Boletin

DAILY BULLETIN 02/18/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	81,891	-	-	81,891	-
MINI IBEX-35	1,906	173	165	2,244	1.05
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	141	8,114	21,173	29,428	0.38
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	135,551	-	-	135,551
MINI IBEX-35	3,657	82,381	89,582	175,620
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,625	-	-	6,625
BONO 10	-	-	-	-
ACCIONES	1,667,162	1,129,071	3,245,069	6,041,302
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	13,016.90		18/02/25
	IBEX - 35 Close	13,143.90		18/02/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13,152.1	13,146	13,165	13,011	43,330	80,093
21-Mar-25	13,181.0	13,176	13,195	13,021	38,561	55,341
17-Apr-25	13,103.0	-	-	-	-	-
20-Jun-25	13,038.0	-	-	-	-	111
19-Sep-25	12,984.0	-	-	-	-	3
19-Dec-25	12,909.0	-	-	-	-	1
20-Mar-26	12,903.0	-	-	-	-	2
19-Jun-26	12,746.0	-	-	-	-	-
18-Sep-26	12,685.0	-	-	-	-	-
18-Dec-26	12,601.0	-	-	-	-	-
19-Mar-27	12,597.0	-	-	-	-	-
18-Jun-27	12,443.0	-	-	-	-	-
17-Dec-27	12,299.0	-	-	-	-	-
16-Jun-28	12,151.0	-	-	-	-	-
15-Dec-28	12,015.0	-	-	-	-	-
15-Jun-29	11,870.0	-	-	-	-	-
21-Dec-29	11,746.0	-	-	-	-	-

	Previous Close	-		18/02/25
	MINI IBEX-35 Close	-		18/02/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13,152.1	13,130	13,165	13,015	1,258	2,250
28-Feb-25	13,156.0	-	-	-	-	-
07-Mar-25	13,163.0	-	-	-	-	-
14-Mar-25	13,170.0	-	-	-	-	-
21-Mar-25	13,181.0	13,180	13,195	13,045	648	1,404
17-Apr-25	13,103.0	-	-	-	-	3
20-Jun-25	13,038.0	-	-	-	-	-
19-Sep-25	12,984.0	-	-	-	-	-
19-Dec-25	12,909.0	-	-	-	-	-
20-Mar-26	12,903.0	-	-	-	-	-
19-Jun-26	12,746.0	-	-	-	-	-
18-Sep-26	12,685.0	-	-	-	-	-
18-Dec-26	12,601.0	-	-	-	-	-
19-Mar-27	12,597.0	-	-	-	-	-
18-Jun-27	12,443.0	-	-	-	-	-
17-Dec-27	12,299.0	-	-	-	-	-
16-Jun-28	12,151.0	-	-	-	-	-
15-Dec-28	12,015.0	-	-	-	-	-
15-Jun-29	11,870.0	-	-	-	-	-
21-Dec-29	11,746.0	-	-	-	-	-

	Previous Close	-		18/02/25
	MICRO IBEX-35 Close	-		18/02/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13,152.1	-	-	-	-	-
21-Mar-25	13,181.0	-	-	-	-	-

	Previous Close	1,056.00		18/02/25
	IBEX BANCOS Close	1,080.70		18/02/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1,080.9	-	-	-	-	-
21-Mar-25	1,083.0	-	-	-	-	-
17-Apr-25	1,062.0	-	-	-	-	-
20-Jun-25	1,057.0	-	-	-	-	-
19-Sep-25	1,061.0	-	-	-	-	-
19-Dec-25	1,044.0	-	-	-	-	-
20-Mar-26	1,047.0	-	-	-	-	-
19-Jun-26	1,021.0	-	-	-	-	-
18-Sep-26	1,023.0	-	-	-	-	-
18-Dec-26	1,006.0	-	-	-	-	-
19-Mar-27	1,009.0	-	-	-	-	-
18-Jun-27	983.0	-	-	-	-	-
17-Dec-27	968.0	-	-	-	-	-
16-Jun-28	945.0	-	-	-	-	-
15-Dec-28	931.0	-	-	-	-	-
15-Jun-29	909.0	-	-	-	-	-
21-Dec-29	897.0	-	-	-	-	-

	Previous Close	1,456.40		18/02/25
	IBEX ENERGIA Close	1,455.50		18/02/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1,455.8	-	-	-	-	-
21-Mar-25	1,459.0	-	-	-	-	-
17-Apr-25	1,460.0	-	-	-	-	-
20-Jun-25	1,465.0	-	-	-	-	-
19-Sep-25	1,425.0	-	-	-	-	-
19-Dec-25	1,428.0	-	-	-	-	-
20-Mar-26	1,405.0	-	-	-	-	-
19-Jun-26	1,410.0	-	-	-	-	-
18-Sep-26	1,370.0	-	-	-	-	-
18-Dec-26	1,372.0	-	-	-	-	-
19-Mar-27	1,350.0	-	-	-	-	-
18-Jun-27	1,354.0	-	-	-	-	-
17-Dec-27	1,317.0	-	-	-	-	-
16-Jun-28	1,300.0	-	-	-	-	-
15-Dec-28	1,263.0	-	-	-	-	-
15-Jun-29	1,247.0	-	-	-	-	-
21-Dec-29	1,212.0	-	-	-	-	-

	Previous Close	55.40		18/02/25
	IBEX - 35 Impacto DIV Close	55.40		18/02/25

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	539.0	-	-	-	-	5,825
18-Dec-26	537.0	-	-	-	-	600
17-Dec-27	521.0	-	-	-	-	100
15-Dec-28	515.0	-	-	-	-	100
21-Dec-29	504.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	109.50		18/02/25
	ACCIONA Close	109.40		18/02/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	109.42	-	-	-	-	-
21-Mar-25	109.65	-	-	-	-	13
17-Apr-25	109.87	-	-	-	-	-
20-Jun-25	110.30	-	-	-	-	-
19-Sep-25	105.99	-	-	-	-	-
19-Dec-25	106.51	-	-	-	-	-
20-Mar-26	107.01	-	-	-	-	-
19-Jun-26	107.51	-	-	-	-	-
18-Sep-26	102.90	-	-	-	-	-
18-Dec-26	103.40	-	-	-	-	-
19-Mar-27	103.92	-	-	-	-	-
18-Jun-27	104.46	-	-	-	-	-
17-Dec-27	100.31	-	-	-	-	-
16-Jun-28	101.40	-	-	-	-	-
15-Dec-28	97.17	-	-	-	-	-
15-Jun-29	98.27	-	-	-	-	-
21-Dec-29	94.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	109.42	-	-	-	-	-
21-Mar-25	109.65	-	-	-	-	-
17-Apr-25	109.87	-	-	-	-	-
20-Jun-25	110.30	-	-	-	-	-
19-Sep-25	105.99	-	-	-	-	-
19-Dec-25	106.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.40	-	-	-	-	-

	Previous Close	18.02		18/02/25
	ACCIONA ENERGIA Close	17.91		18/02/25

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	17.99	-	-	-	-	-
20-Jun-25	17.56	-	-	-	-	-
19-Sep-25	17.65	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	-
19-Jun-26	17.40	-	-	-	-	-
18-Sep-26	17.48	-	-	-	-	-
18-Dec-26	17.57	-	-	-	-	-
19-Mar-27	17.66	-	-	-	-	-
18-Jun-27	17.25	-	-	-	-	-
17-Dec-27	17.43	-	-	-	-	-
16-Jun-28	17.12	-	-	-	-	-
15-Dec-28	17.31	-	-	-	-	-
15-Jun-29	17.02	-	-	-	-	-
21-Dec-29	17.22	-	-	-	-	-

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	17.99	-	-	-	-	-
20-Jun-25	17.56	-	-	-	-	-
19-Sep-25	17.65	-	-	-	-	-
19-Dec-25	17.73	-	-	-	-	-

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

	Previous Close	11.01		18/02/25
	ACERINOX Close	11.10		18/02/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	11.10	-	-	-	-	-
21-Mar-25	11.13	-	-	-	-	200
17-Apr-25	11.15	-	-	-	-	-
20-Jun-25	11.19	-	-	-	-	31
19-Sep-25	10.94	-	-	-	-	-
19-Dec-25	10.99	-	-	-	-	-
20-Mar-26	10.71	-	-	-	-	-
19-Jun-26	10.76	-	-	-	-	-
18-Sep-26	10.48	-	-	-	-	-
18-Dec-26	10.53	-	-	-	-	-
19-Mar-27	10.24	-	-	-	-	-
18-Jun-27	10.30	-	-	-	-	-
17-Dec-27	10.06	-	-	-	-	-
16-Jun-28	9.82	-	-	-	-	-
15-Dec-28	9.58	-	-	-	-	-
15-Jun-29	9.32	-	-	-	-	-
21-Dec-29	9.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	11.10	-	-	-	-	-
21-Mar-25	11.13	-	-	-	-	-
17-Apr-25	11.15	-	-	-	-	-
20-Jun-25	11.19	-	-	-	-	-
19-Sep-25	10.94	-	-	-	-	-
19-Dec-25	10.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.10	-	-	-	-	-

	Previous Close	51.00		18/02/25
	ACS Close	51.55		18/02/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	51.56	-	-	-	-	-
21-Mar-25	51.67	-	-	-	-	485
17-Apr-25	51.77	-	-	-	-	-
20-Jun-25	51.97	-	-	-	-	-
19-Sep-25	50.56	-	-	-	-	-
19-Dec-25	50.81	-	-	-	-	-
20-Mar-26	50.57	-	-	-	-	-
19-Jun-26	50.81	-	-	-	-	-
18-Sep-26	49.34	-	-	-	-	-
18-Dec-26	49.58	-	-	-	-	-
19-Mar-27	49.36	-	-	-	-	-
18-Jun-27	49.62	-	-	-	-	-
17-Dec-27	48.41	-	-	-	-	-
16-Jun-28	48.45	-	-	-	-	-
15-Dec-28	47.44	-	-	-	-	-
15-Jun-29	47.51	-	-	-	-	-
21-Dec-29	46.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	51.56	-	-	-	-	-
21-Mar-25	51.67	-	-	-	-	-
17-Apr-25	51.77	-	-	-	-	-
20-Jun-25	51.97	-	-	-	-	-
19-Sep-25	50.56	-	-	-	-	-
19-Dec-25	50.81	-	-	-	-	-

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

	Previous Close	219.00		18/02/25
	AENA Close	219.60		18/02/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	219.65	-	-	-	-	-
21-Mar-25	220.10	-	-	-	-	24
17-Apr-25	220.54	-	-	-	-	-
20-Jun-25	211.26	-	-	-	-	-
19-Sep-25	212.36	-	-	-	-	-
19-Dec-25	213.40	-	-	-	-	-
20-Mar-26	214.40	-	-	-	-	-
19-Jun-26	204.47	-	-	-	-	-
18-Sep-26	205.45	-	-	-	-	-
18-Dec-26	206.45	-	-	-	-	-
19-Mar-27	207.49	-	-	-	-	-
18-Jun-27	197.13	-	-	-	-	-
17-Dec-27	199.21	-	-	-	-	-
16-Jun-28	189.13	-	-	-	-	-
15-Dec-28	191.24	-	-	-	-	-
15-Jun-29	181.08	-	-	-	-	-
21-Dec-29	183.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	219.65	-	-	-	-	-
21-Mar-25	220.10	-	-	-	-	-
17-Apr-25	220.54	-	-	-	-	-
20-Jun-25	211.26	-	-	-	-	-
19-Sep-25	212.36	-	-	-	-	-
19-Dec-25	213.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	219.60	-	-	-	-	-

	Previous Close	9.08		18/02/25
	ALMIRALL Close	9.09		18/02/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.09	-	-	-	-	-
21-Mar-25	9.11	-	-	-	-	-
17-Apr-25	9.13	-	-	-	-	-
20-Jun-25	8.97	-	-	-	-	-
19-Sep-25	9.02	-	-	-	-	-
19-Dec-25	9.07	-	-	-	-	-
20-Mar-26	9.11	-	-	-	-	-
19-Jun-26	8.95	-	-	-	-	-
18-Sep-26	8.99	-	-	-	-	-
18-Dec-26	9.04	-	-	-	-	-
19-Mar-27	9.08	-	-	-	-	-
18-Jun-27	8.93	-	-	-	-	-
17-Dec-27	9.03	-	-	-	-	-
16-Jun-28	8.92	-	-	-	-	-
15-Dec-28	9.02	-	-	-	-	-
15-Jun-29	8.92	-	-	-	-	-
21-Dec-29	9.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.09	-	-	-	-	-
21-Mar-25	9.11	-	-	-	-	-
17-Apr-25	9.13	-	-	-	-	-
20-Jun-25	8.97	-	-	-	-	-
19-Sep-25	9.02	-	-	-	-	-
19-Dec-25	9.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.09	-	-	-	-	-

	Previous Close	71.94		18/02/25
	AMADEUS Close	71.52		18/02/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	71.54	-	-	-	-	-
21-Mar-25	71.68	72.09	72.09	72.09	10	28
17-Apr-25	71.83	-	-	-	-	-
20-Jun-25	72.11	-	-	-	-	-
19-Sep-25	71.59	-	-	-	-	-
19-Dec-25	71.94	-	-	-	-	-
20-Mar-26	71.70	-	-	-	-	-
19-Jun-26	72.04	-	-	-	-	-
18-Sep-26	71.41	-	-	-	-	-
18-Dec-26	71.76	-	-	-	-	-
19-Mar-27	71.52	-	-	-	-	-
18-Jun-27	71.89	-	-	-	-	-
17-Dec-27	71.53	-	-	-	-	-
16-Jun-28	71.65	-	-	-	-	-
15-Dec-28	71.21	-	-	-	-	-
15-Jun-29	71.28	-	-	-	-	-
21-Dec-29	70.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	71.54	-	-	-	-	-
21-Mar-25	71.68	-	-	-	-	-
17-Apr-25	71.83	-	-	-	-	-
20-Jun-25	72.11	-	-	-	-	-
19-Sep-25	71.59	-	-	-	-	-
19-Dec-25	71.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.52	-	-	-	-	-

	Previous Close	27.85		18/02/25
	ARCELORMITTAL Close	27.73		18/02/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	27.74	-	-	-	-	-
21-Mar-25	27.79	27.90	27.90	27.90	20	51
17-Apr-25	27.85	-	-	-	-	-
20-Jun-25	27.73	-	-	-	-	6
19-Sep-25	27.88	-	-	-	-	-
19-Dec-25	27.79	-	-	-	-	-
20-Mar-26	27.92	-	-	-	-	-
19-Jun-26	27.82	-	-	-	-	-
18-Sep-26	27.95	-	-	-	-	-
18-Dec-26	27.86	-	-	-	-	-
19-Mar-27	28.00	-	-	-	-	-
18-Jun-27	27.92	-	-	-	-	-
17-Dec-27	27.99	-	-	-	-	-
16-Jun-28	28.06	-	-	-	-	-
15-Dec-28	28.14	-	-	-	-	-
15-Jun-29	28.22	-	-	-	-	-
21-Dec-29	28.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	27.74	-	-	-	-	-
21-Mar-25	27.79	-	-	-	-	-
17-Apr-25	27.85	-	-	-	-	-
20-Jun-25	27.73	-	-	-	-	-
19-Sep-25	27.88	-	-	-	-	-
19-Dec-25	27.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.73	-	-	-	-	-

	Previous Close	4.58		18/02/25
	ATRESMEDIA Close	4.62		18/02/25

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	3.21	-	-	-	-	-
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		18/02/25
	AUDAX RENOV Close	1.55		18/02/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.55	-	-	-	-	-

	Previous Close	36.00		18/02/25
	AUXIL. FF.CC Close	36.60		18/02/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.60	-	-	-	-	-

	Previous Close	2.49		18/02/25
	B.SABADELL Close	2.55		18/02/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.55	-	-	-	-	-
21-Mar-25	2.55	-	-	-	-	-
17-Apr-25	2.43	-	-	-	-	-
20-Jun-25	2.44	-	-	-	-	100
19-Sep-25	2.39	-	-	-	-	-
19-Dec-25	2.40	-	-	-	-	-
20-Mar-26	2.34	-	-	-	-	-
19-Jun-26	2.28	-	-	-	-	-
18-Sep-26	2.22	-	-	-	-	-
18-Dec-26	2.23	-	-	-	-	-
19-Mar-27	2.17	-	-	-	-	-
18-Jun-27	2.11	-	-	-	-	-
17-Dec-27	2.06	-	-	-	-	-
16-Jun-28	1.94	-	-	-	-	-
15-Dec-28	1.89	-	-	-	-	-
15-Jun-29	1.77	-	-	-	-	-
21-Dec-29	1.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.55	-	-	-	-	-
21-Mar-25	2.55	-	-	-	-	-
17-Apr-25	2.43	-	-	-	-	-
20-Jun-25	2.44	-	-	-	-	-
19-Sep-25	2.39	-	-	-	-	-
19-Dec-25	2.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.55	-	-	-	-	-

	Previous Close	8.95		18/02/25
	BANKINTER Close	9.10		18/02/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.10	-	-	-	-	-
21-Mar-25	9.12	9.05	9.05	9.05	5	67
17-Apr-25	9.01	-	-	-	-	-
20-Jun-25	9.05	8.95	8.95	8.95	5	13
19-Sep-25	8.99	-	-	-	-	-
19-Dec-25	8.76	-	-	-	-	-
20-Mar-26	8.80	-	-	-	-	-
19-Jun-26	8.72	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-
18-Dec-26	8.43	-	-	-	-	-
19-Mar-27	8.48	-	-	-	-	-
18-Jun-27	8.41	-	-	-	-	-
17-Dec-27	8.10	-	-	-	-	-
16-Jun-28	8.06	-	-	-	-	-
15-Dec-28	7.75	-	-	-	-	-
15-Jun-29	7.71	-	-	-	-	-
21-Dec-29	7.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.10	-	-	-	-	-
21-Mar-25	9.12	-	-	-	-	-
17-Apr-25	9.01	-	-	-	-	-
20-Jun-25	9.05	-	-	-	-	-
19-Sep-25	8.99	-	-	-	-	-
19-Dec-25	8.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.10	-	-	-	-	-

	Previous Close	12.20		18/02/25
	BBVA Close	12.45		18/02/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.45	-	-	-	-	-
28-Feb-25	12.46	-	-	-	-	-
07-Mar-25	12.47	-	-	-	-	-
14-Mar-25	12.47	-	-	-	-	-
21-Mar-25	12.48	12.50	12.50	12.42	45	11,306
17-Apr-25	12.09	-	-	-	-	-
20-Jun-25	12.14	12.10	12.10	12.00	13	41
19-Sep-25	12.20	-	-	-	-	-
19-Dec-25	11.95	-	-	-	-	5,000
20-Mar-26	12.01	-	-	-	-	-
19-Jun-26	11.65	-	-	-	-	-
18-Sep-26	11.70	-	-	-	-	-
18-Dec-26	11.46	-	-	-	-	-
19-Mar-27	11.52	-	-	-	-	-
18-Jun-27	11.18	-	-	-	-	-
17-Dec-27	11.02	-	-	-	-	-
16-Jun-28	10.75	-	-	-	-	-
15-Dec-28	10.59	-	-	-	-	-
15-Jun-29	10.30	-	-	-	-	-
21-Dec-29	10.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.45	-	-	-	-	-
21-Mar-25	12.48	-	-	-	-	3,938
17-Apr-25	12.09	-	-	-	-	-
20-Jun-25	12.14	-	-	-	-	-
19-Sep-25	12.20	-	-	-	-	-
19-Dec-25	11.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.45	-	-	-	-	-

	Previous Close	6.38		18/02/25
	CAIXABANK Close	6.53		18/02/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	6.54	-	-	-	-	-
21-Mar-25	6.55	6.50	6.50	6.45	11	121
17-Apr-25	6.28	-	-	-	-	-
20-Jun-25	6.30	6.22	6.22	6.22	5	12
19-Sep-25	6.33	-	-	-	-	-
19-Dec-25	6.22	-	-	-	-	-
20-Mar-26	6.25	-	-	-	-	-
19-Jun-26	6.00	-	-	-	-	-
18-Sep-26	6.03	-	-	-	-	-
18-Dec-26	5.92	-	-	-	-	-
19-Mar-27	5.95	-	-	-	-	-
18-Jun-27	5.72	-	-	-	-	-
17-Dec-27	5.64	-	-	-	-	-
16-Jun-28	5.44	-	-	-	-	-
15-Dec-28	5.37	-	-	-	-	-
15-Jun-29	5.18	-	-	-	-	-
21-Dec-29	5.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	6.54	-	-	-	-	-
21-Mar-25	6.55	-	-	-	-	-
17-Apr-25	6.28	-	-	-	-	-
20-Jun-25	6.30	-	-	-	-	-
19-Sep-25	6.33	-	-	-	-	-
19-Dec-25	6.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.53	-	-	-	-	-

	Previous Close	31.24		18/02/25
	CELLNEX Close	31.20		18/02/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	31.21	-	-	-	-	-
21-Mar-25	31.27	-	-	-	-	1,598
17-Apr-25	31.33	-	-	-	-	-
20-Jun-25	31.44	-	-	-	-	-
19-Sep-25	31.60	-	-	-	-	-
19-Dec-25	31.71	-	-	-	-	-
20-Mar-26	31.86	-	-	-	-	-
19-Jun-26	31.65	-	-	-	-	-
18-Sep-26	31.80	-	-	-	-	-
18-Dec-26	31.60	-	-	-	-	-
19-Mar-27	31.76	-	-	-	-	-
18-Jun-27	31.54	-	-	-	-	-
17-Dec-27	31.49	-	-	-	-	-
16-Jun-28	31.42	-	-	-	-	-
15-Dec-28	31.36	-	-	-	-	-
15-Jun-29	31.27	-	-	-	-	-
21-Dec-29	31.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	31.21	-	-	-	-	-
21-Mar-25	31.27	-	-	-	-	-
17-Apr-25	31.33	-	-	-	-	-
20-Jun-25	31.44	-	-	-	-	-
19-Sep-25	31.60	-	-	-	-	-
19-Dec-25	31.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.20	-	-	-	-	-

