Dec-25 11.00	2.06	2.08	2.08	2.08	25.57	0.81	2	19,502
Dec-25 11.50	1.67	-	-	-	24.60	0.74	-	230
Dec-25 12.00	1.33	-	-	-	23.63	0.66	-	21,167
Dec-25 12.50	1.03	-	-	-	22.66	0.57	-	230
Dec-25 13.00	0.77	-	-	-	21.88	0.48	-	13,400
Dec-25 13.50	0.56	-	-	-	21.26	0.39	-	103
Dec-25 14.00	0.40	-	-	-	20.63	0.31	-	6,175
Dec-25 14.50	0.27	-	-	-	20.00	0.23	-	128
Dec-25 15.00	0.18	-	-	-	19.37	0.17	-	202
Dec-25 15.50	0.11	-	-	-	18.74	0.11	-	200
Dec-25 16.00	0.06	-	-	-	18.11	0.07	-	101
Dec-25 16.50	0.03	-	-	-	17.48	0.04	-	100
Dec-25 17.50	0.01	-	-	-	16.22	0.01	-	20
Dec-25 18.00	-	-	-	-	15.59	0.01	-	65
Dec-25 18.50	-	-	-	-	14.96	-	-	2
Dec-25 19.00	-	-	-	-	14.33	-	-	5
Mar-26 11.00	2.06	-	-	-	26.03	0.80	-	7
Mar-26 12.50	1.07	-	-	-	23.35	0.56	-	150
Mar-26 13.50	0.62	-	-	-	21.88	0.39	-	5
Mar-26 14.00	0.45	-	-	-	21.19	0.32	-	170
Mar-26 14.50	0.32	-	-	-	20.49	0.25	-	100
Mar-26 15.00	0.21	-	-	-	19.80	0.18	-	101
Mar-26 15.50	0.14	-	-	-	19.10	0.13	-	200
Mar-26 16.00	0.08	-	-	-	18.41	0.09	-	104
Mar-26 16.50	0.05	-	-	-	17.71	0.06	-	335
Jun-26 8.00	4.78	-	-	-	31.22	0.99	-	1
Jun-26 9.00	3.82	-	-	-	29.49	0.96	-	15
Jun-26 10.00	2.92	-	-	-	27.76	0.89	-	1
Jun-26 11.00	2.12	-	-	-	26.03	0.78	-	1
Jun-26 12.00	1.44	-	-	-	24.30	0.63	-	5
Jun-26 12.50	1.16	-	-	-	23.43	0.56	-	10
Jun-26 13.00	0.92	-	-	-	22.67	0.48	-	3
Jun-26 16.00	0.13	-	-	-	18.58	0.11	-	100
Jun-26 16.50	0.08	-	-	-	17.90	0.08	-	100
Jun-26 18.00	0.01	-	-	-	15.86	0.02	-	200
Sep-26 10.50	2.51	-	-	-	27.60	0.83	-	10
Sep-26 11.50	1.79	-	-	-	25.95	0.70	-	15
Sep-26 12.00	1.48	-	-	-	25.12	0.63	-	25
Sep-26 12.50	1.20	-	-	-	24.30	0.55	-	10
Sep-26 13.00	0.97	-	-	-	23.55	0.48	-	28
Dec-26 10.00	2.93	-	-	-	28.20	0.88	-	6
Dec-26 10.50	2.54	-	-	-	27.47	0.82	-	10
Dec-26 11.00	2.17	-	-	-	26.73	0.75	-	13
Dec-26 11.50	1.84	-	-	-	26.00	0.69	-	40
Dec-26 12.00	1.54	-	-	-	25.26	0.61	-	130
Dec-26 12.50	1.28	-	-	-	24.53	0.55	-	25
Dec-26 13.00	1.05	-	-	-	23.87	0.48	-	50
Dec-26 13.50	0.85	-	-	-	23.27	0.42	-	70
Dec-26 14.00	0.68	-	-	-	22.66	0.36	-	2,780
Dec-26 15.50	0.31	-	-	-	20.85	0.20	-	3,000
Mar-27 11.50	1.83	-	-	-	26.18	0.68	-	50
Mar-27 13.50	0.87	-	-	-	23.76	0.42	-	25
Jun-27 10.00	2.93	-	-	-	28.20	0.87	-	15
Jun-27 10.50	2.55	-	-	-	27.62	0.81	-	10
Jun-27 11.00	2.19	-	-	-	27.04	0.74	-	11
Jun-27 11.50	1.89	-	-	-	26.47	0.67	-	60
Jun-27 12.00	1.60	-	-	-	25.89	0.61	-	350
Jun-27 12.50	1.36	-	-	-	25.31	0.54	-	25
Jun-27 13.00	1.15	1.30	1.30	1.30	24.78	0.48	25	25
Jun-27 13.50	0.96	-	-	-	24.28	0.43	-	27
Jun-27 14.00	0.80	-	-	-	23.78	0.37	-	25
Jun-27 14.50	0.65	-	-	-	23.29	0.32	-	50
Jun-27 15.00	0.54	-	-	-	22.79	0.28	-	75
Jun-27 15.50	0.43	-	-	-	22.29	0.24	-	50
Jun-27 17.00	0.20	-	-	-	20.79	0.13	-	10
Dec-27 10.50	2.54	-	-	-	27.96	0.81	-	19
Dec-27 11.00	2.21	-	-	-	27.48	0.74	-	10,013
Dec-27 11.50	1.91	-	-	-	27.01	0.67	-	16
Dec-27 12.00	1.65	-	-	-	26.54	0.60	-	4
Dec-27 14.00	0.90	-	-	-	24.82	0.39	-	1,400
Dec-28 10.00	2.90	-	-	-	29.51	0.88	-	10,000
Dec-29 10.00	2.86	-	-	-	29.96	0.91	-	100

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	-	-	-	-	44.28	-	13	-
Feb-25 10.50	-	-	-	-	42.20	-	5	-
Feb-25 11.00	-	-	-	-	40.11	-	100	-
Feb-25 11.50	-	-	-	-	38.03	-	56	-
Feb-25 12.00	-	-	-	-	35.94	-	535	-
Mar-25 8.25	-	-	-	-	38.92	-	-	5
Mar-25 8.50	-	-	-	-	38.00	-	-	6
Mar-25 9.00	-	-	-	-	36.15	-	-	20
Mar-25 9.50	-	-	-	-	34.30	-	-	110
Mar-25 9.75	-	-	-	-	33.38	-	-	3
Mar-25 10.00	-	-	-	-	32.45	-	-	20
Mar-25 10.50	-	-	-	-	30.60	-0.01	-	113
Mar-25 11.00	0.01	-	-	-	28.75	-0.03	-	5,421
Mar-25 11.50	0.04	-	-	-	26.90	-0.08	-	1,663
Mar-25 12.00	0.09	-	-	-	25.06	-0.19	-	464
Mar-25 12.50	0.22	-	-	-	23.21	-0.38	-	3,677
Mar-25 13.00	0.47	0.46	0.46	0.40	22.10	-0.62	4	221
Mar-25 13.50	0.84	-	-	-	21.54	-0.84	-	40
Apr-25 w0 11.00	0.04	-	-	-	26.07	-0.06	-	3
Apr-25 w0 11.50	0.08	0.07	0.07	0.07	24.47	-0.13	20	20
Apr-25 w0 13.00	0.54	-	-	-	20.14	-0.59	3,000	3,005
Jun-25 5.50	-	-	-	-	38.69	-	-	170
Jun-25 8.00	-	-	-	-	32.46	-	-	2
Jun-25 8.25	-	-	-	-	31.84	-0.01	-	10
Jun-25 9.00	0.01	-	-	-	29.97	-0.02	-	3
Jun-25 9.50	0.02	-	-	-	28.73	-0.03	-	129
Jun-25 9.75	0.03	-	-	-	28.10	-0.04	-	150
Jun-25 10.00	0.04	-	-	-	27.48	-0.05	-	156
Jun-25 10.50	0.08	-	-	-	26.24	-0.08	-	6,531
Jun-25 11.00	0.13	-	-	-	24.99	-0.13	-	20,747
Jun-25 11.50	0.20	-	-	-	23.74	-0.20	-	5,233
Jun-25 12.00	0.32	-	-	-	22.50	-0.29	-	5,024
Jun-25 12.50	0.48	0.45	0.45	0.40	21.25	-0.40	6	3,418
Jun-25 13.00	0.71	-	-	-	20.35	-0.54	-	10,351
Jun-25 13.50	1.01	-	-	-	19.69	-0.68	-	305
Jun-25 14.00	1.38	-	-	-	19.04	-0.81	-	119
Sep-25 8.25	0.03	-	-	-	29.08	-0.03	-	1
Sep-25 9.25	0.08	-	-	-	26.93	-0.06	-	30
Sep-25 9.50	0.10	-	-	-	26.39	-0.08	-	51
Sep-25 9.75	0.12	-	-	-	25.86	-0.10	-	100
Sep-25 10.00	0.15	-	-	-	25.32	-0.12	-	382
Sep-25 10.50	0.22	-	-	-	24.24	-0.16	-	158
Sep-25 11.50	0.44	-	-	-	22.09	-0.31	-	75
Sep-25 12.00	0.61	-	-	-	21.02	-0.40	-	330
Sep-25 12.50	0.83	-	-	-	19.94	-0.51	-	28
Sep-25 13.00	1.10	-	-	-	19.07	-0.62	-	63
Sep-25 13.50	1.43	1.42	1.42	1.42	18.35	-0.72	10	25
Sep-25 14.00	1.81	-	-	-	17.63	-0.82	-	8
Sep-25 14.50	2.24	-	-	-	16.91	-0.89	-	2
Sep-25 15.00	2.69	-	-	-	16.19	-0.95	-	25
Dec-25 8.00	0.05	-	-	-	28.45	-0.03	-	11
Dec-25 9.00	0.11	-	-	-	26.51	-0.07	-	1,111
Dec-25 9.25	0.13	-	-	-	26.02	-0.09	-	200
Dec-25 9.50	0.15	-	-	-	25.54	-0.10	-	11
Dec-25 9.75	0.19	-	-	-	25.05	-0.12	-	815
Dec-25 10.00	0.22	-	-	-	24.57	-0.14	-	10,560
Dec-25 10.50	0.31	-	-	-	23.60	-0.19	-	7,030
Dec-25 11.00	0.41	0.39	0.39	0.39	22.63	-0.25	5	41,535