	Previous Close	24.55		18/02/25
	CIE AUTOMOTIVE Close	24.50		18/02/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	24.51	-	-	-	-	-
21-Mar-25	24.56	-	-	-	-	-
17-Apr-25	24.60	-	-	-	-	-
20-Jun-25	24.70	-	-	-	-	-
19-Sep-25	24.33	-	-	-	-	-
19-Dec-25	24.45	-	-	-	-	-
20-Mar-26	24.01	-	-	-	-	-
19-Jun-26	24.12	-	-	-	-	-
18-Sep-26	23.68	-	-	-	-	-
18-Dec-26	23.80	-	-	-	-	-
19-Mar-27	23.35	-	-	-	-	-
18-Jun-27	23.47	-	-	-	-	-
17-Dec-27	23.14	-	-	-	-	-
16-Jun-28	22.78	-	-	-	-	-
15-Dec-28	22.43	-	-	-	-	-
15-Jun-29	22.05	-	-	-	-	-
21-Dec-29	21.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	24.51	-	-	-	-	-
21-Mar-25	24.56	-	-	-	-	-
17-Apr-25	24.60	-	-	-	-	-
20-Jun-25	24.70	-	-	-	-	-
19-Sep-25	24.33	-	-	-	-	-
19-Dec-25	24.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.50	-	-	-	-	-

	Previous Close	5.55		18/02/25
	COLONIAL Close	5.49		18/02/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.49	-	-	-	-	-
21-Mar-25	5.50	-	-	-	-	110
17-Apr-25	5.51	-	-	-	-	-
20-Jun-25	5.24	-	-	-	-	-
19-Sep-25	5.27	-	-	-	-	-
19-Dec-25	5.30	-	-	-	-	-
20-Mar-26	5.32	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.06	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	5.14	-	-	-	-	-
17-Dec-27	4.85	-	-	-	-	-
16-Jun-28	4.90	-	-	-	-	-
15-Dec-28	4.61	-	-	-	-	-
15-Jun-29	4.66	-	-	-	-	-
21-Dec-29	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.49	-	-	-	-	-
21-Mar-25	5.50	-	-	-	-	-
17-Apr-25	5.51	-	-	-	-	-
20-Jun-25	5.24	-	-	-	-	-
19-Sep-25	5.27	-	-	-	-	-
19-Dec-25	5.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.49	-	-	-	-	-

	Previous Close	0.32		18/02/25
	D. FELGUERA Close	0.42		18/02/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.42	-	-	-	-	-

	Previous Close	16.66		18/02/25
	EBRO FOODS Close	16.64		18/02/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.64	-	-	-	-	-
21-Mar-25	16.68	-	-	-	-	-
17-Apr-25	16.48	-	-	-	-	-
20-Jun-25	16.54	-	-	-	-	-
19-Sep-25	16.40	-	-	-	-	-
19-Dec-25	16.25	-	-	-	-	-
20-Mar-26	16.32	-	-	-	-	-
19-Jun-26	16.21	-	-	-	-	-
18-Sep-26	16.10	-	-	-	-	-
18-Dec-26	15.98	-	-	-	-	-
19-Mar-27	16.07	-	-	-	-	-
18-Jun-27	15.95	-	-	-	-	-
17-Dec-27	15.71	-	-	-	-	-
16-Jun-28	15.68	-	-	-	-	-
15-Dec-28	15.45	-	-	-	-	-
15-Jun-29	15.42	-	-	-	-	-
21-Dec-29	15.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.64	-	-	-	-	-
21-Mar-25	16.68	-	-	-	-	-
17-Apr-25	16.48	-	-	-	-	-
20-Jun-25	16.54	-	-	-	-	-
19-Sep-25	16.40	-	-	-	-	-
19-Dec-25	16.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.64	-	-	-	-	-

	Previous Close	12.24		18/02/25
	ENAGAS Close	12.15		18/02/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.15	-	-	-	-	7
21-Mar-25	12.18	-	-	-	-	132
17-Apr-25	12.20	-	-	-	-	-
20-Jun-25	12.25	12.30	12.30	12.18	11	21
19-Sep-25	11.71	-	-	-	-	-
19-Dec-25	11.37	-	-	-	-	-
20-Mar-26	11.42	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-
18-Sep-26	10.92	-	-	-	-	-
18-Dec-26	10.58	-	-	-	-	-
19-Mar-27	10.63	-	-	-	-	-
18-Jun-27	10.69	-	-	-	-	-
17-Dec-27	9.69	-	-	-	-	-
16-Jun-28	9.80	-	-	-	-	-
15-Dec-28	8.70	-	-	-	-	-
15-Jun-29	8.80	-	-	-	-	-
21-Dec-29	7.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.15	-	-	-	-	-
21-Mar-25	12.18	-	-	-	-	-
17-Apr-25	12.20	-	-	-	-	-
20-Jun-25	12.25	-	-	-	-	-
19-Sep-25	11.71	-	-	-	-	-
19-Dec-25	11.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.15	-	-	-	-	-

	Previous Close	3.56		18/02/25
	ENCE Close	3.57		18/02/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.57	-	-	-	-	-
21-Mar-25	3.58	-	-	-	-	-
17-Apr-25	3.59	-	-	-	-	-
20-Jun-25	3.57	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.50	-	-	-	-	-
20-Mar-26	3.52	-	-	-	-	-
19-Jun-26	3.49	-	-	-	-	-
18-Sep-26	3.45	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.42	-	-	-	-	-
18-Jun-27	3.38	-	-	-	-	-
17-Dec-27	3.24	-	-	-	-	-
16-Jun-28	3.19	-	-	-	-	-
15-Dec-28	3.04	-	-	-	-	-
15-Jun-29	2.98	-	-	-	-	-
21-Dec-29	2.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.57	-	-	-	-	-
21-Mar-25	3.58	-	-	-	-	-
17-Apr-25	3.59	-	-	-	-	-
20-Jun-25	3.57	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.57	-	-	-	-	-

	Previous Close	21.47		18/02/25
	ENDESA Close	21.39		18/02/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	21.39	-	-	-	-	-
21-Mar-25	21.44	-	-	-	-	81
17-Apr-25	21.48	-	-	-	-	-
20-Jun-25	21.57	-	-	-	-	-
19-Sep-25	20.97	-	-	-	-	-
19-Dec-25	21.08	-	-	-	-	5,000
20-Mar-26	20.52	-	-	-	-	-
19-Jun-26	20.62	-	-	-	-	-
18-Sep-26	20.06	-	-	-	-	-
18-Dec-26	20.16	-	-	-	-	-
19-Mar-27	19.51	-	-	-	-	-
18-Jun-27	19.61	-	-	-	-	-
17-Dec-27	19.06	-	-	-	-	-
16-Jun-28	18.51	-	-	-	-	-
15-Dec-28	17.96	-	-	-	-	-
15-Jun-29	17.40	-	-	-	-	-
21-Dec-29	16.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	21.39	-	-	-	-	-
21-Mar-25	21.44	-	-	-	-	-
17-Apr-25	21.48	-	-	-	-	-
20-Jun-25	21.57	-	-	-	-	-
19-Sep-25	20.97	-	-	-	-	-
19-Dec-25	21.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.39	-	-	-	-	-

	Previous Close	3.68		18/02/25
	FAES Close	3.69		18/02/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.69	-	-	-	-	-

	Previous Close	10.76		18/02/25
	FCC Close	10.92		18/02/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.92	-	-	-	-	-
21-Mar-25	10.94	-	-	-	-	-
17-Apr-25	10.97	-	-	-	-	-
20-Jun-25	11.01	-	-	-	-	-
19-Sep-25	10.39	-	-	-	-	-
19-Dec-25	10.44	-	-	-	-	-
20-Mar-26	10.49	-	-	-	-	-
19-Jun-26	10.54	-	-	-	-	-
18-Sep-26	9.90	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.00	-	-	-	-	-
18-Jun-27	10.05	-	-	-	-	-
17-Dec-27	9.44	-	-	-	-	-
16-Jun-28	9.54	-	-	-	-	-
15-Dec-28	8.91	-	-	-	-	-
15-Jun-29	9.01	-	-	-	-	-
21-Dec-29	8.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.92	-	-	-	-	-
21-Mar-25	10.94	-	-	-	-	-
17-Apr-25	10.97	-	-	-	-	-
20-Jun-25	11.01	-	-	-	-	-
19-Sep-25	10.39	-	-	-	-	-
19-Dec-25	10.44	-	-	-	-	-

	Previous Close	14.13		18/02/25
	FCC INM Close	14.32		18/02/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.83	-	-	-	-	-
20-Mar-26	13.97	-	-	-	-	-

	Previous Close	43.18		18/02/25
	FERROVIAL Close	43.56		18/02/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	43.57	-	-	-	-	-
21-Mar-25	43.66	-	-	-	-	-
17-Apr-25	43.75	-	-	-	-	-
20-Jun-25	43.66	-	-	-	-	10
19-Sep-25	43.89	-	-	-	-	-
19-Dec-25	43.71	-	-	-	-	-
20-Mar-26	43.92	-	-	-	-	-
19-Jun-26	43.86	-	-	-	-	-
18-Sep-26	44.07	-	-	-	-	-
18-Dec-26	43.89	-	-	-	-	-
19-Mar-27	44.11	-	-	-	-	-
18-Jun-27	44.07	-	-	-	-	-
17-Dec-27	44.13	-	-	-	-	-
16-Jun-28	44.60	-	-	-	-	-
15-Dec-28	44.42	-	-	-	-	-
15-Jun-29	44.92	-	-	-	-	-
21-Dec-29	44.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	43.57	-	-	-	-	-
21-Mar-25	43.66	-	-	-	-	-
17-Apr-25	43.75	-	-	-	-	-
20-Jun-25	43.66	-	-	-	-	-
19-Sep-25	43.89	-	-	-	-	-
19-Dec-25	43.71	-	-	-	-	-
31-Dec-99	43.56	-	-	-	-	-

	Previous Close	23.00		18/02/25
	FLUIDRA Close	23.10		18/02/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	23.11	-	-	-	-	-
21-Mar-25	23.15	-	-	-	-	-
17-Apr-25	23.20	-	-	-	-	-
20-Jun-25	23.29	-	-	-	-	-
19-Sep-25	23.12	-	-	-	-	-
19-Dec-25	22.94	-	-	-	-	-
20-Mar-26	23.05	-	-	-	-	-
19-Jun-26	23.16	-	-	-	-	-
18-Sep-26	22.94	-	-	-	-	-
18-Dec-26	22.72	-	-	-	-	-
19-Mar-27	22.83	-	-	-	-	-
18-Jun-27	22.95	-	-	-	-	-
17-Dec-27	22.47	-	-	-	-	-
16-Jun-28	22.71	-	-	-	-	-
15-Dec-28	22.20	-	-	-	-	-
15-Jun-29	22.45	-	-	-	-	-
21-Dec-29	21.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	23.11	-	-	-	-	-
21-Mar-25	23.15	-	-	-	-	-
17-Apr-25	23.20	-	-	-	-	-
20-Jun-25	23.29	-	-	-	-	-
19-Sep-25	23.12	-	-	-	-	-
19-Dec-25	22.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.10	-	-	-	-	-

	Previous Close	38.35		18/02/25
	G.CATALANA O Close	38.25		18/02/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.25	-	-	-	-	-

	Previous Close	2.72		18/02/25
	GESTAMP Close	2.74		18/02/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.74	-	-	-	-	-

	Previous Close	39.10		18/02/25
	GRENERGY Close	38.95		18/02/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.95	-	-	-	-	-

	Previous Close	9.45		18/02/25
	GRIFOLS Close	9.47		18/02/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.48	-	-	-	-	-
21-Mar-25	9.50	-	-	-	-	50
17-Apr-25	9.51	-	-	-	-	-
20-Jun-25	9.55	-	-	-	-	2
19-Sep-25	9.60	-	-	-	-	-
19-Dec-25	9.65	-	-	-	-	-
20-Mar-26	9.69	-	-	-	-	-
19-Jun-26	9.74	-	-	-	-	-
18-Sep-26	9.79	-	-	-	-	-
18-Dec-26	9.73	-	-	-	-	-
19-Mar-27	9.78	-	-	-	-	-
18-Jun-27	9.73	-	-	-	-	-
17-Dec-27	9.84	-	-	-	-	-
16-Jun-28	9.74	-	-	-	-	-
15-Dec-28	9.85	-	-	-	-	-
15-Jun-29	9.76	-	-	-	-	-
21-Dec-29	9.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	9.48	-	-	-	-	-
21-Mar-25	9.50	-	-	-	-	-
17-Apr-25	9.51	-	-	-	-	-
20-Jun-25	9.55	-	-	-	-	-
19-Sep-25	9.60	-	-	-	-	-
19-Dec-25	9.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.47	-	-	-	-	-

	Previous Close	7.20		18/02/25
	GRIFOLS B Close	7.17		18/02/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.17	-	-	-	-	-

	Previous Close	4.04		18/02/25
	IAG Close	4.06		18/02/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.06	-	-	-	-	-
21-Mar-25	4.07	-	-	-	-	160
17-Apr-25	4.08	-	-	-	-	-
20-Jun-25	4.09	-	-	-	-	-
19-Sep-25	4.06	-	-	-	-	-
19-Dec-25	4.03	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
19-Jun-26	4.07	-	-	-	-	-
18-Sep-26	4.03	-	-	-	-	-
18-Dec-26	4.00	-	-	-	-	-
19-Mar-27	4.02	-	-	-	-	-
18-Jun-27	4.04	-	-	-	-	-
17-Dec-27	3.96	-	-	-	-	-
16-Jun-28	4.01	-	-	-	-	-
15-Dec-28	3.93	-	-	-	-	-
15-Jun-29	3.97	-	-	-	-	-
21-Dec-29	3.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.06	-	-	-	-	-
21-Mar-25	4.07	-	-	-	-	-
17-Apr-25	4.08	-	-	-	-	-
20-Jun-25	4.09	-	-	-	-	-
19-Sep-25	4.06	-	-	-	-	-
19-Dec-25	4.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.06	-	-	-	-	-

	Previous Close	13.37		18/02/25
	IBERDROLA Close	13.36		18/02/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13.36	-	-	-	-	-
28-Feb-25	13.37	-	-	-	-	-
07-Mar-25	13.37	-	-	-	-	-
14-Mar-25	13.38	-	-	-	-	-
21-Mar-25	13.39	-	-	-	-	4,823
17-Apr-25	13.41	-	-	-	-	-
20-Jun-25	13.46	-	-	-	-	-
19-Sep-25	13.13	-	-	-	-	-
19-Dec-25	13.19	-	-	-	-	-
20-Mar-26	13.04	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	12.76	-	-	-	-	-
18-Dec-26	12.82	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.74	-	-	-	-	-
17-Dec-27	12.47	-	-	-	-	-
16-Jun-28	12.40	-	-	-	-	-
15-Dec-28	12.15	-	-	-	-	-
15-Jun-29	12.09	-	-	-	-	-
21-Dec-29	11.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	13.36	-	-	-	-	-
21-Mar-25	13.39	-	-	-	-	-
17-Apr-25	13.41	-	-	-	-	-
20-Jun-25	13.46	-	-	-	-	-
19-Sep-25	13.13	-	-	-	-	-
19-Dec-25	13.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.36	-	-	-	-	-

	Previous Close	55.08		18/02/25
	INDITEX Close	55.58		18/02/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	55.59	-	-	-	-	-
28-Feb-25	55.62	-	-	-	-	-
07-Mar-25	55.65	-	-	-	-	-
14-Mar-25	55.68	-	-	-	-	-
21-Mar-25	55.71	55.35	55.35	55.35	3	4,208
17-Apr-25	55.82	-	-	-	-	-
20-Jun-25	55.26	55.05	55.05	55.05	3	832
19-Sep-25	55.55	-	-	-	-	-
19-Dec-25	55.49	-	-	-	-	-
20-Mar-26	55.75	-	-	-	-	-
19-Jun-26	55.21	-	-	-	-	-
18-Sep-26	55.48	-	-	-	-	-
18-Dec-26	55.47	-	-	-	-	-
19-Mar-27	55.75	-	-	-	-	-
18-Jun-27	55.24	-	-	-	-	-
17-Dec-27	55.54	-	-	-	-	-
16-Jun-28	55.39	-	-	-	-	-
15-Dec-28	55.73	-	-	-	-	-
15-Jun-29	55.63	-	-	-	-	-
21-Dec-29	56.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	55.59	-	-	-	-	-
21-Mar-25	55.71	-	-	-	-	-
17-Apr-25	55.82	-	-	-	-	-
20-Jun-25	55.26	-	-	-	-	-
19-Sep-25	55.55	-	-	-	-	-
19-Dec-25	55.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.58	-	-	-	-	-

	Previous Close	17.67		18/02/25
	INDRA Close	18.22		18/02/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.22	-	-	-	-	-
21-Mar-25	18.26	-	-	-	-	78
17-Apr-25	18.30	-	-	-	-	-
20-Jun-25	18.37	-	-	-	-	-
19-Sep-25	18.15	-	-	-	-	-
19-Dec-25	18.24	-	-	-	-	-
20-Mar-26	18.33	-	-	-	-	-
19-Jun-26	18.41	-	-	-	-	-
18-Sep-26	18.17	-	-	-	-	-
18-Dec-26	18.26	-	-	-	-	-
19-Mar-27	18.35	-	-	-	-	-
18-Jun-27	18.45	-	-	-	-	-
17-Dec-27	18.28	-	-	-	-	-
16-Jun-28	18.47	-	-	-	-	-
15-Dec-28	18.30	-	-	-	-	-
15-Jun-29	18.51	-	-	-	-	-
21-Dec-29	18.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.22	-	-	-	-	-
21-Mar-25	18.26	-	-	-	-	-
17-Apr-25	18.30	-	-	-	-	-
20-Jun-25	18.37	-	-	-	-	-
19-Sep-25	18.15	-	-	-	-	-
19-Dec-25	18.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.22	-	-	-	-	-

	Previous Close	54.85		18/02/25
	LABORAT. ROVI Close	54.50		18/02/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	54.51	-	-	-	-	-
21-Mar-25	54.62	-	-	-	-	-
17-Apr-25	54.73	-	-	-	-	-
20-Jun-25	54.95	-	-	-	-	-
19-Sep-25	54.13	-	-	-	-	-
19-Dec-25	54.39	-	-	-	-	-
20-Mar-26	54.65	-	-	-	-	-
19-Jun-26	54.90	-	-	-	-	-
18-Sep-26	53.96	-	-	-	-	-
18-Dec-26	54.23	-	-	-	-	-
19-Mar-27	54.50	-	-	-	-	-
18-Jun-27	54.78	-	-	-	-	-
17-Dec-27	53.84	-	-	-	-	-
16-Jun-28	54.42	-	-	-	-	-
15-Dec-28	53.41	-	-	-	-	-
15-Jun-29	54.01	-	-	-	-	-
21-Dec-29	53.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	54.51	-	-	-	-	-
21-Mar-25	54.62	-	-	-	-	-
17-Apr-25	54.73	-	-	-	-	-
20-Jun-25	54.95	-	-	-	-	-
19-Sep-25	54.13	-	-	-	-	-
19-Dec-25	54.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.50	-	-	-	-	-

	Previous Close	1.17		18/02/25
	LINEA DIRECTA Close	1.16		18/02/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.16	-	-	-	-	-

	Previous Close	29.54		18/02/25
	LOGISTA Close	29.64		18/02/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.64	-	-	-	-	-

	Previous Close	2.69		18/02/25
	MAPFRE Close	2.71		18/02/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.71	-	-	-	-	-
21-Mar-25	2.71	-	-	-	-	50
17-Apr-25	2.72	-	-	-	-	-
20-Jun-25	2.63	-	-	-	-	-
19-Sep-25	2.65	-	-	-	-	-
19-Dec-25	2.59	-	-	-	-	-
20-Mar-26	2.60	-	-	-	-	-
19-Jun-26	2.52	-	-	-	-	-
18-Sep-26	2.53	-	-	-	-	-
18-Dec-26	2.47	-	-	-	-	-
19-Mar-27	2.48	-	-	-	-	-
18-Jun-27	2.37	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
16-Jun-28	2.24	-	-	-	-	-
15-Dec-28	2.19	-	-	-	-	-
15-Jun-29	2.11	-	-	-	-	-
21-Dec-29	2.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	2.71	-	-	-	-	-
21-Mar-25	2.71	-	-	-	-	-
17-Apr-25	2.72	-	-	-	-	-
20-Jun-25	2.63	-	-	-	-	-
19-Sep-25	2.65	-	-	-	-	-
19-Dec-25	2.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.71	-	-	-	-	-

	Previous Close	7.32		18/02/25
	MELIA HOTELS Close	7.26		18/02/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.26	-	-	-	-	-
21-Mar-25	7.28	-	-	-	-	-
17-Apr-25	7.29	-	-	-	-	-
20-Jun-25	7.32	-	-	-	-	-
19-Sep-25	7.20	-	-	-	-	-
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.27	-	-	-	-	-
19-Jun-26	7.30	-	-	-	-	-
18-Sep-26	7.15	-	-	-	-	-
18-Dec-26	7.19	-	-	-	-	-
19-Mar-27	7.23	-	-	-	-	-
18-Jun-27	7.26	-	-	-	-	-
17-Dec-27	7.15	-	-	-	-	-
16-Jun-28	7.22	-	-	-	-	-
15-Dec-28	7.10	-	-	-	-	-
15-Jun-29	7.18	-	-	-	-	-
21-Dec-29	7.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.26	-	-	-	-	-
21-Mar-25	7.28	-	-	-	-	-
17-Apr-25	7.29	-	-	-	-	-
20-Jun-25	7.32	-	-	-	-	-
19-Sep-25	7.20	-	-	-	-	-
19-Dec-25	7.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.26	-	-	-	-	-