Dec-25 11.50	0.55	0.52	0.52	0.52	21.66	-0.32	5	5,210
Dec-25 12.00	0.72	-	-	-	20.69	-0.40	-	18,024
Dec-25 12.50	0.94	-	-	-	19.72	-0.49	-	152
Dec-25 13.00	1.20	-	-	-	18.94	-0.59	-	26
Dec-25 13.50	1.52	-	-	-	18.32	-0.69	-	50
Dec-25 14.00	1.88	1.85	1.85	1.85	17.69	-0.78	10	25
Dec-25 14.50	2.28	-	-	-	17.06	-0.85	-	227
Dec-25 15.00	2.72	-	-	-	16.43	-0.91	-	25
Dec-25 15.50	3.18	-	-	-	15.80	-0.96	-	1
Dec-25 21.00	8.61	-	-	-	8.87	-1.00	-	1
Mar-26 8.00	0.08	-	-	-	26.81	-0.05	-	3
Mar-26 9.00	0.18	-	-	-	25.03	-0.11	-	52
Mar-26 10.50	0.45	-	-	-	22.35	-0.25	-	1,004
Mar-26 11.00	0.58	-	-	-	21.46	-0.31	-	452
Mar-26 11.50	0.76	-	-	-	20.57	-0.38	-	200
Mar-26 12.00	0.96	-	-	-	19.68	-0.46	-	19
Mar-26 12.50	1.20	-	-	-	18.78	-0.55	-	1
Mar-26 15.00	3.03	-	-	-	15.23	-0.92	-	25
Jun-26 9.25	0.25	-	-	-	24.03	-0.14	-	20
Jun-26 10.00	0.39	-	-	-	22.73	-0.20	-	5,501
Jun-26 10.50	0.51	-	-	-	21.87	-0.25	-	2,102
Jun-26 12.00	1.03	-	-	-	19.27	-0.46	-	15,217
Jun-26 12.50	1.26	-	-	-	18.40	-0.54	-	399
Jun-26 13.00	1.55	-	-	-	17.64	-0.62	-	191
Jun-26 14.50	2.63	-	-	-	15.60	-0.85	-	4
Sep-26 11.50	1.05	-	-	-	19.69	-0.44	-	51
Sep-26 12.00	1.28	-	-	-	18.86	-0.51	-	75
Sep-26 12.50	1.55	-	-	-	18.04	-0.59	-	75
Dec-26 8.75	0.31	-	-	-	23.53	-0.14	-	1
Dec-26 9.00	0.35	-	-	-	23.16	-0.16	-	13,000
Dec-26 9.50	0.45	-	-	-	22.42	-0.20	-	750
Dec-26 10.00	0.58	-	-	-	21.69	-0.25	-	12,060
Dec-26 10.50	0.73	-	-	-	20.96	-0.31	-	1,000
Dec-26 11.00	0.91	-	-	-	20.22	-0.37	-	5,121
Dec-26 11.50	1.11	-	-	-	19.49	-0.43	-	3,189
Dec-26 12.00	1.34	-	-	-	18.75	-0.51	-	6,760
Dec-26 12.50	1.61	-	-	-	18.02	-0.58	-	60
Dec-26 13.00	1.90	-	-	-	17.36	-0.65	-	8,500
Dec-26 13.50	2.24	-	-	-	16.76	-0.72	-	1
Dec-26 14.00	2.61	-	-	-	16.15	-0.78	-	5
Dec-26 15.00	3.42	-	-	-	14.95	-0.89	-	4,000
Dec-26 19.50	7.68	-	-	-	9.52	-1.00	-	5
Mar-27 8.00	0.25	-	-	-	23.73	-0.12	-	1
Jun-27 9.50	0.61	-	-	-	21.45	-0.25	-	30
Jun-27 11.50	1.38	-	-	-	19.15	-0.47	-	69
Jun-27 13.00	2.24	-	-	-	17.46	-0.66	-	15
Jun-27 14.00	2.95	-	-	-	16.46	-0.78	-	10
Dec-27 8.00	0.35	-	-	-	21.73	-0.15	-	23,000
Dec-27 9.00	0.60	-	-	-	20.78	-0.24	-	2
Dec-27 10.00	0.93	-	-	-	19.84	-0.34	-	2
Dec-27 10.50	1.13	-	-	-	19.37	-0.39	-	11,013
Dec-27 11.00	1.36	-	-	-	18.89	-0.45	-	10,129
Dec-27 12.00	1.89	-	-	-	17.95	-0.57	-	1
Dec-28 10.00	1.51	-	-	-	22.01	-0.40	-	10,000
Dec-28 11.50	2.32	-	-	-	20.95	-0.54	-	1,000
Jun-29 11.00	2.31	-	-	-	21.98	-0.51	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.00	1.71	1.74	1.79	1.74	37.19	1.00	35	-
Feb-25 11.50	1.21	1.27	1.29	1.27	35.11	1.00	115	-
Feb-25 12.00	0.71	0.72	0.72	0.72	33.02	1.00	45	-
Mar-25 10.50	2.24	-	-	-	30.69	0.99	-	12
Mar-25 11.50	1.27	1.32	1.32	1.30	26.99	0.92	20	40
Mar-25 12.00	0.83	0.88	0.88	0.88	25.15	0.81	5	38
Mar-25 17.00	-	-	-	-	17.68	-	-	1
Apr-25 w0 11.00	1.80	-	-	-	27.37	0.92	-	20
Apr-25 w0 12.00	0.94	0.94	0.94	0.94	24.17	0.75	10	10
Apr-25 w0 12.50	0.58	-	-	-	22.57	0.61	-	10
Jun-25 9.00	3.80	-	-	-	30.42	0.97	-	2
Jun-25 11.50	1.51	1.48	1.48	1.48	24.19	0.80	10	10
Jun-25 12.00	1.13	1.05	1.05	1.05	22.95	0.71	45	65
Jun-25 13.00	0.52	-	-	-	20.80	0.47	-	5
Jun-25 13.50	0.32	-	-	-	20.14	0.34	-	20
Sep-25 11.50	1.40	-	-	-	25.06	0.68	-	5
Sep-25 12.00	1.08	-	-	-	23.99	0.59	-	6
Dec-25 9.50	3.10	-	-	-	28.48	0.86	-	2
Dec-25 15.50	0.11	-	-	-	18.74	0.11	-	3,009
Dec-26 17.00	0.11	-	-	-	19.04	0.09	-	7
Dec-27 16.00	0.42	-	-	-	23.20	0.21	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.00	-	-	-	-	40.11	-	40	-
Feb-25 11.50	-	-	-	-	38.03	-	16	-
Feb-25 13.00	0.29	0.23	0.24	0.23	32.77	-1.00	20	-
Mar-25 10.50	-	-	-	-	30.60	-0.01	-	10
Mar-25 11.00	0.01	-	-	-	28.75	-0.03	-	1
Mar-25 11.50	0.04	-	-	-	26.90	-0.08	-	12
Mar-25 12.00	0.09	-	-	-	25.06	-0.19	-	20
Mar-25 12.50	0.22	0.20	0.20	0.15	23.21	-0.37	10	1
Mar-25 13.00	0.46	-	-	-	22.10	-0.62	-	20
Mar-25 14.00	1.28	-	-	-	20.98	-0.94	-	1
Mar-25 14.50	1.76	-	-	-	20.41	-0.99	-	30
Mar-25 15.00	2.26	-	-	-	19.85	-1.00	-	18
Apr-25 w0 11.00	0.04	-	-	-	26.07	-0.07	-	10
Jun-25 8.75	0.01	-	-	-	30.60	-0.01	-	80
Jun-25 10.00	0.04	-	-	-	27.48	-0.05	-	2
Jun-25 10.50	0.08	-	-	-	26.24	-0.08	-	111
Jun-25 11.00	0.12	-	-	-	24.99	-0.13	-	9
Jun-25 11.50	0.20	-	-	-	23.74	-0.19	-	267
Jun-25 12.00	0.31	-	-	-	22.50	-0.28	-	6
Jun-25 13.00	0.69	-	-	-	20.35	-0.52	-	3
Jun-25 13.50	0.99	-	-	-	19.69	-0.65	-	407
Jun-25 14.00	1.35	-	-	-	19.04	-0.77	-	3
Sep-25 12.50	0.81	0.81	0.81	0.81	19.94	-0.49	150	176
Dec-25 11.50	0.54	-	-	-	21.66	-0.30	-	3,009
Jun-26 12.00	1.00	-	-	-	19.27	-0.43	-	18
Jun-26 13.00	1.50	-	-	-	17.64	-0.59	-	10
Dec-26 10.00	0.57	-	-	-	21.69	-0.24	-	7

	Previous Close	3.28		21/02/25
	SACYR Close	3.27		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 3.25	0.09	-	-	-	20.02	0.57	-	6,750
Mar-25 3.50	0.01	-	-	-	19.99	0.12	-	5
Mar-25 3.60	-	-	-	-	19.98	0.05	-	5
Jun-25 3.00	0.33	-	-	-	19.48	0.82	-	5
Jun-25 3.20	0.20	-	-	-	19.38	0.63	-	5
Jun-25 3.30	0.14	-	-	-	19.34	0.52	-	5
Jun-25 3.40	0.10	-	-	-	19.33	0.41	-	5
Dec-25 3.10	0.31	-	-	-	18.60	0.69	-	20
Dec-25 3.20	0.25	-	-	-	18.55	0.61	-	10
Dec-25 3.30	0.20	-	-	-	18.51	0.53	-	10
Mar-26 3.50	0.15	-	-	-	19.41	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 3.10	0.02	-	-	-	20.60	-0.16	-	6,750
Jun-25 3.00	0.04	-	-	-	18.68	-0.18	-	5
Jun-25 3.10	0.06	-	-	-	18.63	-0.27	-	5
Jun-25 3.20	0.10	-	-	-	18.58	-0.38	-	5
Dec-25 3.00	0.12	-	-	-	19.74	-0.31	-	10

	Previous Close	5.82		21/02/25