	Previous Close	10.85		18/02/25
	MERLIN Close	10.90		18/02/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.90	-	-	-	-	-
21-Mar-25	10.92	-	-	-	-	-
17-Apr-25	10.95	-	-	-	-	-
20-Jun-25	10.73	-	-	-	-	-
19-Sep-25	10.78	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.41	-	-	-	-	-
18-Sep-26	10.46	-	-	-	-	-
18-Dec-26	10.25	-	-	-	-	-
19-Mar-27	10.30	-	-	-	-	-
18-Jun-27	10.04	-	-	-	-	-
17-Dec-27	9.89	-	-	-	-	-
16-Jun-28	9.68	-	-	-	-	-
15-Dec-28	9.53	-	-	-	-	-
15-Jun-29	9.33	-	-	-	-	-
21-Dec-29	9.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	10.90	-	-	-	-	-
21-Mar-25	10.92	-	-	-	-	-
17-Apr-25	10.95	-	-	-	-	-
20-Jun-25	10.73	-	-	-	-	-
19-Sep-25	10.78	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.90	-	-	-	-	-

	Previous Close	24.58		18/02/25
	NATURGY Close	24.48		18/02/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	24.49	-	-	-	-	-
21-Mar-25	24.54	-	-	-	-	33
17-Apr-25	24.21	-	-	-	-	-
20-Jun-25	24.30	-	-	-	-	-
19-Sep-25	23.95	-	-	-	-	-
19-Dec-25	23.60	-	-	-	-	-
20-Mar-26	23.71	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-
18-Sep-26	23.10	-	-	-	-	-
18-Dec-26	22.75	-	-	-	-	-
19-Mar-27	22.87	-	-	-	-	-
18-Jun-27	22.57	-	-	-	-	-
17-Dec-27	21.99	-	-	-	-	-
16-Jun-28	21.83	-	-	-	-	-
15-Dec-28	21.30	-	-	-	-	-
15-Jun-29	21.16	-	-	-	-	-
21-Dec-29	20.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	24.49	-	-	-	-	-
21-Mar-25	24.54	-	-	-	-	-
17-Apr-25	24.21	-	-	-	-	-
20-Jun-25	24.30	-	-	-	-	-
19-Sep-25	23.95	-	-	-	-	-
19-Dec-25	23.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.48	-	-	-	-	-

	Previous Close	0.46		18/02/25
	OBRASCON HUARTE Close	0.49		18/02/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.49	-	-	-	-	-
21-Mar-25	0.49	-	-	-	-	-
17-Apr-25	0.49	-	-	-	-	-
20-Jun-25	0.49	-	-	-	-	-
19-Sep-25	0.50	-	-	-	-	-
19-Dec-25	0.50	-	-	-	-	-
20-Mar-26	0.50	-	-	-	-	-
19-Jun-26	0.50	-	-	-	-	-
18-Sep-26	0.51	-	-	-	-	-
18-Dec-26	0.51	-	-	-	-	-
19-Mar-27	0.51	-	-	-	-	-
18-Jun-27	0.51	-	-	-	-	-
17-Dec-27	0.52	-	-	-	-	-
16-Jun-28	0.52	-	-	-	-	-
15-Dec-28	0.53	-	-	-	-	-
15-Jun-29	0.54	-	-	-	-	-
21-Dec-29	0.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	0.49	-	-	-	-	-
21-Mar-25	0.49	-	-	-	-	-
17-Apr-25	0.49	-	-	-	-	-
20-Jun-25	0.49	-	-	-	-	-
19-Sep-25	0.50	-	-	-	-	-
19-Dec-25	0.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.49	-	-	-	-	-

	Previous Close	99.45		18/02/25
	PHARMA MAR Close	101.40		18/02/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	101.42	-	-	-	-	-
21-Mar-25	101.63	-	-	-	-	-
17-Apr-25	101.83	-	-	-	-	-
20-Jun-25	102.23	-	-	-	-	-
19-Sep-25	102.11	-	-	-	-	-
19-Dec-25	102.61	-	-	-	-	-
20-Mar-26	103.09	-	-	-	-	-
19-Jun-26	103.58	-	-	-	-	-
18-Sep-26	103.42	-	-	-	-	-
18-Dec-26	103.93	-	-	-	-	-
19-Mar-27	104.45	-	-	-	-	-
18-Jun-27	104.99	-	-	-	-	-
17-Dec-27	105.44	-	-	-	-	-
16-Jun-28	106.57	-	-	-	-	-
15-Dec-28	107.09	-	-	-	-	-
15-Jun-29	108.29	-	-	-	-	-
21-Dec-29	108.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	101.42	-	-	-	-	-
21-Mar-25	101.63	-	-	-	-	-
17-Apr-25	101.83	-	-	-	-	-
20-Jun-25	102.23	-	-	-	-	-
19-Sep-25	102.11	-	-	-	-	-
19-Dec-25	102.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	101.40	-	-	-	-	-

	Previous Close	1.91		18/02/25
	PROSEGUR Close	1.92		18/02/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.92	-	-	-	-	-

	Previous Close	18.50		18/02/25
	PUIG Close	18.32		18/02/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.32	-	-	-	-	-
21-Mar-25	18.36	-	-	-	-	-
17-Apr-25	18.00	-	-	-	-	-
20-Jun-25	18.07	-	-	-	-	-
19-Sep-25	18.16	-	-	-	-	-
19-Dec-25	18.25	-	-	-	-	-
20-Mar-26	18.34	-	-	-	-	-
19-Jun-26	17.99	-	-	-	-	-
18-Sep-26	18.08	-	-	-	-	-
18-Dec-26	18.17	-	-	-	-	-
19-Mar-27	18.26	-	-	-	-	-
18-Jun-27	17.87	-	-	-	-	-
17-Dec-27	18.06	-	-	-	-	-
16-Jun-28	17.73	-	-	-	-	-
15-Dec-28	17.93	-	-	-	-	-
15-Jun-29	17.57	-	-	-	-	-
21-Dec-29	17.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	18.32	-	-	-	-	-
21-Mar-25	18.36	-	-	-	-	-
17-Apr-25	18.00	-	-	-	-	-
20-Jun-25	18.07	-	-	-	-	-
19-Sep-25	18.16	-	-	-	-	-
19-Dec-25	18.25	-	-	-	-	-

	Previous Close	16.53		18/02/25
	REDEIA Close	16.56		18/02/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.56	-	-	-	-	-
21-Mar-25	16.60	-	-	-	-	13
17-Apr-25	16.63	-	-	-	-	-
20-Jun-25	16.70	-	-	-	-	3
19-Sep-25	16.18	-	-	-	-	-
19-Dec-25	16.26	-	-	-	-	-
20-Mar-26	16.11	-	-	-	-	-
19-Jun-26	16.19	-	-	-	-	-
18-Sep-26	15.68	-	-	-	-	-
18-Dec-26	15.76	-	-	-	-	-
19-Mar-27	15.62	-	-	-	-	-
18-Jun-27	15.70	-	-	-	-	-
17-Dec-27	15.28	-	-	-	-	-
16-Jun-28	15.22	-	-	-	-	-
15-Dec-28	14.81	-	-	-	-	-
15-Jun-29	14.75	-	-	-	-	-
21-Dec-29	14.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	16.56	-	-	-	-	-
21-Mar-25	16.60	-	-	-	-	-
17-Apr-25	16.63	-	-	-	-	-
20-Jun-25	16.70	-	-	-	-	-
19-Sep-25	16.18	-	-	-	-	-
19-Dec-25	16.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.56	-	-	-	-	-

	Previous Close	12.12		18/02/25
	REPSOL Close	12.16		18/02/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.16	-	-	-	-	-
28-Feb-25	12.16	-	-	-	-	-
07-Mar-25	12.17	-	-	-	-	-
14-Mar-25	12.18	-	-	-	-	-
21-Mar-25	12.18	-	-	-	-	10,804
17-Apr-25	12.21	-	-	-	-	-
20-Jun-25	12.25	-	-	-	-	5
19-Sep-25	11.82	-	-	-	-	-
19-Dec-25	11.88	-	-	-	-	10,000
20-Mar-26	11.46	-	-	-	-	-
19-Jun-26	11.51	-	-	-	-	-
18-Sep-26	11.08	-	-	-	-	-
18-Dec-26	11.13	-	-	-	-	-
19-Mar-27	10.72	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Dec-27	10.40	-	-	-	-	-
16-Jun-28	10.07	-	-	-	-	-
15-Dec-28	9.72	-	-	-	-	-
15-Jun-29	9.40	-	-	-	-	-
21-Dec-29	9.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	12.16	-	-	-	-	-
21-Mar-25	12.18	-	-	-	-	-
17-Apr-25	12.21	-	-	-	-	-
20-Jun-25	12.25	-	-	-	-	-
19-Sep-25	11.82	-	-	-	-	-
19-Dec-25	11.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.16	-	-	-	-	-

	Previous Close	3.35		18/02/25
	SACYR Close	3.35		18/02/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.35	-	-	-	-	-
21-Mar-25	3.36	-	-	-	-	-
17-Apr-25	3.37	-	-	-	-	-
20-Jun-25	3.38	-	-	-	-	-
19-Sep-25	3.31	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	-
20-Mar-26	3.28	-	-	-	-	-
19-Jun-26	3.29	-	-	-	-	-
18-Sep-26	3.22	-	-	-	-	-
18-Dec-26	3.24	-	-	-	-	-
19-Mar-27	3.19	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
16-Jun-28	3.12	-	-	-	-	-
15-Dec-28	3.07	-	-	-	-	-
15-Jun-29	3.03	-	-	-	-	-
21-Dec-29	2.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	3.35	-	-	-	-	-
21-Mar-25	3.36	-	-	-	-	-
17-Apr-25	3.37	-	-	-	-	-
20-Jun-25	3.38	-	-	-	-	-
19-Sep-25	3.31	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.35	-	-	-	-	-

	Previous Close	5.81		18/02/25
	SANTANDER Close	5.96		18/02/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.96	-	-	-	-	-
28-Feb-25	5.97	-	-	-	-	-
07-Mar-25	5.97	-	-	-	-	-
14-Mar-25	5.97	-	-	-	-	-
21-Mar-25	5.97	-	-	-	-	114,878
17-Apr-25	5.99	-	-	-	-	-
20-Jun-25	5.90	5.82	5.82	5.80	10	17,760
19-Sep-25	5.93	-	-	-	-	-
19-Dec-25	5.85	-	-	-	-	-
20-Mar-26	5.88	-	-	-	-	-
19-Jun-26	5.78	-	-	-	-	-
18-Sep-26	5.81	-	-	-	-	-
18-Dec-26	5.71	-	-	-	-	-
19-Mar-27	5.74	-	-	-	-	-
18-Jun-27	5.64	-	-	-	-	-
17-Dec-27	5.56	-	-	-	-	-
16-Jun-28	5.49	-	-	-	-	-
15-Dec-28	5.42	-	-	-	-	-
15-Jun-29	5.36	-	-	-	-	-
21-Dec-29	5.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	5.96	-	-	-	-	-
21-Mar-25	5.97	-	-	-	-	1,447,400
17-Apr-25	5.99	-	-	-	-	-
20-Jun-25	5.90	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	-
19-Dec-25	5.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.96	-	-	-	-	-

	Previous Close	7.78		18/02/25
	SOLARIA Close	7.80		18/02/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.80	-	-	-	-	-
21-Mar-25	7.82	-	-	-	-	-
17-Apr-25	7.83	-	-	-	-	-
20-Jun-25	7.86	-	-	-	-	-
19-Sep-25	7.90	-	-	-	-	-
19-Dec-25	7.94	-	-	-	-	-
20-Mar-26	7.98	-	-	-	-	-
19-Jun-26	8.02	-	-	-	-	-
18-Sep-26	8.06	-	-	-	-	-
18-Dec-26	8.10	-	-	-	-	-
19-Mar-27	8.14	-	-	-	-	-
18-Jun-27	8.18	-	-	-	-	-
17-Dec-27	8.27	-	-	-	-	-
16-Jun-28	8.35	-	-	-	-	-
15-Dec-28	8.45	-	-	-	-	-
15-Jun-29	8.54	-	-	-	-	-
21-Dec-29	8.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	7.80	-	-	-	-	-
21-Mar-25	7.82	-	-	-	-	-
17-Apr-25	7.83	-	-	-	-	-
20-Jun-25	7.86	-	-	-	-	-
19-Sep-25	7.90	-	-	-	-	-
19-Dec-25	7.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.80	-	-	-	-	-

	Previous Close	15.11		18/02/25
	TECNICAS REUNIDAS Close	15.50		18/02/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	15.50	-	-	-	-	-
21-Mar-25	15.54	-	-	-	-	-
17-Apr-25	15.57	-	-	-	-	-
20-Jun-25	15.63	-	-	-	-	-
19-Sep-25	15.63	-	-	-	-	-
19-Dec-25	15.70	-	-	-	-	-
20-Mar-26	15.70	-	-	-	-	-
19-Jun-26	15.77	-	-	-	-	-
18-Sep-26	15.73	-	-	-	-	-
18-Dec-26	15.80	-	-	-	-	-
19-Mar-27	15.71	-	-	-	-	-
18-Jun-27	15.79	-	-	-	-	-
17-Dec-27	15.76	-	-	-	-	-
16-Jun-28	15.75	-	-	-	-	-
15-Dec-28	15.72	-	-	-	-	-
15-Jun-29	15.70	-	-	-	-	-
21-Dec-29	15.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	15.50	-	-	-	-	-
21-Mar-25	15.54	-	-	-	-	-
17-Apr-25	15.57	-	-	-	-	-
20-Jun-25	15.63	-	-	-	-	-
19-Sep-25	15.63	-	-	-	-	-
19-Dec-25	15.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.50	-	-	-	-	-

	Previous Close	4.14		18/02/25
	TELEFONICA Close	4.14		18/02/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.14	-	-	-	-	6
28-Feb-25	4.15	-	-	-	-	-
07-Mar-25	4.15	-	-	-	-	-
14-Mar-25	4.15	-	-	-	-	-
21-Mar-25	4.15	-	-	-	-	27,557
17-Apr-25	4.16	-	-	-	-	-
20-Jun-25	4.03	-	-	-	-	100
19-Sep-25	4.05	-	-	-	-	-
19-Dec-25	3.93	-	-	-	-	-
20-Mar-26	3.95	-	-	-	-	-
19-Jun-26	3.82	-	-	-	-	-
18-Sep-26	3.84	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-
18-Jun-27	3.62	-	-	-	-	-
17-Dec-27	3.52	-	-	-	-	-
16-Jun-28	3.44	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
15-Jun-29	3.26	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	4.14	-	-	-	-	-
21-Mar-25	4.15	-	-	-	-	-
17-Apr-25	4.16	-	-	-	-	-
20-Jun-25	4.03	-	-	-	-	-
19-Sep-25	4.05	-	-	-	-	-
19-Dec-25	3.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.14	-	-	-	-	-

	Previous Close	1.55		18/02/25
	UNICAJA Close	1.56		18/02/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1.56	-	-	-	-	-
21-Mar-25	1.57	-	-	-	-	-
17-Apr-25	1.50	-	-	-	-	-
20-Jun-25	1.50	-	-	-	-	-
19-Sep-25	1.51	-	-	-	-	-
19-Dec-25	1.46	-	-	-	-	-
20-Mar-26	1.47	-	-	-	-	-
19-Jun-26	1.40	-	-	-	-	-
18-Sep-26	1.41	-	-	-	-	-
18-Dec-26	1.35	-	-	-	-	-
19-Mar-27	1.36	-	-	-	-	-
18-Jun-27	1.29	-	-	-	-	-
17-Dec-27	1.25	-	-	-	-	-
16-Jun-28	1.18	-	-	-	-	-
15-Dec-28	1.20	-	-	-	-	-
15-Jun-29	1.08	-	-	-	-	-
21-Dec-29	1.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	1.56	-	-	-	-	-
21-Mar-25	1.57	-	-	-	-	-
17-Apr-25	1.50	-	-	-	-	-
20-Jun-25	1.50	-	-	-	-	-
19-Sep-25	1.51	-	-	-	-	-
19-Dec-25	1.46	-	-	-	-	-

	Previous Close	99.40		18/02/25
	VIDRALA Close	99.70		18/02/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	99.72	-	-	-	-	-
21-Mar-25	99.93	-	-	-	-	-
17-Apr-25	100.13	-	-	-	-	-
20-Jun-25	100.52	-	-	-	-	-
19-Sep-25	100.63	-	-	-	-	-
19-Dec-25	101.13	-	-	-	-	-
20-Mar-26	100.50	-	-	-	-	-
19-Jun-26	100.98	-	-	-	-	-
18-Sep-26	101.04	-	-	-	-	-
18-Dec-26	101.54	-	-	-	-	-
19-Mar-27	100.86	-	-	-	-	-
18-Jun-27	101.38	-	-	-	-	-
17-Dec-27	101.99	-	-	-	-	-
16-Jun-28	101.87	-	-	-	-	-
15-Dec-28	102.53	-	-	-	-	-
15-Jun-29	102.45	-	-	-	-	-
21-Dec-29	103.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	99.72	-	-	-	-	-
21-Mar-25	99.93	-	-	-	-	-
17-Apr-25	100.13	-	-	-	-	-
20-Jun-25	100.52	-	-	-	-	-
19-Sep-25	100.63	-	-	-	-	-
19-Dec-25	101.13	-	-	-	-	-

	Previous Close	60.70		18/02/25
	VISCOFAN Close	60.90		18/02/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	60.91	-	-	-	-	-
21-Mar-25	61.04	-	-	-	-	-
17-Apr-25	61.16	-	-	-	-	-
20-Jun-25	60.78	-	-	-	-	-
19-Sep-25	61.09	-	-	-	-	-
19-Dec-25	59.78	-	-	-	-	-
20-Mar-26	60.06	-	-	-	-	-
19-Jun-26	59.66	-	-	-	-	-
18-Sep-26	59.95	-	-	-	-	-
18-Dec-26	60.24	-	-	-	-	-
19-Mar-27	58.80	-	-	-	-	-
18-Jun-27	58.39	-	-	-	-	-
17-Dec-27	59.01	-	-	-	-	-
16-Jun-28	57.07	-	-	-	-	-
15-Dec-28	57.70	-	-	-	-	-
15-Jun-29	55.76	-	-	-	-	-
21-Dec-29	54.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Feb-25	60.91	-	-	-	-	-
21-Mar-25	61.04	-	-	-	-	-
17-Apr-25	61.16	-	-	-	-	-
20-Jun-25	60.78	-	-	-	-	-
19-Sep-25	61.09	-	-	-	-	-
19-Dec-25	59.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		18/02/25
	BBVA DIV Close	-		18/02/25

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	-		18/02/25
	BBVA DIV25 Close	-		18/02/25

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	-		18/02/25
	CAIXABANK DIV Close	-		18/02/25

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	-		18/02/25
	CAIXABANK DIV25 Close	-		18/02/25

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	-		18/02/25
	GAS NATURAL DIV Close	-		18/02/25

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	0.3770	-	-	-	-	-
20-Jun-25	0.3770	-	-	-	-	-
19-Sep-25	0.8480	-	-	-	-	-
19-Dec-25	1.3190	-	-	-	-	-
18-Dec-26	1.2880	-	-	-	-	-
17-Dec-27	1.2330	-	-	-	-	-
15-Dec-28	1.1610	-	-	-	-	-
21-Dec-29	1.1400	-	-	-	-	-

	Previous Close	-		18/02/25
	GAS NATURAL DIV25 Close	-		18/02/25

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	0.3770	-	-	-	-	-
20-Jun-25	0.3770	-	-	-	-	-
19-Sep-25	0.8480	-	-	-	-	-
19-Dec-25	1.3190	-	-	-	-	-
18-Dec-26	1.2880	-	-	-	-	-
17-Dec-27	1.2330	-	-	-	-	-
15-Dec-28	1.1610	-	-	-	-	-
21-Dec-29	1.1400	-	-	-	-	-

	Previous Close	0.231		18/02/25
	IBERDROLA DIV Close	0.231		18/02/25

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	-		18/02/25
	IBERDROLA DIV25 Close	-		18/02/25

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	-		18/02/25
	INDITEX DIV Close	-		18/02/25

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	-		18/02/25
	INDITEX DIV25 Close	-		18/02/25

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		18/02/25
	REPSOL DIV Close	0.475		18/02/25

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	0.9700	-	-	-	-	-
19-Dec-25	0.9700	-	-	-	-	1,000
18-Dec-26	0.9600	-	-	-	-	50
17-Dec-27	0.9470	-	-	-	-	-
15-Dec-28	0.9050	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	166
20-Dec-30	0.8400	-	-	-	-	85

	Previous Close	-		18/02/25
	REPSOL DIV25 Close	-		18/02/25

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	0.9700	-	-	-	-	-
19-Dec-25	0.9700	-	-	-	-	-
18-Dec-26	0.9600	-	-	-	-	-
17-Dec-27	0.9470	-	-	-	-	-
15-Dec-28	0.9050	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	-

	Previous Close	-		18/02/25
	SANTANDER DIV Close	-		18/02/25

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	0.2460	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		18/02/25
	SANTANDER DIV25 Close	-		18/02/25