	SANTANDER Close	5.88		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.80	2.08	-	-	-	51.86	1.00	35	-
Feb-25 4.30	1.58	-	-	-	47.55	1.00	31	-
Feb-25 4.40	1.48	-	-	-	46.69	1.00	10	-
Feb-25 4.50	1.38	-	-	-	45.83	1.00	13	-
Feb-25 4.60	1.28	-	-	-	44.97	1.00	140	-
Feb-25 4.70	1.18	-	-	-	44.11	1.00	363	-
Feb-25 4.80	1.08	0.99	0.99	0.99	43.24	1.00	135	-
Feb-25 4.90	0.98	-	-	-	42.38	1.00	110	-
Feb-25 5.00	0.88	-	-	-	41.52	1.00	202	-
Feb-25 5.25	0.63	-	-	-	39.37	1.00	5	-
Feb-25 5.50	0.38	-	-	-	37.22	1.00	20	-
Feb-25 5.75	0.13	-	-	-	35.06	1.00	5	-
Feb-25 6.00	-	-	-	-	33.81	-	300	-
Feb-25 6.25	-	-	-	-	33.60	-	500	-
Feb-25 6.50	-	-	-	-	33.39	-	300	-
Feb-25 6.75	-	-	-	-	33.17	-	200	-
Feb-25 7.00	-	-	-	-	32.96	-	100	-
Mar-25 2.20	3.69	-	-	-	55.43	1.00	-	10
Mar-25 2.60	3.29	-	-	-	52.30	1.00	-	1
Mar-25 3.50	2.39	-	-	-	45.27	1.00	-	1
Mar-25 3.60	2.29	-	-	-	44.49	1.00	-	25
Mar-25 3.70	2.19	-	-	-	43.70	1.00	-	1
Mar-25 3.80	2.09	-	-	-	42.92	1.00	-	30
Mar-25 4.00	1.89	-	-	-	41.36	1.00	-	76
Mar-25 4.10	1.79	-	-	-	40.58	1.00	-	1
Mar-25 4.20	1.69	-	-	-	39.80	1.00	-	10
Mar-25 4.30	1.59	-	-	-	39.01	1.00	-	31
Mar-25 4.40	1.49	-	-	-	38.23	1.00	-	8
Mar-25 4.50	1.39	-	-	-	37.45	1.00	-	150
Mar-25 4.60	1.29	-	-	-	36.67	0.99	-	12,149
Mar-25 4.70	1.20	-	-	-	35.89	0.99	-	78
Mar-25 4.80	1.10	-	-	-	35.10	0.98	-	22,198
Mar-25 4.90	1.00	-	-	-	34.32	0.98	-	12,460
Mar-25 5.00	0.90	-	-	-	33.54	0.97	-	25,504
Mar-25 5.25	0.67	-	-	-	31.59	0.91	-	3,011
Mar-25 5.50	0.45	-	-	-	29.63	0.81	-	236
Mar-25 5.75	0.26	-	-	-	27.68	0.64	-	35
Mar-25 6.00	0.13	-	-	-	26.51	0.42	-	100
Mar-25 6.75	0.01	-	-	-	25.75	0.03	-	200
Mar-25 7.00	-	-	-	-	25.49	0.01	-	100
Apr-25 w0 3.60	2.30	-	-	-	42.12	1.00	-	10
Apr-25 w0 4.10	1.80	-	-	-	38.61	0.99	-	10
Apr-25 w0 4.30	1.61	-	-	-	37.21	0.99	-	20
Apr-25 w0 4.80	1.12	-	-	-	33.69	0.95	-	5
Apr-25 w0 4.90	1.03	-	-	-	32.99	0.94	-	5
Apr-25 w0 5.25	0.71	-	-	-	30.53	0.85	-	140
Apr-25 w0 5.50	0.51	-	-	-	28.78	0.76	-	56
Apr-25 w0 5.75	0.33	-	-	-	27.02	0.62	-	41
Apr-25 w0 6.00	0.20	-	-	-	25.96	0.46	-	81
Apr-25 w0 6.25	0.11	0.09	0.09	0.08	25.69	0.30	20	30
Apr-25 w0 6.50	0.06	-	-	-	25.42	0.18	-	20
Jun-25 3.00	2.90	-	-	-	44.80	1.00	-	29
Jun-25 3.20	2.70	-	-	-	43.56	1.00	-	120
Jun-25 3.30	2.60	-	-	-	42.93	1.00	-	104
Jun-25 3.40	2.50	2.45	2.45	2.45	42.31	1.00	20	40
Jun-25 3.70	2.20	-	-	-	40.44	0.99	-	25
Jun-25 4.00	1.91	-	-	-	38.57	0.99	-	16
Jun-25 4.40	1.52	-	-	-	36.08	0.96	-	15
Jun-25 4.50	1.43	-	-	-	35.45	0.95	-	605
Jun-25 4.60	1.33	-	-	-	34.83	0.94	-	2,543
Jun-25 4.70	1.24	-	-	-	34.21	0.92	-	5,476
Jun-25 4.80	1.15	-	-	-	33.59	0.90	-	15,192
Jun-25 4.90	1.06	-	-	-	32.96	0.89	-	150
Jun-25 5.00	0.97	-	-	-	32.34	0.86	-	220
Jun-25 5.25	0.77	-	-	-	30.78	0.79	-	248
Jun-25 5.50	0.58	-	-	-	29.22	0.70	-	137
Jun-25 5.75	0.41	-	-	-	27.67	0.59	-	71
Jun-25 6.50	0.12	-	-	-	26.03	0.26	-	2
Sep-25 3.00	2.90	-	-	-	42.36	1.00	-	2
Sep-25 3.80	2.11	-	-	-	38.15	0.98	-	6
Sep-25 3.90	2.01	-	-	-	37.62	0.97	-	7
Sep-25 4.00	1.92	-	-	-	37.10	0.96	-	5
Sep-25 4.20	1.73	-	-	-	36.04	0.94	-	11
Sep-25 4.40	1.55	-	-	-	34.99	0.91	-	11
Sep-25 4.50	1.46	-	-	-	34.46	0.90	-	15
Sep-25 4.60	1.38	-	-	-	33.93	0.88	-	110
Sep-25 4.70	1.29	-	-	-	33.41	0.86	-	12
Sep-25 4.80	1.21	-	-	-	32.88	0.84	-	43
Sep-25 4.90	1.13	-	-	-	32.35	0.82	-	5
Sep-25 5.00	1.05	-	-	-	31.83	0.80	-	25,050
Sep-25 5.25	0.86	-	-	-	30.51	0.73	-	36
Sep-25 5.50	0.69	-	-	-	29.19	0.66	-	44
Sep-25 5.75	0.53	-	-	-	27.88	0.58	-	50
Sep-25 6.50	0.23	-	-	-	26.33	0.33	-	4
Sep-25 6.75	0.17	-	-	-	25.99	0.27	-	10
Dec-25 3.00	2.90	-	-	-	41.21	1.00	-	102
Dec-25 3.10	2.80	-	-	-	40.74	1.00	-	100
Dec-25 3.20	2.70	-	-	-	40.27	0.99	-	240
Dec-25 3.30	2.60	-	-	-	39.80	0.99	-	140
Dec-25 3.40	2.50	-	-	-	39.33	0.99	-	330
Dec-25 3.50	2.41	-	-	-	38.86	0.98	-	5
Dec-25 3.60	2.31	-	-	-	38.39	0.98	-	21
Dec-25 3.90	2.03	-	-	-	36.98	0.95	-	4
Dec-25 4.00	1.93	-	-	-	36.51	0.94	-	25,002
Dec-25 4.10	1.84	-	-	-	36.04	0.93	-	6
Dec-25 4.20	1.76	-	-	-	35.57	0.92	-	11,601
Dec-25 4.30	1.67	-	-	-	35.10	0.90	-	1
Dec-25 4.40	1.58	-	-	-	34.63	0.88	-	168
Dec-25 4.50	1.50	-	-	-	34.16	0.87	-	15,505
Dec-25 4.60	1.42	-	-	-	33.69	0.85	-	160
Dec-25 4.70	1.33	-	-	-	33.22	0.83	-	15
Dec-25 4.80	1.25	-	-	-	32.75	0.81	-	634
Dec-25 4.90	1.18	-	-	-	32.28	0.79	-	11
Dec-25 5.00	1.10	-	-	-	31.81	0.77	-	10,003
Dec-25 5.25	0.93	-	-	-	30.63	0.71	-	225
Dec-25 5.50	0.76	-	-	-	29.46	0.65	-	259
Dec-25 5.75	0.61	-	-	-	28.28	0.58	-	452
Dec-25 6.00	0.49	0.47	0.47	0.47	27.47	0.51	1	138
Dec-25 6.25	0.39	-	-	-	27.09	0.44	-	327
Dec-25 6.50	0.30	0.28	0.28	0.28	26.71	0.37	1	1
Dec-25 6.75	0.24	-	-	-	26.33	0.31	-	13
Dec-25 7.00	0.18	-	-	-	25.94	0.25	-	14
Dec-25 7.25	0.13	-	-	-	25.56	0.20	-	17
Mar-26 3.40	2.51	-	-	-	38.74	0.98	-	30
Mar-26 3.60	2.32	-	-	-	37.88	0.97	-	215
Mar-26 4.20	1.78	-	-	-	35.30	0.89	-	25
Mar-26 4.40	1.62	-	-	-	34.44	0.85	-	10
Mar-26 4.60	1.46	-	-	-	33.58	0.82	-	10
Mar-26 4.70	1.38	-	-	-	33.15	0.80	-	25
Mar-26 4.80	1.31	-	-	-	32.72	0.78	-	25
Mar-26 4.90	1.24	-	-	-	32.29	0.76	-	25
Mar-26 5.00	1.17	-	-	-	31.86	0.74	-	32
Mar-26 5.50	0.84	-	-	-	29.70	0.64	-	1
Mar-26 5.75	0.70	-	-	-	28.63	0.58	-	15
Mar-26 6.00	0.57	-	-	-	27.88	0.52	-	18
Mar-26 6.25	0.47	-	-	-	27.51	0.46	-	3
Mar-26 7.00	0.25	-	-	-	26.41	0.29	-	5
Jun-26 3.00	2.89	-	-	-	39.51	1.00	-	2
Jun-26 3.30	2.60	-	-	-	38.32	0.99	-	10
Jun-26 3.70	2.23	-	-	-	36.73	0.95	-	100
Jun-26 4.30	1.71	-	-	-	34.35	0.86	-	22
Jun-26 4.60	1.48	-	-	-	33.16	0.81	-	5
Jun-26 4.80	1.33	-	-	-	32.37	0.77	-	25