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	0.2460	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		18/02/25
	TELEFONICA DIV Close	-		18/02/25

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	-		18/02/25
	TELEFONICA DIV25 Close	-		18/02/25

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	-		18/02/25
	MINI IBEX-35 Close	-		18/02/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10,000	3,151.00	-	-	-	33.30	1.00	-	9
Feb-25 10,100	3,051.00	-	-	-	32.73	1.00	-	4
Feb-25 10,200	2,951.00	2,909.00	2,909.00	2,889.00	32.16	1.00	2	7
Feb-25 10,300	2,851.00	-	-	-	31.59	1.00	-	2
Feb-25 10,400	2,751.00	-	-	-	31.02	1.00	-	3
Feb-25 10,500	2,652.00	-	-	-	30.45	1.00	-	8
Feb-25 10,600	2,552.00	-	-	-	29.88	1.00	-	1
Feb-25 10,700	2,452.00	-	-	-	29.31	1.00	-	2
Feb-25 11,000	2,152.00	-	-	-	27.60	1.00	-	10
Feb-25 11,100	2,052.00	-	-	-	27.03	1.00	-	2
Feb-25 11,200	1,952.00	-	-	-	26.46	1.00	-	11
Feb-25 11,300	1,852.00	-	-	-	25.89	1.00	-	3
Feb-25 11,400	1,752.00	-	-	-	25.32	1.00	-	3
Feb-25 11,500	1,652.00	-	-	-	24.75	1.00	-	16
Feb-25 11,600	1,552.00	-	-	-	24.18	1.00	-	29
Feb-25 11,650	1,502.00	-	-	-	23.90	1.00	-	1
Feb-25 11,700	1,452.00	-	-	-	23.61	1.00	-	56
Feb-25 11,750	1,402.00	-	-	-	23.33	1.00	-	5
Feb-25 11,800	1,352.00	-	-	-	23.04	1.00	-	28
Feb-25 11,850	1,302.00	-	-	-	22.76	1.00	-	8
Feb-25 11,900	1,252.00	-	-	-	22.47	1.00	-	121
Feb-25 11,950	1,202.00	-	-	-	22.18	1.00	-	14
Feb-25 12,000	1,152.00	1,100.00	1,100.00	1,100.00	21.90	1.00	3	40
Feb-25 12,050	1,102.00	-	-	-	21.61	1.00	-	5
Feb-25 12,100	1,052.00	-	-	-	21.33	1.00	-	17
Feb-25 12,150	1,002.00	-	-	-	21.04	1.00	-	17
Feb-25 12,200	952.00	919.00	919.00	910.00	20.76	1.00	21	34
Feb-25 12,250	902.00	850.00	850.00	850.00	20.47	1.00	5	3
Feb-25 12,300	852.00	800.00	800.00	800.00	20.19	1.00	3	114
Feb-25 12,350	802.00	-	-	-	19.90	1.00	-	12
Feb-25 12,400	752.00	-	-	-	19.62	1.00	-	31
Feb-25 12,450	702.00	-	-	-	19.33	1.00	-	6
Feb-25 12,500	652.00	-	-	-	19.05	1.00	-	11
Feb-25 12,550	602.00	-	-	-	18.76	1.00	-	3
Feb-25 12,600	552.00	-	-	-	18.48	0.99	-	15
Feb-25 12,650	503.00	-	-	-	18.19	0.99	-	8
Feb-25 12,700	453.00	-	-	-	17.91	0.98	-	28
Feb-25 12,750	404.00	351.00	351.00	351.00	17.62	0.97	1	15
Feb-25 12,800	356.00	308.00	308.00	260.00	17.34	0.96	6	23
Feb-25 12,850	308.00	-	-	-	17.05	0.93	-	6
Feb-25 12,900	262.00	260.00	268.00	189.00	16.77	0.90	7	23
Feb-25 12,925	239.00	-	-	-	16.63	0.88	-	1
Feb-25 12,950	218.00	-	-	-	16.48	0.85	-	13
Feb-25 12,975	196.00	195.00	195.00	158.00	16.34	0.82	21	14
Feb-25 13,000	176.00	115.00	115.00	115.00	16.20	0.79	1	10
Feb-25 13,025	156.00	-	-	-	16.05	0.75	-	1
Feb-25 13,050	138.00	112.00	114.00	111.00	15.91	0.71	5	30
Feb-25 13,100	104.00	-	-	-	15.63	0.61	-	3
Feb-25 13,150	75.00	55.00	55.00	55.00	15.34	0.51	1	2
Feb-25 13,175	62.00	-	-	-	15.28	0.45	-	1
Feb-25 13,200	52.00	21.00	21.00	21.00	15.24	0.40	2	3
Feb-25 13,250	34.00	-	-	-	15.14	0.30	-	1
Feb-25 w4 12,150	1,006.00	-	-	-	18.95	0.99	-	3
Feb-25 w4 12,450	709.00	-	-	-	17.29	0.97	-	1
Feb-25 w4 12,700	470.00	-	-	-	15.91	0.91	-	3
Feb-25 w4 12,750	424.00	-	-	-	15.63	0.89	-	1
Feb-25 w4 12,800	380.00	-	-	-	15.36	0.86	-	1
Feb-25 w4 12,850	336.00	-	-	-	15.08	0.83	-	1
Feb-25 w4 12,900	295.00	-	-	-	14.80	0.79	-	2
Feb-25 w4 13,100	150.00	116.00	118.00	111.00	13.70	0.58	3	6
Feb-25 w4 13,150	120.00	93.00	93.00	93.00	13.42	0.51	1	3
Feb-25 w4 13,300	57.00	-	-	-	13.12	0.31	-	2
Mar-25 w1 12,900	326.00	-	-	-	14.39	0.74	-	1
Mar-25 w1 13,150	155.00	-	-	-	13.02	0.52	-	2
Mar-25 w1 13,200	129.00	108.00	108.00	108.00	12.88	0.47	2	2
Mar-25 w1 13,400	55.00	-	-	-	12.51	0.26	-	1
Mar-25 w1 13,500	33.00	22.00	25.00	22.00	12.32	0.18	2	2
Mar-25 7,400	5,768.00	-	-	-	42.84	1.00	-	6
Mar-25 7,600	5,568.00	-	-	-	41.80	1.00	-	7
Mar-25 7,700	5,468.00	-	-	-	41.28	1.00	-	1
Mar-25 9,300	3,872.00	-	-	-	32.99	1.00	-	2
Mar-25 9,400	3,772.00	-	-	-	32.47	1.00	-	1
Mar-25 9,600	3,573.00	-	-	-	31.43	1.00	-	39
Mar-25 10,000	3,174.00	-	-	-	29.36	1.00	-	3
Mar-25 10,100	3,074.00	-	-	-	28.84	1.00	-	2
Mar-25 10,200	2,974.00	-	-	-	28.32	1.00	-	2
Mar-25 10,300	2,875.00	-	-	-	27.81	1.00	-	3
Mar-25 10,400	2,775.00	2,711.00	2,711.00	2,701.00	27.29	1.00	2	8
Mar-25 10,500	2,675.00	-	-	-	26.77	1.00	-	14
Mar-25 10,600	2,576.00	-	-	-	26.25	1.00	-	4
Mar-25 10,700	2,476.00	2,450.00	2,450.00	2,450.00	25.73	1.00	1	5
Mar-25 10,800	2,377.00	-	-	-	25.21	0.99	-	12
Mar-25 10,900	2,277.00	-	-	-	24.70	0.99	-	3
Mar-25 10,950	2,227.00	-	-	-	24.44	0.99	-	1
Mar-25 11,000	2,177.00	-	-	-	24.18	0.99	-	24
Mar-25 11,100	2,078.00	-	-	-	23.66	0.99	-	5
Mar-25 11,200	1,979.00	-	-	-	23.14	0.99	-	5
Mar-25 11,300	1,879.00	-	-	-	22.62	0.99	-	5
Mar-25 11,400	1,780.00	-	-	-	22.10	0.99	-	7
Mar-25 11,500	1,681.00	-	-	-	21.58	0.98	-	47
Mar-25 11,550	1,632.00	-	-	-	21.33	0.98	-	2
Mar-25 11,600	1,583.00	-	-	-	21.07	0.98	-	36
Mar-25 11,700	1,484.00	-	-	-	20.55	0.98	-	36
Mar-25 11,800	1,386.00	-	-	-	20.03	0.97	-	17
Mar-25 11,900	1,289.00	-	-	-	19.51	0.96	-	9
Mar-25 11,950	1,240.00	-	-	-	19.25	0.96	-	105
Mar-25 12,000	1,192.00	-	-	-	18.99	0.95	-	36
Mar-25 12,100	1,095.00	1,020.00	1,020.00	1,020.00	18.47	0.94	1	106
Mar-25 12,150	1,047.00	-	-	-	18.21	0.94	-	1
Mar-25 12,200	1,000.00	955.00	955.00	955.00	17.96	0.93	1	62
Mar-25 12,300	905.00	-	-	-	17.44	0.91	-	16
Mar-25 12,400	813.00	-	-	-	16.92	0.89	-	20
Mar-25 12,450	767.00	-	-	-	16.66	0.88	-	5
Mar-25 12,500	722.00	689.00	689.00	689.00	16.40	0.87	3	20
Mar-25 12,550	677.00	-	-	-	16.14	0.85	-	52
Mar-25 12,600	633.00	636.00	636.00	575.00	15.88	0.84	5	53
Mar-25 12,700	547.00	520.00	520.00	520.00	15.36	0.80	2	22
Mar-25 12,750	505.00	-	-	-	15.10	0.78	-	2
Mar-25 12,800	465.00	-	-	-	14.85	0.75	-	24
Mar-25 12,850	425.00	-	-	-	14.59	0.73	-	2
Mar-25 12,900	386.00	-	-	-	14.33	0.70	-	10
Mar-25 12,950	349.00	-	-	-	14.07	0.67	-	3
Mar-25 13,000	314.00	-	-	-	13.81	0.64	-	14
Mar-25 13,050	279.00	257.00	257.00	257.00	13.55	0.61	1	1
Mar-25 13,100	247.00	-	-	-	13.29	0.57	-	6
Mar-25 13,150	216.00	210.00	212.00	156.00	13.03	0.53	14	16
Mar-25 13,200	189.00	-	-	-	12.84	0.49	-	6
Mar-25 13,300	142.00	-	-	-	12.67	0.41	-	2
Mar-25 13,350	122.00	-	-	-	12.58	0.37	-	1
Mar-25 13,400	104.00	89.00	89.00	89.00	12.50	0.33	1	2
Mar-25 13,450	88.00	-	-	-	12.41	0.30	-	20
Mar-25 13,500	73.00	60.00	60.00	60.00	12.33	0.26	1	6
Mar-25 13,600	50.00	42.00	42.00	42.00	12.16	0.19	1	3
Mar-25 13,800	20.00	20.00	20.00	20.00	11.82	0.10	2	2
Mar-25 14,300	1.00	-	-	-	10.97	0.01	-	4
Apr-25 w0 12,000	1,148.00	-	-	-	18.08	0.89	-	9
Apr-25 w0 12,100	1,057.00	-	-	-	17.62	0.87	-	6
Apr-25 w0 12,200	966.00	-	-	-	17.15	0.85	-	13
Apr-25 w0 12,250	922.00	-	-	-	16.92	0.84	-	1
Apr-25 w0 12,300	878.00	830.00	830.00	830.00	16.69	0.83	1	7
Apr-25 w0 12,400	791.00	-	-	-	16.22	0.81	-	1
Apr-25 w0 12,500	707.00	-	-	-	15.76	0.78	-	8
Apr-25 w0 12,550	666.00	-	-	-	15.52	0.76	-	2
Apr-25 w0 12,600	625.00	-	-	-	15.29	0.74	-	3
Apr-25 w0 12,650	586.00	531.00	531.00	531.00	15.06	0.73	1	2
Apr-25 w0 12,700	547.00	-	-	-	14.83	0.71	-	11
Apr-25 w0 12,800	471.00	-	-	-	14.36	0.67	-	15
Apr-25 w0 12,850	435.00	-	-	-	14.13	0.64	-	2
Apr-25 w0 12,900	400.00	-	-	-	13.90	0.62	-	2
Apr-25 w0 13,000	334.00	308.00	308.00	308.00	13.43	0.57	1	12
Apr-25 w0 13,050	302.00	-	-	-	13.20	0.54	-	1
Apr-25 w0 13,100	272.00	-	-	-	12.96	0.51	-	11
Apr-25 w0 13,150	247.00	-	-	-	12.88	0.48	-	1
Apr-25 w0 13,200	223.00	-	-	-	12.81	0.45	-	20
Apr-25 w0 13,300	180.00	-	-	-	12.67	0.39	-	11
Apr-25 w0 13,400	143.00	-	-	-	12.53	0.34	-	49
Apr-25 w0 13,500	111.00	97.00	97.00	97.00	12.38	0.28	1	1
Jun-25 7,600	5,396.00	-	-	-	34.31	0.99	-	2
Jun-25 7,700	5,297.00	-	-	-	33.93	0.99	-	25
Jun-25 7,800	5,198.00	-	-	-	33.55	0.99	-	11
Jun-25 7,900	5,099.00	-	-	-	33.17	0.99	-	1
Jun-25 8,000	5,000.00	-	-	-	32.79	0.99	-	10
Jun-25 9,000	4,014.00	-	-	-	29.01	0.98	-	3
Jun-25 9,400	3,622.00	-	-	-	27.50	0.98	-	1
Jun-25 10,600	2,459.00	-	-	-	22.95	0.94	-	2
Jun-25 11,000	2,080.00	-	-	-	21.44	0.92	-	12
Jun-25 11,100	1,987.00	-	-	-	21.06	0.91	-	1
Jun-25 11,200	1,894.00	-	-	-	20.68	0.90	-	10
Jun-25 11,300	1,802.00	-	-	-	20.31	0.89	-	3
Jun-25 11,400	1,710.00	-	-	-	19.93	0.88	-	6
Jun-25 11,500	1,620.00	-	-	-	19.55	0.87	-	39
Jun-25 11,800	1,353.00	-	-	-	18.41	0.83	-	5
Jun-25 11,900	1,266.00	-	-	-	18.04	0.82	-	6
Jun-25 12,000	1,181.00	1,162.00	1,162.00	1,162.00	17.66	0.80	1	14
Jun-25 12,100	1,097.00	-	-	-	17.28	0.78	-	4
Jun-25 12,200	1,014.00	-	-	-	16.90	0.76	-	4
Jun-25 12,300	934.00	-	-	-	16.52	0.74	-	26
Jun-25 12,400	855.00	-	-	-	16.14	0.71	-	17
Jun-25 12,500	778.00	-	-	-	15.77	0.69	-	17
Jun-25 12,600	704.00	-	-	-	15.39	0.66	-	7
Jun-25 12,700	632.00	-	-	-	15.01	0.63	-	36
Jun-25 12,800	563.00	570.00	570.00	523.00	14.63	0.60	3	12
Jun-25 12,900	497.00	448.00	448.00	448.00	14.25	0.56	2	12
Jun-25 13,000	435.00	409.00	409.00	409.00	13.87	0.53	1	14
Jun-25 13,100	379.00	-	-	-	13.60	0.49	-	20
Jun-25 13,200	329.00	-	-	-	13.39	0.45	-	5
Jun-25 13,300	283.00	-	-	-	13.18	0.41	-	1
Jun-25 13,400	241.00	204.00	204.00	204.00	12.97	0.37	2	23
Jun-25 13,500	203.00	-	-	-	12.76	0.33	-	4
Jun-25 13,600	169.00	-	-	-	12.55	0.29	-	20
Jun-25 13,700	138.00	122.00	122.00	122.00	12.34	0.25	1	1
Jun-25 13,900	89.00	-	-	-	11.92	0.19	-	1
Jun-25 14,000	70.00	-	-	-	11.71	0.15	-	1
Sep-25 7,000	5,911.00	-	-	-	33.65	0.98	-	1
Sep-25 8,000	4,934.00	-	-	-	30.44	0.97	-	7
Sep-25 9,000	3,967.00	-	-	-	27.23	0.96	-	1
Sep-25 9,300	3,680.00	-	-	-	26.27	0.95	-	1
Sep-25 9,400	3,584.00	-	-	-	25.95	0.94	-	2
Sep-25 9,600	3,394.00	-	-	-	25.31	0.94	-	1
Sep-25 10,000	3,018.00	-	-	-	24.03	0.92	-	1
Sep-25 10,400	2,647.00	-	-	-	22.74	0.90	-	1
Sep-25 10,500	2,555.00	-	-	-	22.42	0.89	-	1
Sep-25 10,800	2,283.00	-	-	-	21.46	0.87	-	1
Sep-25 11,000	2,104.00	2,120.00	2,120.00	2,120.00	20.82	0.86	2	4
Sep-25 11,300	1,841.00	-	-	-	19.85	0.83	-	32
Sep-25 11,400	1,755.00	-	-	-	19.53	0.82	-	2
Sep-25 11,500	1,670.00	-	-	-	19.21	0.80	-	4
Sep-25 11,600	1,586.00	-	-	-	18.89	0.79	-	2
Sep-25 11,700	1,503.00	-	-	-	18.57	0.78	-	1
Sep-25 11,800	1,421.00	-	-	-	18.25	0.76	-	3
Sep-25 11,900	1,340.00	-	-	-	17.93	0.75	-	2
Sep-25 12,000	1,260.00	-	-	-	17.61	0.73	-	27
Sep-25 12,200	1,105.00	-	-	-	16.97	0.70	-	1
Sep-25 12,300	1,030.00	-	-	-	16.65	0.68	-	1
Sep-25 12,400	956.00	-	-	-	16.32	0.66	-	1
Sep-25 12,500	885.00	-	-	-	16.00	0.64	-	5
Sep-25 12,600	815.00	-	-	-	15.68	0.61	-	5
Sep-25 12,700	747.00	-	-	-	15.36	0.59	-	7
Sep-25 12,800	682.00	-	-	-	15.04	0.56	-	4
Sep-25 12,900	619.00	-	-	-	14.72	0.54	-	2
Sep-25 13,000	560.00	-	-	-	14.43	0.51	-	20
Sep-25 13,100	508.00	-	-	-	14.27	0.48	-	1
Sep-25 13,200	459.00	-	-	-	14.12	0.45	-	20
Sep-25 13,300	413.00	-	-	-	13.97	0.43	-	5
Sep-25 13,400	370.00	-	-	-	13.82	0.40	-	20
Sep-25 13,500	330.00	-	-	-	13.67	0.37	-	2
Sep-25 13,600	293.00	-	-	-	13.52	0.34	-	2
Sep-25 13,800	226.00	-	-	-	13.21	0.29	-	20
Sep-25 14,000	171.00	-	-	-	12.91	0.24	-	1
Sep-25 14,100	147.00	-	-	-	12.76	0.21	-	1
Sep-25 14,200	125.00	110.00	110.00	110.00	12.61	0.19	10	10
Dec-25 6,600	6,207.00	-	-	-	33.24	0.97	-	3
Dec-25 7,300	5,530.00	-	-	-	31.25	0.97	-	39
Dec-25 7,400	5,434.00	-	-	-	30.97	0.96	-	35
Dec-25 7,500	5,338.00	-	-	-	30.68	0.96	-	36
Dec-25 7,600	5,242.00	-	-	-	30.40	0.96	-	31
Dec-25 8,400	4,479.00	-	-	-	28.13	0.95	-	1
Dec-25 8,600	4,290.00	-	-	-	27.56	0.94	-	5,000
Dec-25 9,000	3,915.00	-	-	-	26.42	0.93	-	400
Dec-25 9,400	3,544.00	-	-	-	25.29	0.91	-	1
Dec-25 9,500	3,452.00	-	-	-	25.00	0.91	-	20
Dec-25 9,600	3,360.00	-	-	-	24.72	0.90	-	20
Dec-25 9,800	3,178.00	-	-	-	24.15	0.90	-	1
Dec-25 10,000	2,997.00	-	-	-	23.58	0.88	-	1
Dec-25 10,100	2,907.00	-	-	-	23.30	0.88	-	1
Dec-25 10,200	2,818.00	-	-	-	23.01	0.87	-	2
Dec-25 10,400	2,641.00	-	-	-	22.45	0.86	-	1
Dec-25 10,600	2,466.00	-	-	-	21.88	0.84	-	18,000
Dec-25 10,800	2,293.00	-	-	-	21.31	0.83	-	32
Dec-25 11,000	2,123.00	-	-	-	20.74	0.81	-	10,000
Dec-25 11,100	2,040.00	-	-	-	20.46	0.80	-	1,500
Dec-25 11,200	1,956.00	-	-	-	20.17	0.79	-	1,000
Dec-25 11,300	1,874.00	-	-	-	19.89	0.78	-	6,000
Dec-25 11,400	1,793.00	-	-	-	19.61	0.77	-	15,002
Dec-25 11,500	1,712.00	-	-	-	19.32	0.76	-	1,501
Dec-25 11,600	1,633.00	-	-	-	19.04	0.74	-	11,001
Dec-25 11,700	1,554.00	-	-	-	18.75	0.73	-	5
Dec-25 11,800	1,477.00	-	-	-	18.47	0.72	-	3,001
Dec-25 11,900	1,400.00	1,380.00	1,380.00	1,297.00	18.19	0.70	14	5,022
Dec-25 12,000	1,325.00	-	-	-	17.90	0.69	-	25
Dec-25 12,200	1,179.00	-	-	-	17.33	0.66	-	2
Dec-25 12,300	1,108.00	-	-	-	17.05	0.64	-	3
Dec-25 12,400	1,039.00	-	-	-	16.77	0.62	-	6
Dec-25 12,500	970.00	-	-	-	16.48	0.60	-	3
Dec-25 12,800	777.00	-	-	-	15.63	0.54	-	1
Dec-25 12,900	717.00	-	-	-	15.35	0.52	-	1
Dec-25 13,000	663.00	620.00	620.00	620.00	15.17	0.50	9	23
Dec-25 13,100	612.00	565.00	565.00	565.00	15.00	0.48	1	2
Dec-25 13,200	563.00	-	-	-	14.84	0.45	-	7
Dec-25 13,300	516.00	-	-	-	14.67	0.43	-	2
Dec-25 13,400	472.00	-	-	-	14.51	0.41	-	1
Dec-25 13,500	430.00	381.00	381.00	381.00	14.34	0.38	1	9
Dec-25 13,600	390.00	-	-	-	14.18	0.36	-	6
Dec-25 13,700	352.00	291.00	291.00	291.00	14.01	0.34	1	20
Dec-25 14,000	253.00	-	-	-	13.52	0.27	-	6
Dec-25 14,100	224.00	-	-	-	13.35	0.25	-	4
Dec-25 14,200	198.00	-	-	-	13.19	0.23	-	20
Dec-25 14,400	152.00	-	-	-	12.86	0.19	-	1
Dec-25 14,700	97.00	-	-	-	12.36	0.14	-	2
Mar-26 11,900	1,485.00	-	-	-	18.19	0.68	-	1
Mar-26 12,900	817.00	-	-	-	15.61	0.52	-	1
Jun-26 14,900	136.00	-	-	-	12.47	0.15	-	2
Sep-26 12,200	1,333.00	-	-	-	17.96	0.59	-	32
Dec-26 8,300	4,378.00	-	-	-	27.43	0.87	-	655
Dec-26 8,600	4,121.00	-	-	-	26.73	0.86	-	1,250
Dec-26 10,500	2,580.00	-	-	-	22.31	0.75	-	30
Dec-26 12,200	1,383.00	-	-	-	18.35	0.58	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9,900	-	-	-	-	33.88	-	-	30
Feb-25 10,100	-	-	-	-	32.73	-	-	30
Feb-25 10,200	-	-	-	-	32.16	-	-	3
Feb-25 10,300	-	-	-	-	31.59	-	-	18
Feb-25 10,500	-	-	-	-	30.45	-	-	21
Feb-25 10,600	-	-	-	-	29.88	-	-	37
Feb-25 10,700	-	-	-	-	29.31	-	-	22
Feb-25 10,750	-	-	-	-	29.03	-	-	170
Feb-25 10,800	-	-	-	-	28.74	-	-	100
Feb-25 10,850	-	-	-	-	28.46	-	-	2
Feb-25 10,900	-	-	-	-	28.17	-	-	10
Feb-25 10,950	-	-	-	-	27.89	-	-	6
Feb-25 11,000	-	-	-	-	27.60	-	-	15
Feb-25 11,050	-	-	-	-	27.32	-	-	165
Feb-25 11,100	-	-	-	-	27.03	-	-	23
Feb-25 11,150	-	-	-	-	26.75	-	-	3