Jun-26 4.90	1.26	-	-	-	31.97	0.75	-	1
Jun-26 5.00	1.19	-	-	-	31.58	0.74	-	25
Jun-26 5.50	0.88	-	-	-	29.59	0.63	-	3,750
Jun-26 6.00	0.62	-	-	-	27.89	0.52	-	5
Jun-26 6.50	0.43	-	-	-	27.09	0.41	-	13
Jun-26 7.25	0.23	-	-	-	25.90	0.26	-	8
Sep-26 4.20	1.82	-	-	-	34.44	0.86	-	1
Sep-26 4.50	1.59	-	-	-	33.31	0.81	-	2
Sep-26 4.60	1.52	-	-	-	32.94	0.79	-	25
Sep-26 4.70	1.45	-	-	-	32.57	0.78	-	50
Sep-26 4.80	1.38	-	-	-	32.19	0.76	-	25
Sep-26 4.90	1.31	-	-	-	31.82	0.74	-	25
Sep-26 5.00	1.24	-	-	-	31.45	0.73	-	25
Sep-26 6.50	0.49	-	-	-	27.13	0.43	-	11
Dec-26 2.80	3.09	-	-	-	39.33	1.00	-	100,000
Dec-26 3.00	2.90	-	-	-	38.63	1.00	-	8,840
Dec-26 3.50	2.42	-	-	-	36.87	0.96	-	10
Dec-26 3.60	2.33	-	-	-	36.52	0.95	-	10
Dec-26 3.70	2.24	-	-	-	36.17	0.93	-	10
Dec-26 3.80	2.16	-	-	-	35.82	0.92	-	5
Dec-26 3.90	2.07	-	-	-	35.47	0.90	-	5
Dec-26 4.00	1.99	-	-	-	35.12	0.89	-	25,100
Dec-26 4.10	1.91	-	-	-	34.77	0.87	-	70
Dec-26 4.40	1.68	-	-	-	33.71	0.82	-	50
Dec-26 4.50	1.61	-	-	-	33.36	0.81	-	1
Dec-26 4.60	1.54	-	-	-	33.01	0.79	-	82
Dec-26 4.70	1.47	-	-	-	32.66	0.77	-	50
Dec-26 4.80	1.40	-	-	-	32.31	0.76	-	15,050
Dec-26 4.90	1.33	-	-	-	31.96	0.74	-	50
Dec-26 5.00	1.27	-	-	-	31.60	0.72	-	10,029
Dec-26 5.25	1.12	-	-	-	30.73	0.68	-	25
Dec-26 5.75	0.84	-	-	-	28.97	0.58	-	6
Dec-26 6.00	0.72	-	-	-	28.30	0.53	-	4
Dec-26 6.50	0.53	-	-	-	27.45	0.44	-	5
Mar-27 4.50	1.64	-	-	-	33.41	0.79	-	25
Mar-27 4.60	1.57	-	-	-	33.07	0.78	-	25
Mar-27 4.70	1.50	-	-	-	32.74	0.76	-	25
Mar-27 4.80	1.44	-	-	-	32.40	0.75	-	50
Mar-27 4.90	1.38	-	-	-	32.07	0.73	-	50
Mar-27 5.00	1.31	-	-	-	31.73	0.71	-	50
Mar-27 5.25	1.17	-	-	-	30.90	0.67	-	25
Jun-27 2.90	2.99	-	-	-	38.36	1.00	-	2
Jun-27 3.50	2.42	-	-	-	36.52	0.95	-	6
Jun-27 3.60	2.33	-	-	-	36.22	0.94	-	7
Jun-27 3.70	2.25	-	-	-	35.91	0.92	-	7
Jun-27 3.80	2.17	-	-	-	35.61	0.90	-	8
Dec-27 2.30	3.59	-	-	-	39.48	1.00	-	80
Dec-27 3.50	2.43	-	-	-	36.21	0.95	-	10,000
Dec-27 3.60	2.34	-	-	-	35.94	0.93	-	10
Dec-27 4.20	1.88	-	-	-	34.31	0.83	-	7,000
Dec-27 4.30	1.81	-	-	-	34.04	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.80	-	-	-	-	53.84	-	10	-
Feb-25 4.00	-	-	-	-	52.11	-	14	-
Feb-25 4.10	-	-	-	-	51.25	-	2	-
Feb-25 4.20	-	-	-	-	50.39	-	35	-
Feb-25 4.30	-	-	-	-	49.53	-	17	-
Feb-25 4.40	-	-	-	-	48.67	-	13	-
Feb-25 4.50	-	-	-	-	47.81	-	15	-
Feb-25 4.60	-	-	-	-	46.95	-	16	-
Feb-25 4.70	-	-	-	-	46.09	-	245	-
Feb-25 4.80	-	-	-	-	45.22	-	500	-
Feb-25 4.90	-	-	-	-	44.36	-	300	-
Feb-25 5.00	-	-	-	-	43.50	-	225	-
Feb-25 5.25	-	-	-	-	41.35	-	55	-
Feb-25 5.50	-	-	-	-	39.20	-	10	-
Feb-25 5.75	-	-	-	-	37.04	-	64	-
Feb-25 6.00	0.12	-	-	-	35.79	-1.00	80	-
Feb-25 w4 6.00	0.17	-	-	-	29.67	-0.67	-	10
Mar-25 2.70	-	-	-	-	53.43	-	-	30
Mar-25 3.10	-	-	-	-	50.30	-	-	60
Mar-25 3.40	-	-	-	-	47.96	-	-	80
Mar-25 3.50	-	-	-	-	47.18	-	-	38
Mar-25 3.60	-	-	-	-	46.40	-	-	4
Mar-25 3.70	-	-	-	-	45.61	-	-	2
Mar-25 3.80	-	-	-	-	44.83	-	-	45
Mar-25 3.90	-	-	-	-	44.05	-	-	13,819
Mar-25 4.00	-	-	-	-	43.27	-	-	297
Mar-25 4.10	-	-	-	-	42.49	-	-	94
Mar-25 4.20	-	-	-	-	41.71	-	-	17,223
Mar-25 4.30	-	-	-	-	40.92	-	-	12,395
Mar-25 4.40	-	-	-	-	40.14	-	-	3,230
Mar-25 4.50	-	-	-	-	39.36	-0.01	-	284
Mar-25 4.60	-	-	-	-	38.58	-0.01	-	12,270
Mar-25 4.70	-	-	-	-	37.80	-0.01	-	31
Mar-25 4.80	-	-	-	-	37.01	-0.02	-	15,525
Mar-25 4.90	0.01	-	-	-	36.23	-0.03	-	41
Mar-25 5.00	0.01	-	-	-	35.45	-0.04	-	51
Mar-25 5.25	0.03	-	-	-	33.50	-0.10	-	25
Mar-25 5.50	0.06	-	-	-	31.54	-0.20	-	33
Mar-25 5.75	0.13	-	-	-	29.59	-0.37	-	15
Mar-25 6.00	0.24	-	-	-	28.42	-0.58	-	14
Mar-25 6.50	0.63	-	-	-	27.91	-0.90	-	1
Apr-25 w0 3.80	-	-	-	-	42.02	-	-	10
Apr-25 w0 4.20	-	-	-	-	39.21	-0.01	-	20
Apr-25 w0 4.40	0.01	-	-	-	37.80	-0.02	-	10
Apr-25 w0 5.00	0.03	-	-	-	33.59	-0.09	-	18
Apr-25 w0 5.25	0.06	-	-	-	31.83	-0.16	-	6
Apr-25 w0 5.50	0.11	-	-	-	30.08	-0.25	-	24
Apr-25 w0 5.75	0.19	-	-	-	28.32	-0.39	-	10
Apr-25 w0 6.00	0.30	-	-	-	27.26	-0.54	-	5
Apr-25 w0 6.25	0.46	-	-	-	26.99	-0.70	-	5
Jun-25 1.80	-	-	-	-	51.56	-	-	10
Jun-25 1.90	-	-	-	-	50.94	-	-	150
Jun-25 2.50	-	-	-	-	47.20	-	-	20
Jun-25 2.60	-	-	-	-	46.57	-	-	86,000
Jun-25 2.80	-	-	-	-	45.33	-	-	100
Jun-25 2.90	-	-	-	-	44.71	-	-	100
Jun-25 3.00	-	-	-	-	44.08	-	-	100
Jun-25 3.10	-	-	-	-	43.46	-	-	110
Jun-25 3.20	-	-	-	-	42.84	-0.01	-	100
Jun-25 3.30	-	-	-	-	42.21	-0.01	-	1,615
Jun-25 3.40	-	-	-	-	41.59	-0.01	-	43,000
Jun-25 3.50	0.01	-	-	-	40.97	-0.01	-	506
Jun-25 3.60	0.01	-	-	-	40.34	-0.01	-	614
Jun-25 3.70	0.01	-	-	-	39.72	-0.02	-	1,104
Jun-25 3.80	0.01	-	-	-	39.10	-0.02	-	30,232
Jun-25 3.90	0.01	-	-	-	38.47	-0.03	-	20
Jun-25 4.00	0.02	-	-	-	37.85	-0.03	-	43,031
Jun-25 4.10	0.02	-	-	-	37.23	-0.04	-	25
Jun-25 4.20	0.03	-	-	-	36.60	-0.05	-	32,830
Jun-25 4.30	0.03	-	-	-	35.98	-0.06	-	703
Jun-25 4.40	0.04	-	-	-	35.36	-0.07	-	49
Jun-25 4.50	0.05	-	-	-	34.73	-0.08	-	174
Jun-25 4.60	0.06	-	-	-	34.11	-0.10	-	48
Jun-25 4.70	0.07	-	-	-	33.49	-0.11	-	6,987
Jun-25 4.80	0.08	-	-	-	32.87	-0.13	-	106
Jun-25 4.90	0.09	-	-	-	32.24	-0.15	-	3
Jun-25 5.00	0.11	-	-	-	31.62	-0.18	-	260
Jun-25 5.25	0.16	-	-	-	30.06	-0.25	-	51
Jun-25 5.50	0.23	-	-	-	28.50	-0.34	-	20,052
Jun-25 5.75	0.32	-	-	-	26.95	-0.44	-	51
Sep-25 3.20	0.01	-	-	-	40.29	-0.02	-	32,000
Sep-25 3.50	0.02	-	-	-	38.71	-0.03	-	1
Sep-25 3.60	0.03	-	-	-	38.18	-0.03	-	2
Sep-25 3.70	0.03	-	-	-	37.66	-0.04	-	106
Sep-25 3.90	0.04	-	-	-	36.60	-0.06	-	20,150
Sep-25 4.00	0.05	-	-	-	36.08	-0.06	-	57,510