Feb-25 11,200	-	-	-	-	26.46	-	-	6
Feb-25 11,250	-	-	-	-	26.18	-	-	3
Feb-25 11,300	-	-	-	-	25.89	-	-	15
Feb-25 11,350	-	-	-	-	25.61	-	-	24
Feb-25 11,400	-	-	-	-	25.32	-	-	14
Feb-25 11,450	-	-	-	-	25.04	-	-	16
Feb-25 11,500	-	-	-	-	24.75	-	-	46
Feb-25 11,550	-	-	-	-	24.47	-	-	4
Feb-25 11,600	-	-	-	-	24.18	-	-	36
Feb-25 11,650	-	-	-	-	23.90	-	-	8
Feb-25 11,700	-	-	-	-	23.61	-	-	16
Feb-25 11,750	-	-	-	-	23.33	-	-	4
Feb-25 11,800	-	-	-	-	23.04	-	-	32
Feb-25 11,850	-	-	-	-	22.76	-	-	6
Feb-25 11,900	-	-	-	-	22.47	-	-	12
Feb-25 11,950	-	-	-	-	22.18	-	-	6
Feb-25 12,000	-	-	-	-	21.90	-	-	37
Feb-25 12,050	-	-	-	-	21.61	-	-	14
Feb-25 12,100	-	-	-	-	21.33	-	-	10
Feb-25 12,150	-	-	-	-	21.04	-	-	13
Feb-25 12,200	-	-	-	-	20.76	-	-	5
Feb-25 12,250	-	-	-	-	20.47	-	-	7
Feb-25 12,300	-	-	-	-	20.19	-	-	16
Feb-25 12,350	-	-	-	-	19.90	-	-	10
Feb-25 12,400	-	2.00	2.00	2.00	19.62	-	3	106
Feb-25 12,450	-	-	-	-	19.33	-	-	16
Feb-25 12,475	-	-	-	-	19.19	-	-	1
Feb-25 12,500	-	-	-	-	19.05	-	-	44
Feb-25 12,525	-	-	-	-	18.91	-	-	1
Feb-25 12,550	-	-	-	-	18.76	-	-	7
Feb-25 12,575	-	-	-	-	18.62	-	-	3
Feb-25 12,600	-	-	-	-	18.48	-0.01	-	18
Feb-25 12,625	1.00	-	-	-	18.34	-0.01	-	4
Feb-25 12,650	1.00	-	-	-	18.19	-0.01	-	12
Feb-25 12,675	1.00	-	-	-	18.05	-0.01	-	6
Feb-25 12,700	1.00	-	-	-	17.91	-0.02	-	13
Feb-25 12,725	2.00	-	-	-	17.77	-0.02	-	5
Feb-25 12,750	2.00	-	-	-	17.62	-0.03	-	15
Feb-25 12,775	3.00	-	-	-	17.48	-0.03	-	7
Feb-25 12,800	4.00	-	-	-	17.34	-0.04	-	10
Feb-25 12,825	5.00	8.00	8.00	8.00	17.20	-0.05	2	2
Feb-25 12,850	6.00	13.00	13.00	13.00	17.05	-0.07	1	7
Feb-25 12,875	8.00	-	-	-	16.91	-0.08	-	10
Feb-25 12,900	10.00	6.00	27.00	6.00	16.77	-0.10	5	1,024
Feb-25 12,925	12.00	-	-	-	16.63	-0.12	-	5
Feb-25 12,950	15.00	19.00	27.00	19.00	16.48	-0.15	2	4
Feb-25 12,975	19.00	14.00	36.00	14.00	16.34	-0.18	43	2
Feb-25 13,000	24.00	20.00	35.00	20.00	16.20	-0.21	2	22
Feb-25 13,025	29.00	-	-	-	16.05	-0.25	-	1
Feb-25 13,050	36.00	26.00	26.00	26.00	15.91	-0.29	2	2
Feb-25 13,075	43.00	35.00	35.00	35.00	15.77	-0.34	10	10
Feb-25 13,100	52.00	48.00	85.00	48.00	15.63	-0.39	4	5
Feb-25 13,125	61.00	84.00	89.00	84.00	15.48	-0.44	2	2
Feb-25 13,175	85.00	84.00	94.00	77.00	15.28	-0.55	8	8
Feb-25 13,200	100.00	94.00	138.00	94.00	15.24	-0.60	3	12
Feb-25 13,250	132.00	-	-	-	15.14	-0.70	-	20
Feb-25 13,500	350.00	-	-	-	14.64	-0.97	-	1
Feb-25 w4 11,800	-	-	-	-	20.88	-	-	1
Feb-25 w4 12,000	-	-	-	-	19.78	-	-	2
Feb-25 w4 12,050	-	-	-	-	19.50	-	-	1
Feb-25 w4 12,100	1.00	-	-	-	19.22	-	-	1
Feb-25 w4 12,300	2.00	-	-	-	18.12	-0.01	-	2
Feb-25 w4 12,400	3.00	-	-	-	17.57	-0.02	-	2
Feb-25 w4 12,450	4.00	8.00	8.00	8.00	17.29	-0.03	3	4
Feb-25 w4 12,500	5.00	-	-	-	17.01	-0.03	-	1
Feb-25 w4 12,550	7.00	-	-	-	16.74	-0.04	-	1
Feb-25 w4 12,600	9.00	-	-	-	16.46	-0.06	-	2
Feb-25 w4 12,700	15.00	-	-	-	15.91	-0.09	-	1
Feb-25 w4 12,750	19.00	-	-	-	15.63	-0.11	-	5
Feb-25 w4 12,800	24.00	-	-	-	15.36	-0.14	-	3
Feb-25 w4 12,850	31.00	-	-	-	15.08	-0.17	-	2
Feb-25 w4 12,900	39.00	52.00	52.00	52.00	14.80	-0.21	1	11
Feb-25 w4 12,950	49.00	-	-	-	14.53	-0.25	-	1
Feb-25 w4 13,000	61.00	-	-	-	14.25	-0.30	-	1
Feb-25 w4 13,050	76.00	101.00	101.00	101.00	13.98	-0.36	1	1
Feb-25 w4 13,100	94.00	101.00	111.00	101.00	13.70	-0.42	3	12
Mar-25 w1 12,250	6.00	-	-	-	17.94	-0.03	-	1
Mar-25 w1 12,550	19.00	-	-	-	16.30	-0.09	-	1
Mar-25 w1 12,600	22.00	-	-	-	16.03	-0.10	-	1
Mar-25 w1 12,650	27.00	-	-	-	15.76	-0.12	-	4
Mar-25 w1 12,750	38.00	-	-	-	15.21	-0.16	-	1
Mar-25 w1 12,800	45.00	-	-	-	14.94	-0.19	-	3
Mar-25 w1 12,850	54.00	65.00	65.00	65.00	14.66	-0.22	1	2
Mar-25 w1 12,900	64.00	66.00	66.00	66.00	14.39	-0.25	1	1
Mar-25 w2 12,750	56.00	64.00	64.00	64.00	14.98	-0.20	1	1
Mar-25 w2 12,800	64.00	76.00	76.00	76.00	14.70	-0.22	1	1
Mar-25 6,700	-	-	-	-	46.72	-	-	2
Mar-25 6,800	-	-	-	-	46.20	-	-	2
Mar-25 7,400	-	-	-	-	43.09	-	-	2
Mar-25 7,500	-	-	-	-	42.57	-	-	3
Mar-25 7,600	-	-	-	-	42.05	-	-	3
Mar-25 7,700	-	-	-	-	41.53	-	-	3
Mar-25 7,800	-	-	-	-	41.02	-	-	2
Mar-25 8,000	-	-	-	-	39.98	-	-	6
Mar-25 8,200	-	-	-	-	38.94	-	-	6
Mar-25 8,300	-	-	-	-	38.42	-	-	2
Mar-25 8,400	-	-	-	-	37.91	-	-	2
Mar-25 8,500	-	-	-	-	37.39	-	-	43
Mar-25 8,600	-	-	-	-	36.87	-	-	68
Mar-25 8,900	-	-	-	-	35.31	-	-	7
Mar-25 9,000	-	-	-	-	34.80	-	-	206
Mar-25 9,100	-	-	-	-	34.28	-	-	30
Mar-25 9,200	-	-	-	-	33.76	-	-	11
Mar-25 9,300	-	-	-	-	33.24	-	-	6
Mar-25 9,400	-	-	-	-	32.72	-	-	3
Mar-25 9,500	-	-	-	-	32.20	-	-	30
Mar-25 9,600	-	-	-	-	31.68	-	-	16
Mar-25 9,700	-	-	-	-	31.17	-	-	4
Mar-25 9,800	-	-	-	-	30.65	-	-	9
Mar-25 9,900	-	-	-	-	30.13	-	-	6
Mar-25 10,000	-	-	-	-	29.61	-	-	3
Mar-25 10,100	-	-	-	-	29.09	-	-	4
Mar-25 10,200	-	-	-	-	28.57	-	-	26
Mar-25 10,300	-	-	-	-	28.06	-	-	35
Mar-25 10,400	-	-	-	-	27.54	-	-	59
Mar-25 10,500	1.00	-	-	-	27.02	-	-	68
Mar-25 10,600	1.00	-	-	-	26.50	-	-	523
Mar-25 10,700	1.00	-	-	-	25.98	-	-	84
Mar-25 10,800	1.00	-	-	-	25.46	-	-	11
Mar-25 10,900	1.00	-	-	-	24.95	-	-	4
Mar-25 11,000	2.00	-	-	-	24.43	-0.01	-	14
Mar-25 11,050	2.00	-	-	-	24.17	-0.01	-	2
Mar-25 11,100	2.00	-	-	-	23.91	-0.01	-	110
Mar-25 11,150	2.00	-	-	-	23.65	-0.01	-	1
Mar-25 11,200	2.00	-	-	-	23.39	-0.01	-	193
Mar-25 11,250	3.00	-	-	-	23.13	-0.01	-	3
Mar-25 11,300	3.00	-	-	-	22.87	-0.01	-	12
Mar-25 11,350	3.00	-	-	-	22.61	-0.01	-	1
Mar-25 11,400	4.00	7.00	7.00	7.00	22.35	-0.01	7	18
Mar-25 11,450	4.00	-	-	-	22.09	-0.01	-	2
Mar-25 11,500	5.00	-	-	-	21.83	-0.02	-	21
Mar-25 11,550	5.00	-	-	-	21.58	-0.02	-	1
Mar-25 11,600	6.00	-	-	-	21.32	-0.02	-	7
Mar-25 11,650	7.00	-	-	-	21.06	-0.02	-	4
Mar-25 11,700	7.00	-	-	-	20.80	-0.02	-	35
Mar-25 11,750	8.00	-	-	-	20.54	-0.03	-	4
Mar-25 11,800	9.00	-	-	-	20.28	-0.03	-	33
Mar-25 11,850	10.00	-	-	-	20.02	-0.03	-	4
Mar-25 11,900	11.00	-	-	-	19.76	-0.04	-	18
Mar-25 11,950	13.00	-	-	-	19.50	-0.04	-	3
Mar-25 12,000	14.00	-	-	-	19.24	-0.05	-	37
Mar-25 12,050	16.00	-	-	-	18.98	-0.05	-	4
Mar-25 12,100	18.00	22.00	22.00	22.00	18.72	-0.06	1	5
Mar-25 12,200	22.00	25.00	25.00	25.00	18.21	-0.07	4	11
Mar-25 12,250	25.00	-	-	-	17.95	-0.08	-	3
Mar-25 12,300	28.00	-	-	-	17.69	-0.09	-	43
Mar-25 12,350	31.00	-	-	-	17.43	-0.10	-	1
Mar-25 12,400	35.00	38.00	38.00	38.00	17.17	-0.11	1	19
Mar-25 12,450	39.00	-	-	-	16.91	-0.12	-	1
Mar-25 12,500	44.00	44.00	47.00	44.00	16.65	-0.13	7	22
Mar-25 12,550	50.00	-	-	-	16.39	-0.15	-	2
Mar-25 12,600	55.00	-	-	-	16.13	-0.16	-	12
Mar-25 12,650	62.00	-	-	-	15.87	-0.18	-	2
Mar-25 12,700	70.00	72.00	72.00	72.00	15.61	-0.20	1	8
Mar-25 12,750	78.00	-	-	-	15.35	-0.22	-	100
Mar-25 12,800	87.00	102.00	102.00	102.00	15.10	-0.25	2	3
Mar-25 12,850	98.00	-	-	-	14.84	-0.27	-	1
Mar-25 12,900	109.00	126.00	126.00	126.00	14.58	-0.30	1	5
Mar-25 12,950	122.00	-	-	-	14.32	-0.33	-	12
Mar-25 13,000	137.00	138.00	157.00	138.00	14.06	-0.36	6	7
Mar-25 13,050	152.00	189.00	189.00	189.00	13.80	-0.39	4	5
Mar-25 13,200	211.00	250.00	250.00	250.00	13.09	-0.51	1	8
Apr-25 w0 10,200	3.00	-	-	-	26.02	-0.01	-	16
Apr-25 w0 10,300	4.00	-	-	-	25.56	-0.01	-	6
Apr-25 w0 10,400	4.00	-	-	-	25.09	-0.01	-	10
Apr-25 w0 10,500	5.00	-	-	-	24.63	-0.01	-	3
Apr-25 w0 10,600	6.00	-	-	-	24.16	-0.01	-	8
Apr-25 w0 10,700	7.00	12.00	12.00	12.00	23.70	-0.01	8	22
Apr-25 w0 10,800	8.00	-	-	-	23.23	-0.02	-	2
Apr-25 w0 10,900	9.00	-	-	-	22.77	-0.02	-	15
Apr-25 w0 11,000	10.00	-	-	-	22.30	-0.02	-	1
Apr-25 w0 11,100	12.00	-	-	-	21.83	-0.03	-	11
Apr-25 w0 11,200	14.00	-	-	-	21.37	-0.03	-	2
Apr-25 w0 11,250	15.00	-	-	-	21.14	-0.03	-	3
Apr-25 w0 11,300	16.00	-	-	-	20.90	-0.04	-	1
Apr-25 w0 11,500	21.00	-	-	-	19.97	-0.05	-	3
Apr-25 w0 11,600	25.00	-	-	-	19.51	-0.06	-	500
Apr-25 w0 11,700	29.00	-	-	-	19.04	-0.06	-	1
Apr-25 w0 11,750	31.00	-	-	-	18.81	-0.07	-	2
Apr-25 w0 11,800	34.00	-	-	-	18.58	-0.07	-	1
Apr-25 w0 11,900	39.00	-	-	-	18.11	-0.09	-	1
Apr-25 w0 11,950	42.00	-	-	-	17.88	-0.09	-	3
Apr-25 w0 12,000	45.00	-	-	-	17.64	-0.10	-	154
Apr-25 w0 12,100	53.00	-	-	-	17.18	-0.12	-	7
Apr-25 w0 12,200	62.00	-	-	-	16.71	-0.14	-	8
Apr-25 w0 12,250	67.00	-	-	-	16.48	-0.15	-	2
Apr-25 w0 12,400	85.00	-	-	-	15.78	-0.18	-	1
Apr-25 w0 12,500	100.00	-	-	-	15.32	-0.21	-	6
Apr-25 w0 12,550	108.00	-	-	-	15.08	-0.23	-	100
Apr-25 w0 12,700	138.00	-	-	-	14.39	-0.28	-	6
Apr-25 w0 12,750	149.00	-	-	-	14.15	-0.30	-	1
Apr-25 w0 12,900	189.00	-	-	-	13.46	-0.37	-	2
Apr-25 w0 13,000	222.00	252.00	252.00	252.00	12.99	-0.43	1	14
Jun-25 7,000	1.00	-	-	-	34.99	-	-	501
Jun-25 7,700	1.00	-	-	-	32.34	-	-	3
Jun-25 8,000	2.00	-	-	-	31.20	-	-	2
Jun-25 8,100	2.00	-	-	-	30.82	-	-	3
Jun-25 8,400	3.00	-	-	-	29.69	-	-	1
Jun-25 8,500	3.00	-	-	-	29.31	-	-	1
Jun-25 9,000	6.00	-	-	-	27.42	-0.01	-	6
Jun-25 9,100	6.00	-	-	-	27.04	-0.01	-	31
Jun-25 9,200	7.00	-	-	-	26.66	-0.01	-	7
Jun-25 9,300	8.00	-	-	-	26.28	-0.01	-	3
Jun-25 9,500	10.00	-	-	-	25.53	-0.01	-	4
Jun-25 9,600	11.00	-	-	-	25.15	-0.02	-	6
Jun-25 9,700	12.00	-	-	-	24.77	-0.02	-	2
Jun-25 9,800	13.00	-	-	-	24.39	-0.02	-	10
Jun-25 9,900	14.00	-	-	-	24.01	-0.02	-	21
Jun-25 10,000	16.00	-	-	-	23.64	-0.02	-	524
Jun-25 10,100	18.00	-	-	-	23.26	-0.03	-	23
Jun-25 10,200	19.00	10.00	10.00	10.00	22.88	-0.03	1	12
Jun-25 10,300	21.00	-	-	-	22.50	-0.03	-	19
Jun-25 10,400	24.00	-	-	-	22.12	-0.03	-	17
Jun-25 10,500	26.00	-	-	-	21.74	-0.04	-	21
Jun-25 10,600	29.00	-	-	-	21.36	-0.04	-	29
Jun-25 10,700	32.00	-	-	-	20.99	-0.05	-	17
Jun-25 10,800	35.00	-	-	-	20.61	-0.05	-	11
Jun-25 10,900	39.00	-	-	-	20.23	-0.06	-	18
Jun-25 11,000	43.00	-	-	-	19.85	-0.06	-	30
Jun-25 11,100	47.00	-	-	-	19.47	-0.07	-	8
Jun-25 11,200	52.00	-	-	-	19.09	-0.08	-	13
Jun-25 11,300	58.00	-	-	-	18.72	-0.09	-	113
Jun-25 11,400	64.00	78.00	78.00	78.00	18.34	-0.09	1	6
Jun-25 11,500	71.00	-	-	-	17.96	-0.10	-	110
Jun-25 11,600	79.00	-	-	-	17.58	-0.12	-	5
Jun-25 11,700	87.00	-	-	-	17.20	-0.13	-	6
Jun-25 11,800	97.00	100.00	100.00	100.00	16.82	-0.14	1	2,010
Jun-25 11,900	108.00	-	-	-	16.45	-0.16	-	4
Jun-25 12,000	119.00	129.00	131.00	129.00	16.07	-0.17	3	15
Jun-25 12,100	133.00	-	-	-	15.69	-0.19	-	1
Jun-25 12,200	147.00	-	-	-	15.31	-0.21	-	9
Jun-25 12,300	164.00	165.00	165.00	165.00	14.93	-0.24	1	2
Jun-25 12,400	182.00	-	-	-	14.55	-0.26	-	4
Jun-25 12,500	203.00	214.00	214.00	214.00	14.18	-0.29	1	21
Jun-25 12,600	226.00	253.00	253.00	253.00	13.80	-0.32	1	4
Jun-25 12,800	281.00	-	-	-	13.04	-0.39	-	4
Jun-25 12,900	314.00	-	-	-	12.66	-0.42	-	3
Jun-25 13,000	350.00	340.00	378.00	340.00	12.28	-0.47	2	6
Jun-25 13,100	393.00	380.00	380.00	380.00	12.01	-0.51	1	1
Jun-25 13,300	497.00	-	-	-	11.59	-0.60	-	4
Jun-25 13,500	618.00	631.00	631.00	631.00	11.17	-0.69	2	3
Jun-25 14,000	998.00	-	-	-	10.12	-0.87	-	4
Sep-25 6,400	2.00	-	-	-	33.31	-	-	1
Sep-25 6,600	2.00	-	-	-	32.67	-	-	2
Sep-25 6,900	3.00	-	-	-	31.70	-	-	1
Sep-25 8,000	10.00	-	-	-	28.17	-0.01	-	1
Sep-25 8,200	11.00	-	-	-	27.53	-0.01	-	3
Sep-25 8,500	15.00	-	-	-	26.57	-0.01	-	7
Sep-25 8,700	17.00	-	-	-	25.93	-0.02	-	4
Sep-25 8,900	20.00	-	-	-	25.29	-0.02	-	3
Sep-25 9,000	22.00	-	-	-	24.96	-0.02	-	11
Sep-25 9,200	26.00	-	-	-	24.32	-0.03	-	1
Sep-25 9,400	30.00	-	-	-	23.68	-0.03	-	2
Sep-25 9,500	33.00	-	-	-	23.36	-0.03	-	4
Sep-25 9,800	41.00	-	-	-	22.40	-0.04	-	1
Sep-25 9,900	44.00	-	-	-	22.08	-0.05	-	2
Sep-25 10,000	48.00	-	-	-	21.76	-0.05	-	2
Sep-25 10,100	52.00	-	-	-	21.43	-0.05	-	2
Sep-25 10,200	56.00	-	-	-	21.11	-0.06	-	3
Sep-25 10,300	60.00	-	-	-	20.79	-0.06	-	1
Sep-25 10,400	65.00	-	-	-	20.47	-0.07	-	2
Sep-25 10,500	70.00	74.00	74.00	74.00	20.15	-0.07	1	2
Sep-25 10,600	75.00	-	-	-	19.83	-0.08	-	1
Sep-25 10,700	81.00	-	-	-	19.51	-0.09	-	2
Sep-25 10,800	88.00	-	-	-	19.19	-0.09	-	1
Sep-25 10,900	94.00	-	-	-	18.87	-0.10	-	3
Sep-25 11,000	102.00	-	-	-	18.55	-0.11	-	3
Sep-25 11,200	118.00	-	-	-	17.90	-0.12	-	7
Sep-25 11,300	128.00	-	-	-	17.58	-0.13	-	3
Sep-25 11,500	149.00	-	-	-	16.94	-0.16	-	40
Sep-25 11,600	161.00	-	-	-	16.62	-0.17	-	3
Sep-25 11,800	187.00	-	-	-	15.98	-0.20	-	1
Sep-25 12,000	219.00	-	-	-	15.34	-0.23	-	23
Sep-25 12,200	256.00	-	-	-	14.70	-0.27	-	1
Sep-25 12,500	324.00	345.00	345.00	345.00	13.73	-0.34	2	4
Sep-25 12,600	351.00	375.00	375.00	375.00	13.41	-0.36	1	1
Sep-25 13,000	486.00	-	-	-	12.16	-0.48	-	16
Sep-25 13,500	756.00	771.00	771.00	771.00	11.40	-0.65	1	1
Sep-25 14,000	1,108.00	-	-	-	10.64	-0.80	-	10
Sep-25 14,200	1,269.00	-	-	-	10.34	-0.85	-	2
Sep-25 14,400	1,441.00	-	-	-	10.04	-0.89	-	3
Dec-25 6,500	6.00	-	-	-	30.68	-	-	1
Dec-25 6,600	7.00	-	-	-	30.40	-0.01	-	2
Dec-25 7,000	10.00	-	-	-	29.26	-0.01	-	711
Dec-25 7,600	16.00	-	-	-	27.56	-0.01	-	2
Dec-25 8,300	28.00	-	-	-	25.57	-0.02	-	3
Dec-25 8,600	34.00	-	-	-	24.72	-0.03	-	5,000
Dec-25 8,900	42.00	-	-	-	23.87	-0.03	-	1
Dec-25 9,000	45.00	-	-	-	23.58	-0.04	-	501
Dec-25 9,100	49.00	-	-	-	23.30	-0.04	-	1
Dec-25 9,400	60.00	-	-	-	22.45	-0.05	-	1
Dec-25 9,600	68.00	-	-	-	21.88	-0.06	-	6
Dec-25 9,900	83.00	-	-	-	21.03	-0.07	-	3
Dec-25 10,000	89.00	-	-	-	20.74	-0.07	-	3
Dec-25 10,200	101.00	96.00	96.00	96.00	20.17	-0.08	1	3
Dec-25 10,300	108.00	-	-	-	19.89	-0.09	-	1
Dec-25 10,500	122.00	-	-	-	19.32	-0.10	-	7
Dec-25 10,600	131.00	-	-	-	19.04	-0.11	-	18,000
Dec-25 10,700	139.00	-	-	-	18.75	-0.12	-	1
Dec-25 10,800	148.00	-	-	-	18.47	-0.13	-	32
Dec-25 10,900	158.00	-	-	-	18.19	-0.13	-	1
Dec-25 11,000	169.00	-	-	-	17.90	-0.14	-	10,003
Dec-25 11,100	180.00	-	-	-	17.62	-0.15	-	1,500
Dec-25 11,200	191.00	-	-	-	17.33	-0.16	-	1,000
Dec-25 11,300	204.00	-	-	-	17.05	-0.17	-	6,000
Dec-25 11,400	218.00	-	-	-	16.77	-0.18	-	15,002
Dec-25 11,500	232.00	-	-	-	16.48	-0.20	-	1,502
Dec-25 11,600	247.00	-	-	-	16.20	-0.21	-	11,003
Dec-25 11,800	281.00	-	-	-	15.63	-0.24	-	3,004
Dec-25 11,900	300.00	-	-	-	15.35	-0.25	-	5,002
Dec-25 12,000	320.00	332.00	332.00	332.00	15.06	-0.27	1	8
Dec-25 12,100	341.00	-	-	-	14.78	-0.29	-	3
Dec-25 12,200	364.00	-	-	-	14.49	-0.31	-	3
Dec-25 12,500	443.00	-	-	-	13.64	-0.37	-	11
Dec-25 13,000	620.00	627.00	627.00	627.00	12.33	-0.49	1	7
Dec-25 14,200	1,372.00	-	-	-	10.35	-0.81	-	1
Mar-26 15,000	2,080.00	-	-	-	9.11	-0.92	-	7
Jun-26 8,000	64.00	-	-	-	25.04	-0.04	-	300
Jun-26 9,500	146.00	-	-	-	21.23	-0.09	-	350
Dec-26 8,600	155.00	-	-	-	22.63	-0.08	-	1,250

STOCK OPTIONS

	Previous Close	109.50		18/02/25
	ACCIONA Close	109.40		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 110.00	0.57	-	-	-	20.81	0.39	-	1
Feb-25 115.00	-	-	-	-	20.44	-	-	2
Feb-25 120.00	-	-	-	-	20.07	-	-	1
Mar-25 110.00	2.83	-	-	-	23.34	0.50	-	1
Mar-25 115.00	1.08	-	-	-	23.02	0.25	-	6
Mar-25 120.00	0.30	-	-	-	22.70	0.09	-	2
Mar-25 125.00	0.06	-	-	-	22.38	0.02	-	1
Mar-25 130.00	0.01	-	-	-	22.06	-	-	2
Mar-25 135.00	-	-	-	-	21.74	-	-	5
Mar-25 140.00	-	-	-	-	21.42	-	-	5
Jun-25 115.00	3.72	-	-	-	22.10	0.40	-	3
Jun-25 120.00	2.16	-	-	-	21.57	0.27	-	7
Jun-25 125.00	1.13	-	-	-	21.04	0.17	-	4
Jun-25 135.00	0.23	-	-	-	19.97	0.05	-	5
Jun-25 150.00	0.01	-	-	-	18.37	-	-	1
Sep-25 105.00	9.30	-	-	-	23.36	0.65	-	1
Sep-25 110.00	6.46	-	-	-	22.62	0.53	-	126
Sep-25 125.00	1.74	-	-	-	21.57	0.20	-	1
Sep-25 140.00	0.30	-	-	-	20.52	0.05	-	3
Sep-25 145.00	0.15	-	-	-	20.17	0.03	-	5
Dec-25 115.00	5.58	-	-	-	22.39	0.42	-	1
Dec-25 125.00	2.78	-	-	-	21.87	0.25	-	1
Dec-25 140.00	0.83	-	-	-	21.09	0.09	-	3
Dec-25 145.00	0.51	-	-	-	20.84	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	0.02	-	-	-	23.43	-0.03	-	5
Feb-25 110.00	1.19	-	-	-	21.82	-0.60	-	5
Mar-25 82.00	-	-	-	-	31.46	-	-	26
Mar-25 86.00	0.01	-	-	-	30.24	-	-	1
Mar-25 98.00	0.26	-	-	-	26.58	-0.07	-	1
Mar-25 100.00	0.44	-	-	-	25.97	-0.11	-	1
Mar-25 105.00	1.28	-	-	-	24.45	-0.26	-	4
Mar-25 110.00	3.17	-	-	-	23.07	-0.51	-	5
Mar-25 115.00	6.44	-	-	-	22.75	-0.76	-	4
Jun-25 82.00	0.21	-	-	-	28.05	-0.03	-	26
Jun-25 94.00	1.08	-	-	-	25.39	-0.13	-	1
Jun-25 98.00	1.70	-	-	-	24.50	-0.19	-	5
Jun-25 115.00	8.34	-	-	-	21.36	-0.62	-	5
Sep-25 82.00	0.79	-	-	-	25.29	-0.08	-	185
Sep-25 94.00	2.69	-	-	-	23.39	-0.23	-	5
Sep-25 100.00	4.48	-	-	-	22.44	-0.34	-	5
Sep-25 105.00	6.52	-	-	-	21.65	-0.45	-	3
Sep-25 120.00	16.20	-	-	-	20.21	-0.78	-	5
Dec-25 82.00	1.21	1.26	1.26	1.26	24.23	-0.10	3	224
Dec-25 105.00	7.63	-	-	-	21.57	-0.45	-	1
Mar-26 82.00	1.64	-	-	-	23.70	-0.12	-	44

	Previous Close	18.02		18/02/25
	ACCIONA ENERGIA Close	17.91		18/02/25

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	0.34	-	-	-	26.72	0.37	-	2
Mar-25 19.00	0.20	-	-	-	26.63	0.25	-	5
Mar-25 19.50	0.11	-	-	-	26.53	0.15	-	2
Sep-25 17.50	1.53	-	-	-	26.35	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	0.04	-	-	-	27.19	-0.17	-	4
Feb-25 18.00	0.22	-	-	-	26.77	-0.57	-	1
Feb-25 18.50	0.61	-	-	-	26.64	-0.91	-	1
Mar-25 15.00	0.01	-	-	-	29.85	-0.02	-	5
Mar-25 17.00	0.22	-	-	-	28.29	-0.24	-	1
Mar-25 18.50	0.91	-	-	-	27.47	-0.64	-	2
Jun-25 21.00	3.61	-	-	-	26.66	-0.86	-	15
Sep-25 18.50	1.97	-	-	-	27.21	-0.56	-	1

	Previous Close	11.01		18/02/25
	ACERINOX Close	11.10		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9.75	1.35	-	-	-	27.44	1.00	-	1
Feb-25 10.00	1.10	-	-	-	26.44	1.00	-	3
Feb-25 10.50	0.60	-	-	-	24.45	0.99	-	1
Mar-25 9.50	1.63	-	-	-	29.38	0.97	-	5
Mar-25 9.75	1.39	-	-	-	28.48	0.95	-	135
Mar-25 10.00	1.16	-	-	-	27.59	0.91	-	81
Mar-25 10.50	0.73	-	-	-	25.80	0.79	-	22
Mar-25 11.00	0.38	-	-	-	24.02	0.58	-	45
Mar-25 11.50	0.15	-	-	-	22.99	0.32	-	1
Apr-25 w0 11.50	0.26	-	-	-	22.78	0.38	-	1
Jun-25 8.75	2.48	-	-	-	29.93	0.93	-	5
Jun-25 9.50	1.81	-	-	-	27.67	0.86	-	5
Jun-25 9.75	1.60	-	-	-	26.92	0.83	-	5
Jun-25 10.00	1.40	-	-	-	26.17	0.79	-	114
Jun-25 10.50	1.02	-	-	-	24.67	0.70	-	131
Jun-25 11.00	0.69	0.82	0.82	0.82	23.17	0.58	5	5
Jun-25 11.50	0.44	-	-	-	22.27	0.44	-	10
Sep-25 9.50	1.88	-	-	-	27.59	0.83	-	2
Sep-25 9.75	1.68	-	-	-	26.96	0.80	-	25
Sep-25 10.00	1.49	-	-	-	26.32	0.76	-	160
Sep-25 10.50	1.13	-	-	-	25.04	0.67	-	9
Dec-25 8.00	3.24	-	-	-	30.41	0.94	-	10
Dec-25 9.00	2.36	-	-	-	28.10	0.86	-	2
Dec-25 9.50	1.96	1.90	1.90	1.90	26.94	0.80	10	25
Dec-25 9.75	1.77	-	-	-	26.36	0.77	-	30
Dec-25 10.00	1.58	-	-	-	25.78	0.73	-	2
Dec-25 10.50	1.25	-	-	-	24.63	0.65	-	10
Dec-25 11.50	0.70	0.72	0.72	0.72	22.82	0.47	3	3
Dec-25 12.00	0.51	-	-	-	22.29	0.38	-	50
Dec-25 14.00	0.10	0.15	0.20	0.15	20.19	0.11	20	20
Mar-26 8.75	2.58	-	-	-	28.70	0.87	-	30
Mar-26 10.50	1.29	1.20	1.20	1.20	24.97	0.64	40	41
Mar-26 11.00	1.00	-	-	-	23.90	0.56	-	2
Dec-26 9.00	2.56	-	-	-	30.57	0.79	-	50
Jun-27 9.50	2.29	-	-	-	30.41	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.75	-	-	-	-	34.11	-	-	2
Feb-25 9.00	-	-	-	-	33.11	-	-	3
Feb-25 9.25	-	-	-	-	32.11	-	-	23
Feb-25 9.50	-	-	-	-	31.11	-	-	3
Mar-25 7.25	-	-	-	-	36.26	-	-	1
Mar-25 8.00	-	-	-	-	33.58	-	-	20
Mar-25 8.25	-	-	-	-	32.68	-	-	1
Mar-25 8.50	-	-	-	-	31.79	-	-	44
Mar-25 8.75	-	-	-	-	30.90	-	-	12
Mar-25 9.00	-	-	-	-	30.00	-0.01	-	133
Mar-25 9.25	-	-	-	-	29.11	-0.01	-	2
Mar-25 9.50	0.01	-	-	-	28.22	-0.03	-	13
Mar-25 9.75	0.02	-	-	-	27.32	-0.05	-	21
Mar-25 10.00	0.03	-	-	-	26.43	-0.08	-	3
Mar-25 10.50	0.09	-	-	-	24.64	-0.20	-	2
Mar-25 13.50	2.40	-	-	-	18.46	-1.00	-	1
Jun-25 6.50	-	-	-	-	37.53	-	-	1
Jun-25 7.75	0.02	-	-	-	33.78	-0.02	-	1
Jun-25 8.25	0.04	-	-	-	32.28	-0.04	-	42
Jun-25 8.50	0.05	-	-	-	31.53	-0.06	-	2
Jun-25 8.75	0.07	-	-	-	30.78	-0.07	-	82
Jun-25 9.00	0.09	-	-	-	30.03	-0.09	-	85
Jun-25 9.25	0.11	-	-	-	29.28	-0.11	-	6
Jun-25 9.75	0.18	-	-	-	27.77	-0.18	-	415
Jun-25 10.00	0.23	-	-	-	27.02	-0.22	-	3
Jun-25 11.00	0.53	0.49	0.49	0.49	24.02	-0.43	1	1
Sep-25 8.25	0.12	-	-	-	30.59	-0.09	-	15
Sep-25 8.50	0.15	-	-	-	29.96	-0.11	-	103
Sep-25 8.75	0.19	-	-	-	29.32	-0.14	-	40
Sep-25 9.00	0.22	-	-	-	28.68	-0.16	-	9
Sep-25 9.25	0.27	-	-	-	28.04	-0.19	-	260
Sep-25 9.50	0.32	-	-	-	27.40	-0.22	-	120
Sep-25 10.00	0.45	-	-	-	26.13	-0.30	-	11
Sep-25 13.50	2.65	-	-	-	20.51	-0.91	-	1
Dec-25 8.00	0.13	-	-	-	28.23	-0.09	-	1
Dec-25 8.50	0.19	-	-	-	27.07	-0.13	-	11
Dec-25 9.00	0.26	-	-	-	25.92	-0.17	-	6
Dec-25 9.25	0.31	-	-	-	25.34	-0.20	-	2
Dec-25 9.50	0.36	-	-	-	24.76	-0.23	-	10
Dec-25 11.00	0.87	-	-	-	21.29	-0.48	-	25
Mar-26 8.50	0.25	-	-	-	25.13	-0.16	-	10
Jun-27 8.75	0.51	-	-	-	19.61	-0.25	-	1