Sep-25 4.10	0.06	-	-	-	35.55	-0.07	-	30
Sep-25 4.20	0.07	-	-	-	35.02	-0.09	-	50,026
Sep-25 4.30	0.08	-	-	-	34.50	-0.10	-	9,012
Sep-25 4.40	0.09	-	-	-	33.97	-0.11	-	18
Sep-25 4.50	0.10	-	-	-	33.44	-0.13	-	10
Sep-25 4.60	0.12	-	-	-	32.91	-0.14	-	80
Sep-25 4.70	0.13	-	-	-	32.39	-0.16	-	14
Sep-25 4.80	0.15	-	-	-	31.86	-0.18	-	23
Sep-25 5.00	0.19	-	-	-	30.81	-0.22	-	22
Sep-25 5.25	0.26	-	-	-	29.49	-0.28	-	5
Sep-25 5.50	0.33	-	-	-	28.17	-0.35	-	109
Sep-25 5.75	0.43	0.42	0.42	0.42	26.86	-0.44	1	1
Dec-25 2.90	0.02	-	-	-	40.00	-0.02	-	32
Dec-25 3.00	0.02	-	-	-	39.53	-0.02	-	110
Dec-25 3.10	0.02	-	-	-	39.06	-0.03	-	5,010
Dec-25 3.20	0.03	-	-	-	38.59	-0.03	-	117,503
Dec-25 3.40	0.04	-	-	-	37.65	-0.04	-	30
Dec-25 3.50	0.05	-	-	-	37.18	-0.05	-	100
Dec-25 3.60	0.05	-	-	-	36.71	-0.06	-	103
Dec-25 3.70	0.06	-	-	-	36.24	-0.07	-	26,003
Dec-25 3.80	0.07	-	-	-	35.77	-0.08	-	25,081
Dec-25 4.00	0.09	-	-	-	34.83	-0.10	-	103,078
Dec-25 4.10	0.11	-	-	-	34.36	-0.11	-	32
Dec-25 4.20	0.12	-	-	-	33.89	-0.12	-	10,035
Dec-25 4.30	0.13	-	-	-	33.42	-0.13	-	395
Dec-25 4.40	0.15	-	-	-	32.95	-0.15	-	20,192
Dec-25 4.50	0.17	-	-	-	32.48	-0.16	-	5,770
Dec-25 4.60	0.19	-	-	-	32.01	-0.18	-	235
Dec-25 4.70	0.21	-	-	-	31.54	-0.20	-	5,003
Dec-25 4.80	0.23	-	-	-	31.07	-0.22	-	210
Dec-25 4.90	0.25	-	-	-	30.60	-0.24	-	5
Dec-25 5.00	0.28	-	-	-	30.13	-0.26	-	1,107
Dec-25 5.25	0.35	-	-	-	28.95	-0.32	-	15,625
Dec-25 5.50	0.44	-	-	-	27.78	-0.38	-	47
Dec-25 5.75	0.54	-	-	-	26.60	-0.45	-	16
Dec-25 6.00	0.67	0.67	0.67	0.67	25.79	-0.52	1	201
Dec-25 6.25	0.82	-	-	-	25.41	-0.60	-	5
Mar-26 3.30	0.04	-	-	-	36.00	-0.04	-	2
Mar-26 3.70	0.08	-	-	-	34.27	-0.07	-	10
Mar-26 3.90	0.10	-	-	-	33.41	-0.09	-	7
Mar-26 4.00	0.11	-	-	-	32.98	-0.11	-	2
Mar-26 4.20	0.14	-	-	-	32.12	-0.13	-	5
Mar-26 5.50	0.48	-	-	-	26.52	-0.38	-	3
Mar-26 6.75	1.20	-	-	-	23.59	-0.71	-	2
Jun-26 3.10	0.05	-	-	-	35.80	-0.04	-	1
Jun-26 3.80	0.13	-	-	-	33.02	-0.10	-	25,000
Jun-26 4.10	0.17	-	-	-	31.83	-0.14	-	13
Jun-26 4.20	0.19	-	-	-	31.44	-0.15	-	5
Jun-26 4.30	0.21	-	-	-	31.04	-0.17	-	5
Jun-26 4.40	0.23	-	-	-	30.64	-0.18	-	5
Jun-26 4.50	0.25	-	-	-	30.25	-0.20	-	3,751
Jun-26 4.80	0.33	-	-	-	29.06	-0.25	-	1
Jun-26 4.90	0.36	-	-	-	28.66	-0.27	-	5
Sep-26 4.00	0.18	-	-	-	31.71	-0.14	-	7
Dec-26 2.50	0.04	-	-	-	36.49	-0.03	-	40
Dec-26 2.80	0.06	-	-	-	35.43	-0.04	-	60,000
Dec-26 3.20	0.10	-	-	-	34.03	-0.07	-	10
Dec-26 3.40	0.12	-	-	-	33.32	-0.09	-	2
Dec-26 3.50	0.14	-	-	-	32.97	-0.10	-	5
Dec-26 3.60	0.15	-	-	-	32.62	-0.11	-	50,002
Dec-26 4.00	0.23	-	-	-	31.22	-0.15	-	25,007
Dec-26 4.20	0.27	-	-	-	30.51	-0.18	-	25
Dec-26 4.30	0.29	-	-	-	30.16	-0.19	-	15,000
Dec-26 4.40	0.31	-	-	-	29.81	-0.21	-	10,000
Dec-26 4.60	0.37	-	-	-	29.11	-0.24	-	80
Dec-26 4.70	0.40	-	-	-	28.76	-0.25	-	5
Dec-26 4.80	0.43	-	-	-	28.41	-0.27	-	15,000
Dec-26 4.90	0.46	-	-	-	28.06	-0.29	-	150
Dec-26 5.00	0.49	-	-	-	27.70	-0.31	-	150
Dec-26 5.25	0.58	-	-	-	26.83	-0.35	-	600
Jun-27 3.00	0.10	-	-	-	33.37	-0.07	-	15,000
Jun-27 4.00	0.29	-	-	-	30.31	-0.17	-	1
Jun-27 5.50	0.79	-	-	-	25.72	-0.41	-	42
Dec-27 3.30	0.18	-	-	-	31.37	-0.11	-	20
Dec-27 3.50	0.22	-	-	-	30.82	-0.13	-	10,040
Dec-27 3.90	0.31	-	-	-	29.73	-0.17	-	10
Dec-27 4.00	0.34	-	-	-	29.46	-0.19	-	42
Dec-27 4.20	0.40	-	-	-	28.92	-0.21	-	7,000
Dec-27 4.40	0.46	-	-	-	28.38	-0.24	-	51,025
Dec-27 4.70	0.56	-	-	-	27.56	-0.29	-	10
Dec-27 5.75	1.00	-	-	-	24.70	-0.46	-	75
Dec-28 4.20	0.55	-	-	-	29.43	-0.24	-	10,000
Dec-29 3.90	0.57	-	-	-	30.31	-0.22	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 5.50	0.38	-	-	-	37.22	1.00	1	-
Mar-25 4.00	1.89	-	-	-	41.36	1.00	-	7
Mar-25 4.30	1.59	-	-	-	39.01	1.00	-	500
Mar-25 4.80	1.10	-	-	-	35.10	0.98	-	1,000
Mar-25 4.90	1.00	-	-	-	34.32	0.97	-	40
Apr-25 w0 6.00	0.20	-	-	-	25.96	0.46	-	2
Jun-25 3.80	2.02	-	-	-	39.82	0.97	-	30
Jun-25 4.30	1.54	-	-	-	36.70	0.93	-	500
Jun-25 4.90	1.01	-	-	-	32.96	0.83	-	1,000
Jun-25 6.00	0.28	-	-	-	26.68	0.45	-	2
Sep-25 4.00	1.88	-	-	-	37.10	0.92	-	20
Sep-25 6.00	0.41	-	-	-	27.01	0.49	-	10
Dec-25 3.40	2.38	-	-	-	39.33	0.93	-	25
Dec-25 6.00	0.47	-	-	-	27.47	0.48	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.60	-	-	-	-	46.95	-	610	-
Mar-25 3.50	-	-	-	-	47.18	-	-	500
Mar-25 4.00	-	-	-	-	43.27	-	-	1,000
Mar-25 4.10	-	-	-	-	42.49	-	-	100
Mar-25 4.20	-	-	-	-	41.71	-	-	7
Mar-25 4.40	-	-	-	-	40.14	-	-	1,000
Mar-25 4.50	-	-	-	-	39.36	-0.01	-	15
Mar-25 5.00	0.01	-	-	-	35.45	-0.04	-	10
Mar-25 5.50	0.06	-	-	-	31.54	-0.20	-	300
Apr-25 w0 4.70	0.02	-	-	-	35.70	-0.04	-	10
Apr-25 w0 5.25	0.06	-	-	-	31.83	-0.16	-	5
Jun-25 2.50	-	-	-	-	47.20	-	-	100
Jun-25 3.30	-	-	-	-	42.21	-0.01	-	500
Jun-25 4.00	0.02	-	-	-	37.85	-0.03	-	30,000
Jun-25 4.10	0.02	-	-	-	37.23	-0.04	-	1,000
Jun-25 4.50	0.05	-	-	-	34.73	-0.08	-	1,000
Jun-25 6.00	0.45	-	-	-	25.96	-0.55	-	10
Dec-25 4.00	0.09	-	-	-	34.83	-0.09	-	30,000
Dec-25 4.90	0.25	-	-	-	30.60	-0.23	-	300
Dec-25 5.50	0.44	-	-	-	27.78	-0.37	-	78
Dec-25 6.25	0.81	-	-	-	25.41	-0.58	-	80

	Previous Close	7.63		21/02/25
	SOLARIA Close	7.62		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.00	-	-	-	-	57.57	-	20	-
Feb-25 8.50	-	-	-	-	53.26	-	40	-
Feb-25 9.00	-	-	-	-	48.95	-	10	-
Feb-25 9.50	-	-	-	-	44.64	-	1	-
Feb-25 10.00	-	-	-	-	40.33	-	70	-
Mar-25 6.00	1.67	-	-	-	60.29	0.94	-	3
Mar-25 8.00	0.32	-	-	-	55.09	0.41	-	20
Mar-25 8.50	0.17	-	-	-	54.42	0.26	-	21
Mar-25 9.00	0.08	-	-	-	53.74	0.15	-	20
Mar-25 9.75	0.02	-	-	-	52.72	0.05	-	1
Mar-25 10.00	0.02	-	-	-	52.38	0.04	-	896
Mar-25 10.50	0.01	-	-	-	51.70	0.02	-	30
Mar-25 13.50	-	-	-	-	47.64	-	-	30
Mar-25 14.00	-	-	-	-	46.96	-	-	4
Apr-25 w0 8.50	0.32	-	-	-	53.08	0.34	-	30
Apr-25 w0 9.00	0.21	-	-	-	52.77	0.25	-	50
Jun-25 8.50	0.53	-	-	-	47.64	0.41	-	10
Jun-25 9.00	0.39	-	-	-	47.26	0.33	-	100
Jun-25 9.50	0.28	-	-	-	46.89	0.26	-	1
Jun-25 10.00	0.20	-	-	-	46.52	0.20	-	20
Jun-25 10.50	0.14	-	-	-	46.15	0.15	-	20
Jun-25 11.00	0.09	-	-	-	45.78	0.11	-	20
Jun-25 11.50	0.06	-	-	-	45.40	0.08	-	1
Jun-25 16.00	-	-	-	-	42.68	-	-	105
Sep-25 9.25	0.55	-	-	-	45.79	0.36	-	1
Dec-25 7.75	1.24	-	-	-	44.92	0.58	-	1
Dec-25 8.25	1.05	-	-	-	44.77	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.25	-	-	-	-	61.37	-	50	-
Feb-25 7.50	-	-	-	-	60.40	-	1	-
Feb-25 7.75	0.13	-	-	-	58.81	-1.00	1	-
Feb-25 8.00	0.38	-	-	-	56.66	-1.00	15	-
Mar-25 6.00	0.03	-	-	-	57.50	-0.06	-	10
Mar-25 6.50	0.09	0.12	0.12	0.12	56.05	-0.13	10	15
Mar-25 7.25	0.28	0.37	0.37	0.37	53.89	-0.34	10	10
Mar-25 7.50	0.38	-	-	-	53.17	-0.42	-	20
Mar-25 8.00	0.66	-	-	-	52.30	-0.60	-	1
Mar-25 8.75	1.22	-	-	-	51.29	-0.81	-	1
Mar-25 9.00	1.44	-	-	-	50.95	-0.87	-	10
Mar-25 9.25	1.66	-	-	-	50.61	-0.91	-	27
Mar-25 10.00	2.38	-	-	-	49.59	-0.98	-	40
Mar-25 11.00	3.38	-	-	-	48.24	-1.00	-	20
Apr-25 w0 6.75	0.25	-	-	-	53.60	-0.24	-	10
Apr-25 w0 8.00	0.81	-	-	-	50.90	-0.55	-	10
Jun-25 6.25	0.29	-	-	-	51.09	-0.20	-	4
Jun-25 6.50	0.36	-	-	-	50.56	-0.24	-	10
Jun-25 6.75	0.44	-	-	-	50.04	-0.28	-	36
Jun-25 7.00	0.53	-	-	-	49.51	-0.32	-	10
Jun-25 8.50	1.35	-	-	-	47.56	-0.60	-	15
Jun-25 9.00	1.71	-	-	-	47.18	-0.68	-	200
Jun-25 9.50	2.10	-	-	-	46.81	-0.76	-	11
Jun-25 10.00	2.52	-	-	-	46.44	-0.82	-	30
Jun-25 11.50	3.90	-	-	-	45.32	-0.95	-	35
Sep-25 9.00	1.91	-	-	-	45.98	-0.61	-	60
Sep-25 9.75	2.48	-	-	-	45.58	-0.70	-	7
Sep-25 10.50	3.09	-	-	-	45.19	-0.78	-	1
Sep-25 11.00	3.53	-	-	-	44.93	-0.83	-	3
Dec-25 9.00	2.08	-	-	-	45.46	-0.57	-	10
Dec-25 9.75	2.63	-	-	-	45.23	-0.65	-	3
Dec-25 11.00	3.64	-	-	-	44.85	-0.76	-	20

	Previous Close	15.70		21/02/25
	TECNICAS REUNIDAS Close	15.75		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 10.08	5.69	-	-	-	43.58	1.00	-	1
Mar-25 10.54	5.23	-	-	-	42.99	1.00	-	16
Mar-25 12.37	3.41	-	-	-	40.62	0.99	-	4
Mar-25 12.83	2.97	-	-	-	40.03	0.97	-	1
Mar-25 13.29	2.53	-	-	-	39.44	0.95	-	1
Mar-25 14.20	1.72	-	-	-	38.26	0.85	-	1
Mar-25 15.12	1.02	-	-	-	37.07	0.68	-	3
Mar-25 15.58	0.74	-	-	-	36.48	0.57	-	3
Jun-25 10.54	5.34	-	-	-	39.73	0.97	-	10
Jun-25 11.45	4.48	-	-	-	38.92	0.94	-	5
Jun-25 15.58	1.41	-	-	-	35.25	0.58	-	6
Sep-25 10.54	5.42	-	-	-	38.46	0.94	-	10
Sep-25 11.45	4.63	-	-	-	37.96	0.90	-	5
Sep-25 14.66	2.33	-	-	-	36.19	0.67	-	3
Sep-25 16.04	1.63	-	-	-	35.56	0.54	-	3
Jun-26 11.91	4.85	-	-	-	37.74	0.82	-	2
Dec-26 11.91	5.16	-	-	-	37.92	0.80	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 12.83	-	-	-	-	43.48	-	20	-
Feb-25 13.74	-	-	-	-	42.16	-	5	-
Mar-25 7.56	-	-	-	-	48.04	-	-	4
Mar-25 8.70	-	-	-	-	46.57	-	-	264
Mar-25 10.54	-	-	-	-	44.20	-	-	13
Mar-25 11.45	-	-	-	-	43.02	-	-	23
Mar-25 11.91	-	-	-	-	42.43	-0.01	-	10
Apr-25 w0 11.91	0.04	-	-	-	41.70	-0.03	-	5
Jun-25 8.48	-	-	-	-	42.68	-	-	538
Jun-25 10.54	0.05	-	-	-	40.85	-0.03	-	4
Jun-25 11.00	0.07	-	-	-	40.44	-0.04	-	10
Jun-25 13.29	0.38	-	-	-	38.41	-0.18	-	2
Sep-25 8.70	0.03	-	-	-	39.92	-0.02	-	529
Sep-25 9.62	0.07	-	-	-	39.41	-0.03	-	1
Sep-25 12.83	0.54	-	-	-	37.65	-0.19	-	2

	Previous Close	4.12		21/02/25
	TELEFONICA Close	4.17		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.80	0.37	-	-	-	25.92	1.00	5	-
Feb-25 3.90	0.27	-	-	-	24.87	1.00	250	-
Feb-25 4.00	0.17	-	-	-	23.81	1.00	122	-
Feb-25 4.10	0.07	0.07	0.07	0.07	22.76	1.00	117	-
Feb-25 4.20	-	-	-	-	21.84	-	100	-
Feb-25 4.40	-	-	-	-	20.77	-	100	-
Feb-25 w4 3.80	0.38	-	-	-	26.47	1.00	-	6
Mar-25 3.20	0.98	-	-	-	28.10	1.00	-	6
Mar-25 3.50	0.68	-	-	-	25.85	0.99	-	100
Mar-25 3.60	0.58	-	-	-	25.10	0.99	-	100
Mar-25 3.80	0.39	-	-	-	23.60	0.93	-	8
Mar-25 3.90	0.30	-	-	-	22.85	0.87	-	205
Mar-25 4.00	0.22	-	-	-	22.10	0.77	-	139
Mar-25 4.10	0.14	-	-	-	21.35	0.64	-	10
Mar-25 4.20	0.09	0.05	0.05	0.05	20.63	0.48	8	359
Mar-25 4.30	0.05	-	-	-	20.03	0.32	-	187
Mar-25 4.40	0.02	-	-	-	19.42	0.18	-	317
Mar-25 4.50	0.01	-	-	-	18.81	0.08	-	7,675
Mar-25 4.60	-	-	-	-	18.20	0.03	-	150
Mar-25 4.70	-	-	-	-	17.60	0.01	-	25
Apr-25 w0 3.80	0.41	-	-	-	21.10	0.89	-	5
Apr-25 w0 3.90	0.32	-	-	-	20.80	0.82	-	5
Apr-25 w0 4.00	0.25	-	-	-	20.50	0.73	-	20
Apr-25 w0 4.20	0.13	-	-	-	19.82	0.50	-	11
Apr-25 w0 4.30	0.08	-	-	-	19.14	0.38	-	10
Jun-25 2.70	1.50	-	-	-	30.33	1.00	-	40
Jun-25 2.80	1.40	-	-	-	29.53	1.00	-	2
Jun-25 3.50	0.72	-	-	-	23.94	0.93	-	3
Jun-25 3.60	0.63	-	-	-	23.14	0.90	-	35
Jun-25 3.70	0.54	-	-	-	22.35	0.87	-	4
Jun-25 3.80	0.45	-	-	-	21.55	0.82	-	160
Jun-25 3.90	0.37	-	-	-	20.75	0.77	-	1,295
Jun-25 4.00	0.30	-	-	-	19.95	0.70	-	797
Jun-25 4.10	0.23	-	-	-	19.15	0.62	-	1,101
Jun-25 4.20	0.17	-	-	-	18.40	0.53	-	1,731
Jun-25 4.30	0.12	-	-	-	17.79	0.43	-	336
Jun-25 4.40	0.08	-	-	-	17.17	0.33	-	200
Jun-25 4.50	0.05	-	-	-	16.56	0.24	-	35,000
Jun-25 4.70	0.02	-	-	-	15.33	0.10	-	10
Jun-25 5.25	-	-	-	-	11.94	-	-	100
Jun-25 6.00	-	-	-	-	7.33	-	-	200
Sep-25 3.70	0.55	-	-	-	22.79	0.83	-	25
Sep-25 4.00	0.32	-	-	-	19.84	0.67	-	1,020
Sep-25 4.10	0.25	-	-	-	18.86	0.60	-	570
Sep-25 4.20	0.19	-	-	-	17.99	0.51	-	55
Sep-25 4.30	0.14	-	-	-	17.44	0.43	-	10