	Previous Close	51.00		18/02/25
	ACS Close	51.55		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 36.00	15.56	-	-	-	41.74	1.00	-	1
Feb-25 47.00	4.56	-	-	-	29.01	1.00	-	26
Feb-25 49.00	2.57	-	-	-	26.69	0.98	-	25
Feb-25 50.00	1.61	-	-	-	25.53	0.91	-	1
Feb-25 52.00	0.26	-	-	-	23.68	0.35	-	2
Mar-25 36.00	15.63	-	-	-	38.18	1.00	-	1
Mar-25 40.00	11.65	-	-	-	34.23	1.00	-	1
Mar-25 43.00	8.68	-	-	-	31.26	0.98	-	2
Mar-25 44.00	7.71	-	-	-	30.27	0.97	-	10
Mar-25 46.00	5.80	-	-	-	28.29	0.93	-	1
Mar-25 47.00	4.88	-	-	-	27.30	0.89	-	1
Mar-25 49.00	3.19	-	-	-	25.32	0.77	-	10
Mar-25 50.00	2.43	-	-	-	24.33	0.69	-	1
Mar-25 54.00	0.51	-	-	-	22.18	0.26	-	25
Mar-25 56.00	0.17	-	-	-	21.68	0.11	-	25
Mar-25 58.00	0.04	-	-	-	21.17	0.03	-	1
Apr-25 w0 56.00	0.40	-	-	-	20.35	0.18	-	28
Jun-25 34.00	17.86	-	-	-	32.98	0.99	-	1
Jun-25 37.00	14.94	-	-	-	30.92	0.98	-	30
Jun-25 40.00	12.07	-	-	-	28.87	0.95	-	3
Jun-25 42.00	10.21	-	-	-	27.50	0.92	-	25
Jun-25 43.00	9.29	-	-	-	26.81	0.90	-	25
Jun-25 45.00	7.54	-	-	-	25.44	0.85	-	1
Jun-25 46.00	6.70	-	-	-	24.75	0.82	-	51
Jun-25 48.00	5.11	-	-	-	23.38	0.74	-	1
Jun-25 50.00	3.68	-	-	-	22.01	0.64	-	1
Jun-25 52.00	2.49	-	-	-	20.86	0.52	-	1
Jun-25 56.00	1.00	-	-	-	20.06	0.28	-	26
Jun-25 58.00	0.56	-	-	-	19.66	0.18	-	50
Sep-25 36.00	15.91	-	-	-	28.83	0.98	-	25
Sep-25 45.00	7.65	-	-	-	24.35	0.84	-	1
Sep-25 46.00	6.87	-	-	-	23.85	0.80	-	51
Sep-25 47.00	6.08	-	-	-	23.36	0.76	-	2
Sep-25 48.00	5.35	-	-	-	22.86	0.72	-	2
Sep-25 49.00	4.66	-	-	-	22.36	0.68	-	1
Sep-25 50.00	3.98	-	-	-	21.86	0.63	-	3
Sep-25 52.00	2.85	-	-	-	21.00	0.52	-	1
Sep-25 54.00	2.00	1.88	1.88	1.88	20.61	0.41	1	26
Sep-25 56.00	1.35	-	-	-	20.23	0.31	-	25
Sep-25 58.00	0.87	-	-	-	19.84	0.22	-	25
Dec-25 31.00	20.81	-	-	-	29.34	1.00	-	3
Dec-25 33.00	18.84	-	-	-	28.50	0.99	-	3
Dec-25 35.00	16.89	-	-	-	27.66	0.98	-	25
Dec-25 36.00	15.93	-	-	-	27.24	0.98	-	25
Dec-25 37.00	14.97	-	-	-	26.82	0.97	-	25
Dec-25 38.00	14.02	-	-	-	26.40	0.96	-	25
Dec-25 39.00	13.09	-	-	-	25.97	0.94	-	25
Dec-25 40.00	12.17	-	-	-	25.55	0.93	-	31
Dec-25 41.00	11.27	-	-	-	25.13	0.91	-	26
Dec-25 43.00	9.54	-	-	-	24.29	0.86	-	1
Dec-25 44.00	8.70	-	-	-	23.87	0.84	-	3
Dec-25 46.00	7.14	-	-	-	23.03	0.77	-	1
Dec-25 49.00	5.06	-	-	-	21.77	0.65	-	1
Dec-25 50.00	4.42	-	-	-	21.35	0.61	-	2
Dec-25 52.00	3.35	-	-	-	20.63	0.51	-	1
Dec-25 54.00	2.52	-	-	-	20.30	0.42	-	7
Dec-25 56.00	1.84	-	-	-	19.98	0.34	-	3
Mar-26 35.00	16.92	-	-	-	27.66	0.98	-	25
Mar-26 36.00	15.96	-	-	-	27.27	0.97	-	25
Mar-26 37.00	15.03	-	-	-	26.89	0.96	-	25
Mar-26 38.00	14.10	-	-	-	26.50	0.94	-	25
Mar-26 39.00	13.17	-	-	-	26.11	0.93	-	25
Mar-26 41.00	11.42	-	-	-	25.33	0.89	-	10
Mar-26 54.00	3.02	-	-	-	20.91	0.43	-	1
Jun-26 56.00	2.81	-	-	-	20.66	0.39	-	1
Sep-26 58.00	2.32	-	-	-	20.39	0.33	-	1
Dec-26 62.00	1.71	-	-	-	20.05	0.25	-	1
Jun-27 28.00	23.74	-	-	-	30.43	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	-	-	-	-	32.06	-	-	25
Feb-25 47.00	-	-	-	-	28.59	-	-	1
Feb-25 48.00	-	-	-	-	27.43	-	-	15
Feb-25 49.00	0.01	-	-	-	26.27	-0.02	-	1
Mar-25 22.00	-	-	-	-	51.97	-	-	20
Mar-25 27.00	-	-	-	-	47.03	-	-	57
Mar-25 30.00	-	-	-	-	44.06	-	-	31
Mar-25 33.00	-	-	-	-	41.09	-	-	4
Mar-25 35.00	-	-	-	-	39.11	-	-	3
Mar-25 36.00	-	-	-	-	38.12	-	-	1
Mar-25 40.00	0.01	-	-	-	34.17	-	-	1
Mar-25 43.00	0.03	-	-	-	31.20	-0.02	-	12
Mar-25 45.00	0.09	-	-	-	29.22	-0.05	-	6
Mar-25 46.00	0.15	-	-	-	28.23	-0.07	-	27
Mar-25 47.00	0.22	-	-	-	27.24	-0.11	-	7
Mar-25 48.00	0.35	-	-	-	26.25	-0.16	-	1
Mar-25 50.00	0.77	-	-	-	24.27	-0.31	-	1
Mar-25 52.00	1.56	1.65	1.65	1.65	22.63	-0.53	1	1
Apr-25 w0 41.00	0.06	-	-	-	30.52	-0.02	-	25
Apr-25 w0 52.00	1.83	-	-	-	20.37	-0.51	-	25
Jun-25 28.00	-	-	-	-	35.83	-	-	30
Jun-25 30.00	0.01	-	-	-	34.46	-	-	11
Jun-25 31.00	0.01	-	-	-	33.78	-	-	25
Jun-25 34.00	0.03	-	-	-	31.72	-0.01	-	2
Jun-25 36.00	0.05	-	-	-	30.35	-0.01	-	10
Jun-25 38.00	0.09	-	-	-	28.98	-0.03	-	50
Jun-25 39.00	0.12	-	-	-	28.29	-0.03	-	25
Jun-25 41.00	0.20	-	-	-	26.92	-0.06	-	25
Jun-25 42.00	0.26	-	-	-	26.24	-0.07	-	52
Jun-25 43.00	0.34	-	-	-	25.55	-0.09	-	25
Jun-25 45.00	0.55	-	-	-	24.18	-0.14	-	25
Jun-25 49.00	1.31	-	-	-	21.44	-0.30	-	25
Jun-25 50.00	1.60	-	-	-	20.75	-0.36	-	25
Jun-25 52.00	2.40	-	-	-	19.60	-0.49	-	25
Sep-25 27.00	0.01	-	-	-	31.53	-	-	1
Sep-25 33.00	0.09	-	-	-	28.55	-0.02	-	35
Sep-25 34.00	0.11	-	-	-	28.05	-0.03	-	25
Sep-25 35.00	0.14	-	-	-	27.55	-0.03	-	100
Sep-25 36.00	0.19	-	-	-	27.05	-0.04	-	25
Sep-25 37.00	0.24	-	-	-	26.55	-0.05	-	1
Sep-25 39.00	0.38	-	-	-	25.56	-0.08	-	27
Sep-25 47.00	1.76	-	-	-	21.58	-0.31	-	2
Dec-25 25.00	0.02	-	-	-	30.34	-	-	20
Dec-25 28.00	0.04	-	-	-	29.08	-0.01	-	25
Dec-25 29.00	0.06	-	-	-	28.66	-0.01	-	25
Dec-25 30.00	0.07	-	-	-	28.24	-0.01	-	25
Dec-25 31.00	0.10	-	-	-	27.82	-0.02	-	26
Dec-25 32.00	0.13	-	-	-	27.40	-0.02	-	27
Dec-25 33.00	0.16	-	-	-	26.98	-0.03	-	25
Dec-25 34.00	0.21	-	-	-	26.56	-0.04	-	25
Dec-25 35.00	0.26	-	-	-	26.14	-0.05	-	25
Dec-25 36.00	0.32	-	-	-	25.72	-0.06	-	25
Dec-25 37.00	0.40	-	-	-	25.30	-0.07	-	25
Dec-25 38.00	0.48	-	-	-	24.88	-0.08	-	27
Dec-25 44.00	1.38	-	-	-	22.35	-0.21	-	2
Dec-25 46.00	1.89	-	-	-	21.51	-0.28	-	2
Dec-25 47.00	2.17	-	-	-	21.09	-0.32	-	25
Dec-25 48.00	2.52	-	-	-	20.67	-0.36	-	4
Dec-25 50.00	3.28	-	-	-	19.83	-0.44	-	1
Dec-25 52.00	4.26	4.50	4.50	4.50	19.11	-0.54	1	1
Mar-26 28.00	0.09	-	-	-	28.37	-0.02	-	25
Mar-26 29.00	0.12	-	-	-	27.98	-0.02	-	25
Mar-26 31.00	0.18	-	-	-	27.20	-0.03	-	25
Mar-26 32.00	0.23	-	-	-	26.81	-0.04	-	25
Mar-26 33.00	0.28	-	-	-	26.43	-0.05	-	25
Mar-26 34.00	0.34	-	-	-	26.04	-0.05	-	25
Mar-26 39.00	0.85	-	-	-	24.10	-0.12	-	20
Jun-26 30.00	0.19	-	-	-	26.36	-0.03	-	25
Jun-26 31.00	0.24	-	-	-	25.99	-0.04	-	25
Jun-26 34.00	0.43	-	-	-	24.86	-0.06	-	10
Dec-26 23.00	0.10	-	-	-	28.23	-0.01	-	201
Dec-26 24.00	0.13	-	-	-	27.85	-0.02	-	25
Dec-26 25.00	0.16	-	-	-	27.48	-0.02	-	25
Dec-26 27.00	0.25	-	-	-	26.73	-0.03	-	25
Dec-26 28.00	0.29	-	-	-	26.35	-0.04	-	75
Dec-26 29.00	0.34	-	-	-	25.98	-0.04	-	75
Dec-26 30.00	0.42	-	-	-	25.60	-0.05	-	17
Dec-26 33.00	0.68	-	-	-	24.48	-0.08	-	6
Dec-26 34.00	0.80	-	-	-	24.10	-0.10	-	25
Dec-26 35.00	0.93	-	-	-	23.73	-0.11	-	200
Jun-27 22.00	0.15	-	-	-	28.23	-0.02	-	360
Jun-27 24.00	0.23	-	-	-	27.52	-0.03	-	85
Jun-27 28.00	0.48	-	-	-	26.10	-0.05	-	2
Jun-27 33.00	1.00	-	-	-	24.32	-0.10	-	2

	Previous Close	219.00		18/02/25
	AENA Close	219.60		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 200.00	19.65	-	-	-	22.33	1.00	-	250
Feb-25 205.00	14.65	-	-	-	21.48	1.00	-	500
Mar-25 195.00	25.24	-	-	-	22.81	0.97	-	30
Mar-25 200.00	20.46	-	-	-	22.01	0.94	-	5
Mar-25 230.00	1.37	-	-	-	18.24	0.21	-	1
Jun-25 175.00	45.63	-	-	-	26.60	0.98	-	5
Jun-25 190.00	31.34	-	-	-	24.17	0.92	-	5
Jun-25 195.00	26.76	-	-	-	23.36	0.89	-	5
Jun-25 200.00	22.43	-	-	-	22.54	0.84	-	3
Jun-25 220.00	8.01	-	-	-	19.32	0.52	-	5
Jun-25 230.00	3.78	-	-	-	18.37	0.32	-	23
Sep-25 175.00	45.80	-	-	-	25.57	0.96	-	5
Sep-25 180.00	41.05	-	-	-	24.95	0.95	-	5
Sep-25 190.00	31.91	-	-	-	23.70	0.89	-	5
Sep-25 200.00	23.51	-	-	-	22.46	0.79	-	5
Sep-25 210.00	16.21	-	-	-	21.21	0.66	-	5
Sep-25 230.00	6.25	-	-	-	19.21	0.35	-	20
Sep-25 240.00	3.49	-	-	-	18.44	0.22	-	15
Dec-25 210.00	18.12	-	-	-	20.79	0.62	-	1
Dec-25 220.00	12.65	-	-	-	19.88	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 185.00	-	-	-	-	26.04	-	-	255
Mar-25 180.00	0.02	-	-	-	26.86	-	-	4
Mar-25 190.00	0.13	-	-	-	25.27	-0.02	-	51
Mar-25 195.00	0.28	-	-	-	24.47	-0.04	-	2
Mar-25 200.00	0.56	-	-	-	23.67	-0.08	-	7
Mar-25 210.00	1.93	-	-	-	22.08	-0.23	-	1
Mar-25 220.00	5.26	-	-	-	20.53	-0.49	-	5
Apr-25 w0 195.00	1.37	-	-	-	26.69	-0.11	-	5
Jun-25 155.00	0.23	-	-	-	26.63	-0.02	-	1
Jun-25 160.00	0.34	-	-	-	25.82	-0.03	-	1
Jun-25 180.00	1.36	-	-	-	22.57	-0.10	-	5
Jun-25 185.00	1.92	-	-	-	21.76	-0.13	-	1
Jun-25 230.00	20.74	-	-	-	15.15	-0.84	-	5
Sep-25 130.00	0.09	-	-	-	26.76	-0.01	-	1
Sep-25 185.00	3.04	-	-	-	19.92	-0.17	-	5
Sep-25 195.00	5.01	-	-	-	18.67	-0.26	-	5
Sep-25 210.00	9.83	-	-	-	16.80	-0.46	-	5
Sep-25 230.00	21.74	-	-	-	14.80	-0.78	-	5

	Previous Close	9.08		18/02/25
	ALMIRALL Close	9.09		18/02/25

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	-	-	-	25.30	0.58	-	10
Mar-25 9.25	0.20	-	-	-	24.75	0.43	-	2
Jun-25 9.25	0.45	-	-	-	25.40	0.49	-	36
Jun-25 9.50	0.35	-	-	-	25.20	0.41	-	37

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9.00	0.04	-	-	-	22.08	-0.30	-	2
Mar-25 8.00	0.01	-	-	-	25.73	-0.04	-	1

	Previous Close	71.94		18/02/25
	AMADEUS Close	71.52		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 68.00	3.54	-	-	-	24.40	0.99	-	1
Feb-25 70.00	1.64	2.00	2.00	2.00	22.42	0.86	7	2
Feb-25 72.00	0.34	-	-	-	20.80	0.37	-	65
Feb-25 74.00	0.02	-	-	-	20.37	0.03	-	25
Mar-25 60.00	11.70	-	-	-	30.21	0.98	-	10
Mar-25 62.00	9.75	-	-	-	28.52	0.96	-	7
Mar-25 64.00	7.84	-	-	-	26.83	0.93	-	300
Mar-25 66.00	6.00	-	-	-	25.15	0.88	-	25
Mar-25 68.00	4.29	-	-	-	23.46	0.79	-	10
Mar-25 70.00	2.77	-	-	-	21.77	0.66	-	77
Mar-25 72.00	1.57	-	-	-	20.39	0.48	-	73
Mar-25 74.00	0.78	-	-	-	19.98	0.30	-	57
Mar-25 76.00	0.34	-	-	-	19.57	0.16	-	51
Mar-25 78.00	0.12	-	-	-	19.16	0.07	-	50
Mar-25 80.00	0.03	-	-	-	18.75	0.02	-	2
Mar-25 82.00	0.01	-	-	-	18.34	0.01	-	53
Jun-25 52.00	20.19	-	-	-	34.05	0.96	-	25
Jun-25 56.00	16.39	-	-	-	31.03	0.93	-	3
Jun-25 60.00	12.70	-	-	-	28.01	0.89	-	7
Jun-25 62.00	10.91	-	-	-	26.50	0.85	-	8
Jun-25 64.00	9.19	-	-	-	24.99	0.81	-	3
Jun-25 66.00	7.51	-	-	-	23.48	0.76	-	7
Jun-25 68.00	5.96	-	-	-	21.97	0.70	-	2
Jun-25 70.00	4.51	-	-	-	20.46	0.62	-	50
Jun-25 72.00	3.25	-	-	-	19.23	0.53	-	28
Jun-25 74.00	2.32	-	-	-	18.91	0.43	-	35
Jun-25 76.00	1.59	-	-	-	18.58	0.33	-	33
Jun-25 78.00	1.05	-	-	-	18.25	0.24	-	25
Jun-25 80.00	0.66	-	-	-	17.93	0.17	-	75
Jun-25 82.00	0.39	-	-	-	17.60	0.11	-	1
Jun-25 84.00	0.22	-	-	-	17.27	0.07	-	5
Sep-25 49.00	23.23	-	-	-	33.98	0.96	-	25
Sep-25 52.00	20.42	-	-	-	32.15	0.94	-	25
Sep-25 64.00	9.85	-	-	-	24.82	0.77	-	25
Sep-25 66.00	8.31	-	-	-	23.60	0.72	-	6
Sep-25 68.00	6.82	-	-	-	22.38	0.66	-	25
Sep-25 70.00	5.45	-	-	-	21.16	0.60	-	1
Sep-25 74.00	3.30	-	-	-	19.80	0.45	-	1
Sep-25 76.00	2.54	-	-	-	19.46	0.38	-	2
Sep-25 80.00	1.36	-	-	-	18.77	0.24	-	50
Sep-25 84.00	0.67	-	-	-	18.08	0.14	-	29
Dec-25 64.00	10.74	-	-	-	24.65	0.74	-	35
Dec-25 72.00	5.33	-	-	-	20.62	0.54	-	25
Dec-25 76.00	3.59	-	-	-	20.04	0.42	-	25
Dec-25 78.00	2.85	-	-	-	19.75	0.36	-	50
Dec-25 80.00	2.28	-	-	-	19.46	0.31	-	50
Dec-25 82.00	1.74	-	-	-	19.18	0.25	-	125
Dec-25 84.00	1.36	-	-	-	18.89	0.21	-	1
Mar-26 49.00	23.52	-	-	-	30.47	0.93	-	25
Mar-26 50.00	22.64	-	-	-	30.03	0.92	-	75
Jun-26 64.00	11.88	-	-	-	24.07	0.71	-	1
Jun-26 80.00	3.49	-	-	-	19.65	0.36	-	1
Dec-26 58.00	17.31	-	-	-	26.99	0.78	-	25
Dec-26 64.00	13.07	-	-	-	24.89	0.70	-	25
Dec-26 66.00	11.79	-	-	-	24.19	0.67	-	25
Dec-26 72.00	8.22	-	-	-	22.18	0.56	-	25
Jun-27 52.00	22.85	-	-	-	30.16	0.83	-	25
Jun-27 58.00	18.54	-	-	-	28.20	0.77	-	25
Jun-27 62.00	15.79	-	-	-	26.90	0.72	-	50
Jun-27 66.00	13.29	-	-	-	25.59	0.66	-	25
Jun-27 68.00	12.03	-	-	-	24.94	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 46.00	-	-	-	-	46.98	-	-	5
Feb-25 54.00	-	-	-	-	39.04	-	-	5
Feb-25 56.00	-	-	-	-	37.06	-	-	5
Feb-25 58.00	-	-	-	-	35.07	-	-	1
Feb-25 60.00	-	-	-	-	33.09	-	-	2
Feb-25 64.00	-	-	-	-	29.12	-	-	2
Feb-25 66.00	-	-	-	-	27.13	-	-	87
Feb-25 68.00	0.01	-	-	-	25.14	-0.01	-	50
Feb-25 70.00	0.12	-	-	-	23.16	-0.15	-	100
Mar-25 37.00	-	-	-	-	50.16	-	-	236
Mar-25 40.00	-	-	-	-	47.63	-	-	50
Mar-25 41.00	-	-	-	-	46.79	-	-	25
Mar-25 42.00	-	-	-	-	45.94	-	-	25
Mar-25 43.00	-	-	-	-	45.10	-	-	25
Mar-25 44.00	-	-	-	-	44.26	-	-	25
Mar-25 45.00	-	-	-	-	43.41	-	-	50
Mar-25 46.00	-	-	-	-	42.57	-	-	25
Mar-25 47.00	-	-	-	-	41.72	-	-	25
Mar-25 48.00	-	-	-	-	40.88	-	-	25
Mar-25 49.00	-	-	-	-	40.04	-	-	25
Mar-25 50.00	-	-	-	-	39.19	-	-	276
Mar-25 52.00	-	-	-	-	37.51	-	-	77
Mar-25 54.00	0.01	-	-	-	35.82	-	-	26
Mar-25 56.00	0.01	-	-	-	34.13	-0.01	-	80
Mar-25 58.00	0.03	-	-	-	32.45	-0.01	-	54
Mar-25 60.00	0.05	-	-	-	30.76	-0.02	-	103
Mar-25 64.00	0.19	-	-	-	27.38	-0.07	-	325
Mar-25 68.00	0.65	-	-	-	24.01	-0.22	-	25
Jun-25 39.00	0.03	-	-	-	43.02	-	-	34
Jun-25 40.00	0.03	-	-	-	42.27	-0.01	-	25
Jun-25 41.00	0.04	-	-	-	41.51	-0.01	-	25
Jun-25 44.00	0.07	-	-	-	39.25	-0.01	-	25
Jun-25 45.00	0.08	-	-	-	38.49	-0.01	-	25
Jun-25 46.00	0.09	-	-	-	37.74	-0.01	-	25
Jun-25 47.00	0.10	-	-	-	36.98	-0.02	-	25
Jun-25 48.00	0.12	-	-	-	36.23	-0.02	-	25
Jun-25 50.00	0.16	-	-	-	34.72	-0.03	-	26
Jun-25 52.00	0.22	-	-	-	33.21	-0.04	-	25
Jun-25 54.00	0.29	-	-	-	31.70	-0.05	-	32
Jun-25 56.00	0.37	-	-	-	30.19	-0.06	-	25
Jun-25 58.00	0.49	-	-	-	28.68	-0.08	-	75
Jun-25 60.00	0.62	-	-	-	27.17	-0.11	-	50
Jun-25 62.00	0.82	-	-	-	25.66	-0.14	-	25
Jun-25 64.00	1.06	-	-	-	24.15	-0.18	-	25
Jun-25 66.00	1.36	-	-	-	22.64	-0.23	-	350
Jun-25 70.00	2.32	2.15	2.15	2.15	19.62	-0.38	5	5
Sep-25 43.00	0.18	-	-	-	35.53	-0.02	-	25
Sep-25 44.00	0.20	-	-	-	34.92	-0.03	-	25
Sep-25 48.00	0.34	-	-	-	32.48	-0.04	-	25
Sep-25 49.00	0.38	-	-	-	31.87	-0.05	-	25
Sep-25 50.00	0.41	-	-	-	31.26	-0.05	-	1
Sep-25 56.00	0.81	-	-	-	27.60	-0.10	-	2
Sep-25 58.00	1.02	-	-	-	26.37	-0.13	-	25
Sep-25 60.00	1.22	-	-	-	25.15	-0.16	-	1
Sep-25 62.00	1.53	-	-	-	23.93	-0.19	-	50
Sep-25 64.00	1.84	-	-	-	22.71	-0.24	-	1
Sep-25 66.00	2.29	-	-	-	21.49	-0.29	-	1
Dec-25 39.00	0.21	-	-	-	35.89	-0.02	-	25
Dec-25 40.00	0.23	-	-	-	35.36	-0.02	-	25
Dec-25 45.00	0.43	-	-	-	32.73	-0.04	-	2
Dec-25 47.00	0.52	-	-	-	31.67	-0.05	-	25
Dec-25 48.00	0.59	-	-	-	31.15	-0.06	-	50
Dec-25 49.00	0.66	-	-	-	30.62	-0.07	-	25
Dec-25 50.00	0.72	-	-	-	30.09	-0.07	-	26
Dec-25 52.00	0.86	-	-	-	29.04	-0.09	-	25
Dec-25 54.00	1.06	-	-	-	27.99	-0.11	-	25
Dec-25 56.00	1.27	-	-	-	26.93	-0.13	-	50
Dec-25 58.00	1.50	-	-	-	25.88	-0.15	-	50
Dec-25 60.00	1.82	-	-	-	24.83	-0.18	-	60
Dec-25 62.00	2.13	-	-	-	23.77	-0.22	-	27
Dec-25 64.00	2.55	-	-	-	22.72	-0.26	-	25
Dec-25 66.00	3.01	-	-	-	21.67	-0.30	-	25
Dec-25 68.00	3.57	-	-	-	20.61	-0.36	-	8
Dec-25 72.00	5.01	-	-	-	18.69	-0.48	-	6
Dec-25 74.00	6.06	-	-	-	18.40	-0.55	-	1
Mar-26 50.00	0.90	-	-	-	28.26	-0.08	-	1
Mar-26 60.00	2.22	-	-	-	23.83	-0.20	-	1
Jun-26 64.00	3.57	-	-	-	22.03	-0.28	-	28
Sep-26 66.00	4.69	-	-	-	20.77	-0.34	-	25
Sep-26 68.00	5.32	-	-	-	20.04	-0.38	-	25
Sep-26 70.00	6.04	-	-	-	19.30	-0.43	-	25
Dec-26 62.00	3.95	-	-	-	22.13	-0.27	-	2
Dec-26 68.00	5.73	-	-	-	20.03	-0.38	-	1
Jun-27 44.00	1.47	-	-	-	28.21	-0.09	-	2

	Previous Close	27.85		18/02/25
	ARCELORMITTAL Close	27.73		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 25.00	2.74	2.85	2.90	2.85	41.02	1.00	20	-
Mar-25 25.00	2.97	-	-	-	33.53	0.87	-	2
Mar-25 26.00	2.16	-	-	-	32.75	0.77	-	12
Mar-25 27.00	1.46	-	-	-	31.97	0.64	-	2
Mar-25 28.00	0.93	1.00	1.00	1.00	31.36	0.49	1	5
Mar-25 32.00	0.07	-	-	-	30.84	0.06	-	5
Mar-25 33.00	0.03	-	-	-	30.70	0.03	-	5
Apr-25 w0 27.00	1.83	-	-	-	31.14	0.62	-	4
Jun-25 24.00	4.42	-	-	-	32.79	0.82	-	40
Jun-25 25.00	3.66	-	-	-	32.10	0.76	-	113
Jun-25 29.00	1.39	-	-	-	29.77	0.44	-	5
Jun-25 30.00	1.04	-	-	-	29.41	0.36	-	5
Sep-25 21.00	7.26	-	-	-	34.45	0.89	-	2
Sep-25 22.00	6.42	-	-	-	33.81	0.85	-	8
Sep-25 24.00	4.90	-	-	-	32.54	0.77	-	9
Sep-25 26.00	3.58	-	-	-	31.26	0.66	-	10
Sep-25 27.00	3.00	3.00	3.00	3.00	30.63	0.60	10	-
Sep-25 28.00	2.49	2.50	2.50	2.50	30.14	0.54	10	3
Sep-25 29.00	2.07	-	-	-	30.07	0.48	-	1
Dec-25 20.00	8.35	-	-	-	34.71	0.89	-	1
Dec-25 24.00	5.33	-	-	-	32.64	0.75	-	4
Dec-25 25.00	4.66	-	-	-	32.12	0.70	-	3
Dec-25 27.00	3.50	-	-	-	31.09	0.60	-	16
Dec-25 28.00	3.01	-	-	-	30.64	0.55	-	14
Dec-25 32.00	1.53	1.57	1.57	1.57	29.58	0.35	50	53
Jun-29 24.00	8.53	-	-	-	32.70	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 20.00	-	-	-	-	44.37	-	-	5
Feb-25 22.00	-	-	-	-	42.18	-	-	101
Feb-25 24.00	-	-	-	-	39.99	-	-	12
Mar-25 19.00	-	-	-	-	37.30	-	-	1
Mar-25 20.00	-	-	-	-	36.52	-	-	5
Mar-25 21.00	-	-	-	-	35.74	-	-	5
Mar-25 22.00	0.01	-	-	-	34.96	-0.01	-	9
Mar-25 23.00	0.03	-	-	-	34.18	-0.03	-	4
Mar-25 24.00	0.07	-	-	-	33.39	-0.06	-	3
Mar-25 25.00	0.17	-	-	-	32.61	-0.12	-	2
Mar-25 26.00	0.35	-	-	-	31.83	-0.22	-	4
Mar-25 27.00	0.65	-	-	-	31.05	-0.36	-	26
Apr-25 w0 24.00	0.21	-	-	-	32.42	-0.11	-	8
Jun-25 19.00	0.07	-	-	-	36.05	-0.03	-	2
Jun-25 20.00	0.12	-	-	-	35.37	-0.05	-	11
Jun-25 22.00	0.28	-	-	-	34.00	-0.10	-	133
Jun-25 23.00	0.43	-	-	-	33.31	-0.14	-	5
Jun-25 24.00	0.63	-	-	-	32.63	-0.20	-	5
Jun-25 25.00	0.88	-	-	-	31.94	-0.26	-	1
Sep-25 15.50	0.04	-	-	-	37.78	-0.01	-	4
Dec-25 15.50	0.11	-	-	-	36.53	-0.03	-	4
Dec-25 20.00	0.56	-	-	-	34.21	-0.12	-	2
Dec-25 23.00	1.18	-	-	-	32.65	-0.22	-	3
Dec-25 24.00	1.50	-	-	-	32.14	-0.26	-	1
Dec-25 25.00	1.82	-	-	-	31.62	-0.31	-	1

	Previous Close	4.58		18/02/25
	ATRESMEDIA Close	4.62		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 4.50	0.23	-	-	-	28.47	0.65	-	3
Mar-25 4.70	0.12	-	-	-	27.31	0.44	-	9
Mar-25 5.25	0.01	-	-	-	25.05	0.05	-	2
Sep-25 4.80	0.22	-	-	-	24.50	0.44	-	13
Dec-25 3.00	1.64	-	-	-	31.76	0.99	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 4.10	-	-	-	-	22.99	-0.03	-	2
Mar-25 4.70	0.14	-	-	-	19.06	-0.60	-	4
Jun-25 4.20	0.10	-	-	-	18.60	-0.30	-	5

	Previous Close	2.49		18/02/25
	B.SABADELL Close	2.55		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 2.00	0.55	-	-	-	33.67	1.00	-	3
Feb-25 2.20	0.35	-	-	-	32.86	1.00	-	1
Mar-25 1.70	0.85	-	-	-	34.90	1.00	-	20
Mar-25 1.90	0.65	-	-	-	34.46	1.00	-	2
Mar-25 2.00	0.55	-	-	-	34.23	0.99	-	51
Mar-25 2.10	0.45	-	-	-	34.01	0.98	-	3
Mar-25 2.40	0.19	-	-	-	33.34	0.75	-	3
Mar-25 2.50	0.13	-	-	-	33.12	0.60	-	222
Apr-25 w0 2.40	0.20	-	-	-	33.77	0.73	-	1
Jun-25 2.00	0.55	-	-	-	34.43	0.98	-	1
Sep-25 2.00	0.56	-	-	-	34.01	0.95	-	6
Sep-25 2.70	0.13	-	-	-	32.39	0.38	-	801
Dec-25 1.80	0.75	-	-	-	34.01	1.00	-	10,000
Dec-25 2.60	0.21	-	-	-	32.51	0.46	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 1.90	-	-	-	-	33.16	-	-	15
Feb-25 2.30	-	-	-	-	31.53	-	-	1
Feb-25 2.40	-	-	-	-	31.13	-0.02	-	50
Mar-25 1.20	-	-	-	-	31.32	-	-	3
Mar-25 1.60	-	-	-	-	30.43	-	-	50
Mar-25 1.70	-	-	-	-	30.21	-	-	3
Mar-25 1.80	-	-	-	-	29.99	-	-	5
Mar-25 1.90	-	-	-	-	29.77	-	-	5
Mar-25 2.00	-	-	-	-	29.54	-	-	100
Mar-25 2.10	-	-	-	-	29.32	-0.01	-	50
Mar-25 2.40	0.03	-	-	-	28.65	-0.22	-	3
Apr-25 w0 1.90	-	-	-	-	29.71	-0.02	-	25
Jun-25 1.00	-	-	-	-	33.39	-	-	4,765
Jun-25 1.10	-	-	-	-	33.13	-	-	2,350
Jun-25 1.20	-	-	-	-	32.86	-	-	1
Jun-25 1.40	-	-	-	-	32.34	-	-	5,248
Jun-25 1.60	-	-	-	-	31.82	-0.01	-	20
Jun-25 1.70	-	-	-	-	31.55	-0.02	-	4
Jun-25 1.80	0.01	-	-	-	31.29	-0.04	-	31
Jun-25 1.90	0.01	-	-	-	31.03	-0.07	-	550
Jun-25 2.00	0.03	-	-	-	30.77	-0.12	-	504
Sep-25 1.80	0.03	-	-	-	30.10	-0.09	-	4
Sep-25 2.60	0.34	-	-	-	28.01	-0.62	-	25
Dec-25 1.60	0.02	-	-	-	29.67	-0.05	-	10,000
Dec-25 2.30	0.20	-	-	-	28.29	-0.39	-	40

	Previous Close	8.95		18/02/25
	BANKINTER Close	9.10		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.50	1.60	-	-	-	28.72	1.00	-	6
Feb-25 7.75	1.35	-	-	-	27.76	1.00	-	2
Feb-25 8.25	0.85	-	-	-	25.84	1.00	-	1
Feb-25 8.50	0.60	-	-	-	24.87	1.00	-	4
Feb-25 8.75	0.35	-	-	-	23.91	0.96	-	1
Mar-25 7.00	2.11	-	-	-	33.35	1.00	-	1
Mar-25 7.25	1.86	-	-	-	32.56	0.99	-	27
Mar-25 8.50	0.70	-	-	-	28.62	0.81	-	101
Mar-25 8.75	0.51	-	-	-	27.83	0.71	-	13
Jun-25 6.00	3.11	-	-	-	34.37	1.00	-	5
Jun-25 6.75	2.37	-	-	-	32.20	0.98	-	3
Jun-25 7.50	1.67	-	-	-	30.03	0.91	-	44
Jun-25 7.75	1.45	-	-	-	29.31	0.87	-	47
Jun-25 8.25	1.05	-	-	-	27.86	0.76	-	27
Jun-25 8.50	0.87	-	-	-	27.14	0.69	-	2
Jun-25 8.75	0.71	-	-	-	26.41	0.62	-	2
Sep-25 6.25	2.86	-	-	-	30.03	0.99	-	1
Sep-25 6.50	2.62	-	-	-	29.60	0.98	-	5
Sep-25 7.00	2.14	-	-	-	28.74	0.94	-	4
Sep-25 7.25	1.92	-	-	-	28.31	0.91	-	10
Sep-25 7.50	1.70	-	-	-	27.88	0.87	-	2
Sep-25 7.75	1.50	-	-	-	27.45	0.82	-	5
Dec-25 6.75	2.39	-	-	-	28.68	0.95	-	346
Dec-25 7.25	1.95	-	-	-	28.07	0.87	-	322
Dec-25 7.75	1.56	-	-	-	27.47	0.79	-	49
Dec-25 8.00	1.38	-	-	-	27.17	0.74	-	12
Dec-25 8.25	1.22	-	-	-	26.86	0.69	-	2
Dec-25 9.25	0.68	-	-	-	25.64	0.50	-	3
Dec-25 9.50	0.59	-	-	-	25.32	0.45	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.00	-	-	-	-	30.76	-	-	100
Feb-25 8.00	-	-	-	-	26.91	-	-	5
Feb-25 8.25	-	-	-	-	25.95	-	-	5
Mar-25 5.50	-	-	-	-	35.94	-	-	4
Mar-25 6.75	-	-	-	-	32.00	-	-	2
Mar-25 7.00	-	-	-	-	31.22	-	-	49
Mar-25 7.25	-	-	-	-	30.43	-	-	14
Mar-25 7.50	-	-	-	-	29.64	-0.01	-	1
Mar-25 7.75	0.01	-	-	-	28.85	-0.02	-	6
Mar-25 8.25	0.04	-	-	-	27.28	-0.10	-	44
Apr-25 w0 7.50	0.03	-	-	-	29.89	-0.06	-	1
Jun-25 3.80	-	-	-	-	37.79	-	-	1
Jun-25 6.25	0.01	-	-	-	30.70	-0.01	-	4
Jun-25 6.50	0.01	-	-	-	29.98	-0.02	-	1,005
Jun-25 6.75	0.02	-	-	-	29.25	-0.03	-	3
Jun-25 7.00	0.03	-	-	-	28.53	-0.05	-	2
Jun-25 7.25	0.05	-	-	-	27.80	-0.07	-	10
Sep-25 6.00	0.01	-	-	-	26.62	-0.02	-	4
Sep-25 7.50	0.13	-	-	-	24.04	-0.14	-	2
Sep-25 8.00	0.23	-	-	-	23.18	-0.23	-	5
Dec-25 6.00	0.04	-	-	-	25.65	-0.04	-	6
Dec-25 6.50	0.08	-	-	-	25.05	-0.08	-	1,000
Dec-25 7.50	0.25	0.26	0.26	0.26	23.84	-0.21	5	5
Dec-25 8.00	0.39	-	-	-	23.24	-0.30	-	60
Mar-26 5.50	0.04	-	-	-	27.30	-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	2.56	-	-	-	29.28	0.90	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.05	-	-	-	27.80	-0.07	-	1

	Previous Close	12.20		18/02/25
	BBVA Close	12.45		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.00	4.45	-	-	-	56.84	1.00	-	5
Feb-25 9.00	3.45	-	-	-	51.40	1.00	-	150
Feb-25 9.25	3.20	-	-	-	50.04	1.00	-	150
Feb-25 9.50	2.95	-	-	-	48.68	1.00	-	164
Feb-25 9.75	2.70	-	-	-	47.32	1.00	-	163
Feb-25 10.00	2.45	2.35	2.35	2.35	45.97	1.00	1	158
Feb-25 10.50	1.95	1.81	1.81	1.81	43.25	1.00	1	398
Feb-25 11.00	1.45	-	-	-	40.53	1.00	-	70
Feb-25 11.50	0.95	0.82	0.83	0.82	37.81	0.99	52	209
Feb-25 12.00	0.48	0.40	0.40	0.36	35.10	0.88	12	500
Feb-25 13.50	-	-	-	-	31.30	-	-	100
Mar-25 w1 12.00	0.63	0.53	0.53	0.53	32.85	0.72	2	2
Mar-25 w2 13.00	0.18	0.17	0.17	0.17	29.92	0.31	10	10
Mar-25 7.25	5.22	-	-	-	54.73	1.00	-	15
Mar-25 7.75	4.72	-	-	-	52.29	1.00	-	23
Mar-25 8.00	4.47	-	-	-	51.07	1.00	-	155
Mar-25 8.50	3.97	-	-	-	48.64	1.00	-	5
Mar-25 8.75	3.72	-	-	-	47.42	1.00	-	150
Mar-25 9.00	3.47	-	-	-	46.20	0.99	-	52
Mar-25 9.50	2.98	-	-	-	43.76	0.99	-	304
Mar-25 9.75	2.73	-	-	-	42.55	0.98	-	592
Mar-25 10.00	2.49	-	-	-	41.33	0.97	-	714
Mar-25 10.50	2.01	-	-	-	38.89	0.94	-	7,035
Mar-25 11.00	1.55	-	-	-	36.46	0.89	-	4,389
Mar-25 11.50	1.12	-	-	-	34.02	0.81	-	464
Mar-25 12.00	0.73	0.60	0.60	0.59	31.58	0.68	30	18,020
Mar-25 12.50	0.42	0.43	0.43	0.32	29.37	0.51	110	313
Mar-25 13.00	0.22	0.21	0.21	0.18	29.17	0.33	20	119
Apr-25 w0 10.00	2.52	-	-	-	38.22	0.96	-	150
Apr-25 w0 10.50	2.05	-	-	-	36.07	0.92	-	2
Apr-25 w0 11.00	1.60	-	-	-	33.93	0.87	-	150
Apr-25 w0 11.50	1.18	-	-	-	31.79	0.78	-	300
Apr-25 w0 12.00	0.80	0.70	0.70	0.70	29.65	0.67	10	231
Apr-25 w0 12.50	0.50	-	-	-	27.71	0.52	-	160
Apr-25 w0 13.00	0.29	-	-	-	27.56	0.36	-	1
Jun-25 7.50	4.98	-	-	-	45.68	1.00	-	16
Jun-25 7.75	4.73	-	-	-	44.78	1.00	-	150
Jun-25 8.00	4.48	4.38	4.38	4.38	43.89	0.99	750	300
Jun-25 8.25	4.23	-	-	-	42.99	0.99	-	1
Jun-25 8.75	3.74	-	-	-	41.19	0.98	-	7
Jun-25 9.00	3.50	-	-	-	40.30	0.97	-	10,039
Jun-25 9.25	3.26	-	-	-	39.40	0.97	-	9
Jun-25 9.50	3.02	-	-	-	38.50	0.95	-	1,601
Jun-25 9.75	2.78	-	-	-	37.61	0.94	-	448
Jun-25 10.00	2.55	-	-	-	36.71	0.92	-	14,485
Jun-25 10.50	2.10	-	-	-	34.92	0.87	-	108
Jun-25 11.00	1.68	-	-	-	33.12	0.81	-	545
Jun-25 11.50	1.29	-	-	-	31.33	0.72	-	151
Jun-25 12.00	0.94	-	-	-	29.53	0.62	-	74
Jun-25 12.50	0.65	0.61	0.61	0.61	27.90	0.50	5	8
Jun-25 13.00	0.46	0.43	0.43	0.42	27.67	0.39	11	11
Jun-25 13.50	0.32	0.30	0.30	0.30	27.44	0.29	10	10,611
Jun-25 14.50	0.13	-	-	-	26.99	0.15	-	10
Sep-25 8.50	4.00	-	-	-	38.67	0.97	-	2
Sep-25 8.75	3.76	-	-	-	38.01	0.96	-	2
Sep-25 9.00	3.52	-	-	-	37.34	0.95	-	1
Sep-25 9.25	3.29	-	-	-	36.68	0.93	-	100
Sep-25 9.50	3.06	-	-	-	36.02	0.91	-	16
Sep-25 9.75	2.84	-	-	-	35.36	0.89	-	878
Sep-25 10.00	2.63	-	-	-	34.69	0.86	-	639
Sep-25 10.50	2.22	2.12	2.12	2.12	33.37	0.81	10	1,100
Sep-25 11.00	1.85	-	-	-	32.04	0.74	-	32
Sep-25 11.50	1.50	-	-	-	30.72	0.66	-	102
Sep-25 12.00	1.18	-	-	-	29.39	0.58	-	198
Sep-25 12.50	0.92	-	-	-	28.17	0.50	-	153
Sep-25 13.00	0.72	-	-	-	27.89	0.43	-	153
Sep-25 13.50	0.55	-	-	-	27.61	0.35	-	1,450
Sep-25 14.00	0.42	0.42	0.42	0.42	27.33	0.29	10	10
Dec-25 7.25	5.22	-	-	-	41.21	1.00	-	16
Dec-25 7.50	4.98	-	-	-	40.64	0.99	-	50
Dec-25 7.75	4.73	-	-	-	40.06	0.99	-	100
Dec-25 8.00	4.49	-	-	-	39.49	0.98	-	14
Dec-25 8.50	4.01	-	-	-	38.34	0.96	-	2
Dec-25 8.75	3.77	-	-	-	37.76	0.95	-	105
Dec-25 9.00	3.55	-	-	-	37.18	0.93	-	2
Dec-25 9.25	3.33	-	-	-	36.61	0.91	-	102
Dec-25 9.50	3.11	-	-	-	36.03	0.89	-	2
Dec-25 9.75	2.90	-	-	-	35.46	0.86	-	7
Dec-25 10.00	2.70	-	-	-	34.88	0.83	-	35
Dec-25 10.50	2.31	-	-	-	33.73	0.77	-	575
Dec-25 11.00	1.96	-	-	-	32.58	0.71	-	10,172
Dec-25 11.50	1.63	-	-	-	31.43	0.64	-	277
Dec-25 12.00	1.34	-	-	-	30.28	0.58	-	10,204
Dec-25 12.50	1.08	-	-	-	29.22	0.51	-	619
Dec-25 13.00	0.89	0.82	0.82	0.78	28.99	0.45	15	5,276
Dec-25 13.50	0.71	0.70	0.71	0.67	28.76	0.39	102	555
Dec-25 14.00	0.58	0.55	0.55	0.55	28.53	0.33	10	11
Dec-25 15.50	0.28	0.25	0.25	0.25	27.85	0.19	1	1
Mar-26 7.25	5.22	-	-	-	40.17	1.00	-	6
Mar-26 8.25	4.26	-	-	-	38.05	0.96	-	1
Mar-26 9.00	3.59	-	-	-	36.47	0.90	-	3,175
Mar-26 9.25	3.37	-	-	-	35.94	0.88	-	325
Mar-26 9.50	3.17	-	-	-	35.41	0.86	-	25
Mar-26 10.00	2.78	-	-	-	34.35	0.80	-	25
Mar-26 10.50	2.41	-	-	-	33.29	0.75	-	75
Mar-26 11.00	2.08	-	-	-	32.24	0.69	-	125
Mar-26 11.50	1.77	-	-	-	31.18	0.63	-	25
Mar-26 12.50	1.23	-	-	-	29.14	0.52	-	300
Mar-26 13.00	1.04	-	-	-	28.89	0.46	-	300
Mar-26 13.50	0.87	-	-	-	28.64	0.41	-	300
Mar-26 14.00	0.71	0.70	0.70	0.70	28.38	0.36	2	600
Mar-26 14.50	0.60	-	-	-	28.13	0.