Sep-25 4.40	0.10	-	-	-	16.88	0.34	-	19
Sep-25 4.50	0.07	-	-	-	16.33	0.26	-	32
Sep-25 4.70	0.03	-	-	-	15.23	0.13	-	100
Sep-25 4.80	0.02	-	-	-	14.68	0.09	-	400
Sep-25 5.25	-	-	-	-	12.20	-	-	150
Dec-25 3.50	0.73	-	-	-	23.29	0.89	-	552
Dec-25 3.60	0.65	-	-	-	22.54	0.85	-	75
Dec-25 3.70	0.56	-	-	-	21.79	0.81	-	1,750
Dec-25 3.80	0.48	-	-	-	21.04	0.76	-	606
Dec-25 3.90	0.41	-	-	-	20.29	0.71	-	150
Dec-25 4.00	0.34	-	-	-	19.54	0.64	-	532
Dec-25 4.10	0.27	-	-	-	18.79	0.58	-	20,287
Dec-25 4.20	0.22	-	-	-	18.11	0.50	-	5,260
Dec-25 4.30	0.17	-	-	-	17.66	0.43	-	10,538
Dec-25 4.40	0.13	-	-	-	17.20	0.36	-	184
Dec-25 4.50	0.10	-	-	-	16.75	0.29	-	60,113
Dec-25 4.60	0.07	-	-	-	16.29	0.23	-	203
Dec-25 4.70	0.05	-	-	-	15.84	0.18	-	100
Dec-25 4.80	0.03	-	-	-	15.38	0.13	-	350
Dec-25 4.90	0.02	-	-	-	14.93	0.10	-	100
Dec-25 5.00	0.01	-	-	-	14.47	0.07	-	1,723
Dec-25 5.25	-	-	-	-	13.33	0.02	-	150
Mar-26 3.40	0.83	-	-	-	24.11	0.90	-	10
Mar-26 3.80	0.50	-	-	-	21.59	0.74	-	100
Mar-26 4.00	0.36	-	-	-	20.33	0.63	-	100
Mar-26 4.10	0.30	-	-	-	19.70	0.56	-	104
Mar-26 4.20	0.25	-	-	-	19.13	0.50	-	100
Mar-26 4.40	0.16	-	-	-	18.36	0.38	-	4
Mar-26 4.50	0.13	-	-	-	17.98	0.32	-	4
Jun-26 3.80	0.51	-	-	-	21.84	0.73	-	250
Jun-26 4.00	0.38	-	-	-	20.80	0.62	-	6,501
Jun-26 4.20	0.27	-	-	-	19.82	0.50	-	5,020
Jun-26 4.40	0.19	-	-	-	19.20	0.39	-	1
Jun-26 4.60	0.13	-	-	-	18.57	0.29	-	35
Jun-26 4.70	0.10	-	-	-	18.26	0.25	-	150
Jun-26 4.80	0.08	-	-	-	17.95	0.21	-	150
Sep-26 4.20	0.30	-	-	-	20.51	0.50	-	3
Dec-26 3.00	1.20	-	-	-	25.73	0.98	-	10
Dec-26 3.10	1.10	-	-	-	25.35	0.97	-	10
Dec-26 3.20	1.01	-	-	-	24.96	0.95	-	10
Dec-26 3.30	0.92	-	-	-	24.58	0.92	-	10
Dec-26 3.40	0.83	-	-	-	24.20	0.89	-	75
Dec-26 3.50	0.75	-	-	-	23.81	0.85	-	76
Dec-26 3.60	0.67	-	-	-	23.43	0.80	-	29
Dec-26 3.70	0.60	-	-	-	23.05	0.75	-	25
Dec-26 3.90	0.47	-	-	-	22.28	0.65	-	43
Dec-26 4.00	0.41	-	-	-	21.90	0.59	-	10,000
Dec-26 4.20	0.31	-	-	-	21.17	0.49	-	37
Dec-26 4.30	0.27	-	-	-	20.94	0.45	-	10
Dec-26 4.40	0.24	-	-	-	20.71	0.40	-	2
Dec-26 4.50	0.20	-	-	-	20.48	0.36	-	20,007
Dec-26 4.70	0.15	-	-	-	20.01	0.29	-	10
Mar-27 3.80	0.54	-	-	-	23.01	0.69	-	45
Jun-27 2.90	1.29	-	-	-	25.93	0.99	-	10
Jun-27 3.00	1.19	-	-	-	25.64	0.99	-	10
Jun-27 3.10	1.10	-	-	-	25.34	0.97	-	12
Jun-27 3.20	1.00	-	-	-	25.05	0.95	-	12
Jun-27 3.30	0.92	0.90	0.90	0.90	24.75	0.92	1	16
Jun-27 3.40	0.83	-	-	-	24.46	0.88	-	18
Jun-27 4.00	0.44	-	-	-	22.68	0.58	-	8
Jun-27 4.80	0.16	-	-	-	20.92	0.28	-	150
Jun-27 4.90	0.14	-	-	-	20.72	0.26	-	150
Jun-27 5.00	0.12	-	-	-	20.52	0.23	-	150
Jun-27 5.75	0.04	-	-	-	19.02	0.09	-	20
Dec-27 4.00	0.46	-	-	-	23.87	0.57	-	100
Dec-27 4.40	0.31	-	-	-	23.07	0.43	-	10
Dec-27 6.00	0.04	-	-	-	20.39	0.10	-	12,000
Jun-28 4.00	0.48	-	-	-	24.76	0.57	-	100
Jun-28 5.00	0.20	-	-	-	23.28	0.29	-	4
Dec-28 4.00	0.50	-	-	-	25.41	0.57	-	18
Dec-28 4.80	0.26	-	-	-	24.40	0.35	-	10
Dec-28 5.25	0.18	-	-	-	23.90	0.26	-	10
Dec-29 3.40	0.84	-	-	-	27.16	0.87	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.40	-	-	-	-	30.31	-	100	-
Feb-25 3.50	-	-	-	-	29.25	-	200	-
Feb-25 3.60	-	-	-	-	28.20	-	330	-
Feb-25 3.70	-	-	-	-	27.15	-	10	-
Feb-25 3.80	-	-	-	-	26.09	-	160	-
Feb-25 3.90	-	-	-	-	25.04	-	25	-
Feb-25 4.00	-	-	-	-	23.98	-	5,107	-
Feb-25 4.10	-	-	-	-	22.93	-	295	-
Mar-25 2.20	-	-	-	-	35.87	-	-	20
Mar-25 2.80	-	-	-	-	31.36	-	-	3
Mar-25 3.30	-	-	-	-	27.61	-	-	350
Mar-25 3.40	-	-	-	-	26.86	-	-	3
Mar-25 3.50	-	-	-	-	26.11	-0.01	-	379
Mar-25 3.60	-	-	-	-	25.36	-0.02	-	1,913
Mar-25 3.70	-	-	-	-	24.61	-0.03	-	938
Mar-25 3.80	0.01	-	-	-	23.86	-0.07	-	174
Mar-25 3.90	0.02	-	-	-	23.11	-0.13	-	218
Mar-25 4.00	0.04	-	-	-	22.36	-0.23	-	565
Mar-25 4.10	0.06	-	-	-	21.61	-0.36	-	133
Mar-25 4.20	0.11	-	-	-	20.89	-0.52	-	7,682
Mar-25 4.30	0.17	-	-	-	20.29	-0.69	-	82
Mar-25 4.40	0.24	-	-	-	19.68	-0.83	-	62
Jun-25 3.30	0.02	-	-	-	24.74	-0.06	-	325
Jun-25 3.40	0.02	-	-	-	23.94	-0.09	-	1,480
Jun-25 3.50	0.03	-	-	-	23.14	-0.12	-	1,010
Jun-25 3.60	0.05	-	-	-	22.34	-0.16	-	865
Jun-25 3.70	0.06	-	-	-	21.55	-0.21	-	54
Jun-25 3.80	0.09	-	-	-	20.75	-0.27	-	43
Jun-25 3.90	0.11	-	-	-	19.95	-0.34	-	226
Jun-25 4.00	0.15	-	-	-	19.15	-0.43	-	1,199
Jun-25 4.10	0.19	-	-	-	18.35	-0.52	-	109
Jun-25 4.20	0.25	-	-	-	17.60	-0.61	-	315
Jun-25 4.30	0.31	-	-	-	16.99	-0.71	-	422
Jun-25 4.40	0.38	-	-	-	16.37	-0.79	-	228
Jun-25 4.50	0.46	-	-	-	15.76	-0.86	-	1,470
Jun-25 4.60	0.55	-	-	-	15.14	-0.92	-	7
Jun-25 4.70	0.64	-	-	-	14.53	-0.96	-	25
Jun-25 4.80	0.74	-	-	-	13.91	-0.98	-	50
Jun-25 5.00	0.93	-	-	-	12.68	-1.00	-	10
Jun-25 5.75	1.68	-	-	-	8.07	-1.00	-	200
Jun-25 6.00	1.93	-	-	-	6.53	-1.00	-	127
Jun-25 6.25	2.17	-	-	-	4.99	-1.00	-	14
Sep-25 3.40	0.06	-	-	-	23.99	-0.14	-	30
Sep-25 3.50	0.07	-	-	-	23.01	-0.17	-	38
Sep-25 3.60	0.09	-	-	-	22.03	-0.21	-	715
Sep-25 3.70	0.10	-	-	-	21.05	-0.25	-	113
Sep-25 3.80	0.13	-	-	-	20.06	-0.30	-	1,023
Sep-25 3.90	0.15	-	-	-	19.08	-0.36	-	54
Sep-25 4.00	0.19	-	-	-	18.10	-0.43	-	64
Sep-25 4.10	0.23	-	-	-	17.12	-0.50	-	215
Sep-25 4.20	0.28	-	-	-	16.25	-0.59	-	13
Sep-25 4.30	0.33	-	-	-	15.70	-0.67	-	34
Sep-25 4.40	0.40	-	-	-	15.14	-0.75	-	60
Sep-25 4.50	0.48	-	-	-	14.59	-0.82	-	51
Sep-25 5.00	0.94	-	-	-	11.84	-0.99	-	4
Dec-25 2.60	0.02	-	-	-	28.03	-0.04	-	3
Dec-25 2.70	0.02	-	-	-	27.28	-0.05	-	25
Dec-25 3.00	0.04	-	-	-	25.02	-0.09	-	10
Dec-25 3.10	0.05	-	-	-	24.27	-0.11	-	75
Dec-25 3.20	0.06	-	-	-	23.52	-0.14	-	1
Dec-25 3.30	0.08	-	-	-	22.77	-0.16	-	49
Dec-25 3.40	0.09	-	-	-	22.02	-0.20	-	6
Dec-25 3.50	0.11	-	-	-	21.27	-0.23	-	10,136
Dec-25 3.60	0.14	-	-	-	20.52	-0.27	-	1,886
Dec-25 3.70	0.16	-	-	-	19.77	-0.32	-	20
Dec-25 3.80	0.19	-	-	-	19.02	-0.37	-	448
Dec-25 3.90	0.23	-	-	-	18.27	-0.43	-	176
Dec-25 4.00	0.27	-	-	-	17.52	-0.49	-	5,531
Dec-25 4.10	0.32	-	-	-	16.77	-0.56	-	20,151
Dec-25 4.20	0.37	-	-	-	16.09	-0.63	-	90
Dec-25 4.30	0.44	-	-	-	15.64	-0.69	-	1,543
Dec-25 4.40	0.51	-	-	-	15.18	-0.76	-	230
Dec-25 4.50	0.58	-	-	-	14.73	-0.81	-	1,195
Dec-25 4.60	0.66	-	-	-	14.27	-0.86	-	175
Dec-25 4.70	0.75	-	-	-	13.82	-0.90	-	75
Dec-25 5.00	1.03	-	-	-	12.45	-0.98	-	2
Dec-25 5.25	1.27	-	-	-	11.31	-1.00	-	100
Dec-25 5.50	1.51	-	-	-	10.17	-1.00	-	100
Dec-25 5.75	1.76	-	-	-	9.04	-1.00	-	425
Dec-25 6.00	2.00	-	-	-	7.90	-1.00	-	153
Dec-25 6.25	2.25	-	-	-	6.76	-1.00	-	282
Mar-26 2.20	0.01	-	-	-	28.18	-0.01	-	3
Mar-26 3.20	0.07	-	-	-	21.87	-0.14	-	2
Mar-26 3.50	0.13	-	-	-	19.98	-0.24	-	5
Mar-26 3.60	0.15	-	-	-	19.35	-0.28	-	100
Mar-26 3.80	0.21	-	-	-	18.09	-0.38	-	100
Mar-26 3.90	0.25	-	-	-	17.46	-0.43	-	112
Mar-26 4.00	0.29	-	-	-	16.83	-0.49	-	102
Mar-26 4.20	0.39	-	-	-	15.63	-0.62	-	25
Mar-26 4.30	0.45	-	-	-	15.25	-0.68	-	25
Jun-26 3.40	0.15	-	-	-	19.97	-0.25	-	1,316
Jun-26 3.50	0.17	-	-	-	19.45	-0.29	-	25
Jun-26 3.60	0.21	-	-	-	18.93	-0.34	-	500
Jun-26 3.70	0.24	-	-	-	18.41	-0.38	-	100
Jun-26 3.90	0.32	-	-	-	17.37	-0.48	-	27
Jun-26 4.00	0.37	-	-	-	16.85	-0.54	-	25
Jun-26 4.10	0.43	-	-	-	16.33	-0.59	-	10
Jun-26 4.20	0.48	-	-	-	15.87	-0.65	-	5,525
Jun-26 4.30	0.55	-	-	-	15.56	-0.70	-	2
Sep-26 3.20	0.12	-	-	-	20.49	-0.20	-	10
Sep-26 3.30	0.14	-	-	-	20.05	-0.23	-	1
Sep-26 4.10	0.45	-	-	-	16.54	-0.58	-	607
Sep-26 6.00	2.09	-	-	-	11.40	-1.00	-	5
Dec-26 3.50	0.25	-	-	-	18.93	-0.35	-	4
Dec-26 3.60	0.28	-	-	-	18.55	-0.39	-	1
Dec-26 3.90	0.42	-	-	-	17.40	-0.52	-	1,280
Dec-26 4.00	0.48	-	-	-	17.02	-0.57	-	10,005
Dec-26 4.10	0.53	-	-	-	16.63	-0.61	-	1
Dec-26 4.30	0.66	-	-	-	16.06	-0.70	-	290
Dec-26 4.40	0.74	-	-	-	15.83	-0.74	-	10
Dec-26 4.50	0.81	-	-	-	15.60	-0.78	-	33
Dec-26 4.70	0.97	-	-	-	15.13	-0.84	-	10
Dec-26 4.80	1.05	-	-	-	14.90	-0.87	-	50
Dec-26 6.00	2.17	-	-	-	12.12	-1.00	-	4
Dec-26 6.25	2.41	-	-	-	11.54	-1.00	-	17
Mar-27 4.00	0.50	-	-	-	17.08	-0.56	-	30
Mar-27 4.10	0.55	-	-	-	16.75	-0.60	-	25
Jun-27 3.80	0.44	-	-	-	17.14	-0.51	-	10
Jun-27 3.90	0.50	-	-	-	16.84	-0.55	-	19
Jun-27 4.00	0.55	-	-	-	16.54	-0.59	-	10
Jun-27 4.30	0.75	-	-	-	15.78	-0.71	-	10
Jun-27 4.40	0.82	-	-	-	15.58	-0.75	-	5
Dec-27 2.20	0.05	-	-	-	22.37	-0.07	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.00	0.17	-	-	-	23.81	1.00	50	-
Jun-25 3.60	0.50	-	-	-	23.14	0.83	-	5
Jun-25 4.00	0.21	-	-	-	19.95	0.57	-	25
Dec-25 3.00	1.00	-	-	-	27.04	0.88	-	5
Dec-25 4.50	0.07	-	-	-	16.75	0.22	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.90	-	-	-	-	25.04	-	400	-
Feb-25 w4 3.80	-	-	-	-	26.81	-0.01	-	400
Mar-25 w1 4.10	0.04	-	-	-	22.25	-0.32	-	400
Mar-25 3.90	0.02	-	-	-	23.11	-0.13	-	500
Mar-25 4.00	0.04	-	-	-	22.36	-0.23	-	400
Mar-25 7.75	3.56	-	-	-	0.02	-1.00	-	750
Jun-25 3.80	0.08	-	-	-	20.75	-0.27	-	260
Sep-25 3.80	0.12	-	-	-	20.06	-0.29	-	270
Sep-25 4.00	0.18	-	-	-	18.10	-0.41	-	10
Dec-25 3.60	0.14	-	-	-	20.52	-0.27	-	240
Dec-25 3.90	0.23	-	-	-	18.27	-0.42	-	360
Dec-25 4.00	0.27	-	-	-	17.52	-0.48	-	5
Dec-25 5.00	1.03	-	-	-	12.45	-0.96	-	10
Dec-25 7.50	3.48	-	-	-	1.07	-0.98	-	5
Dec-25 8.50	4.46	-	-	-	0.02	-0.98	-	48
Dec-25 9.50	5.44	-	-	-	0.02	-0.98	-	50
Dec-25 10.00	5.93	-	-	-	0.02	-0.98	-	53
Dec-25 11.00	6.91	-	-	-	0.02	-0.98	-	52
Dec-25 12.00	7.90	-	-	-	0.02	-0.98	-	361
Dec-25 16.50	12.32	-	-	-	0.02	-0.98	-	38

	Previous Close	1.54		21/02/25
	UNICAJA Close	1.56		21/02/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 1.50	-	-	-	-	30.73	-	5	-
Dec-25 1.30	0.08	-	-	-	29.70	-0.29	-	8

	Previous Close	96.30		21/02/25
	VIDRALA Close	96.20		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 95.83	2.63	-	-	-	21.83	0.55	-	1
Mar-25 109.51	0.02	-	-	-	19.44	0.01	-	6
Mar-25 114.09	-	-	-	-	18.67	-	-	3
Apr-25 w0 100.39	1.47	-	-	-	19.62	0.32	-	100
Jun-25 76.67	20.51	-	-	-	26.90	0.95	-	1
Jun-25 82.14	15.51	-	-	-	25.12	0.89	-	1
Jun-25 109.51	0.71	-	-	-	18.74	0.14	-	5
Sep-25 88.00	11.77	-	-	-	22.68	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 85.79	0.21	-	-	-	28.12	-0.06	-	5
Jun-25 82.14	0.78	-	-	-	24.98	-0.11	-	5
Jun-25 91.27	2.46	-	-	-	22.01	-0.30	-	3

	Previous Close	60.20		21/02/25
	VISCOFAN Close	60.40		21/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 61.01	1.15	-	-	-	20.32	0.46	-	10
Mar-25 62.97	0.43	-	-	-	18.98	0.23	-	1
Mar-25 64.94	0.10	-	-	-	17.63	0.08	-	2
Jun-25 61.01	2.56	-	-	-	19.98	0.51	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 57.07	-	-	-	-	15.62	-	2	-
Mar-25 48.21	-	-	-	-	25.87	-	-	1
Mar-25 51.17	0.01	-	-	-	24.68	-0.01	-	1
Mar-25 55.10	0.12	-	-	-	23.10	-0.07	-	1
Mar-25 57.07	0.34	0.30	0.30	0.30	22.30	-0.16	1	2
Mar-25 59.04	0.82	-	-	-	21.51	-0.33	-	11
Jun-25 48.21	0.11	-	-	-	22.24	-0.03	-	1
Jun-25 49.20	0.16	-	-	-	21.89	-0.05	-	152
Jun-25 59.04	1.97	-	-	-	18.47	-0.41	-	1
Sep-25 60.00	2.88	-	-	-	17.07	-0.46	-	2
Dec-25 56.00	2.23	-	-	-	17.51	-0.33	-	2
Dec-25 60.00	3.92	-	-	-	16.60	-0.50	-	4

Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment.

(*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation.

The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit.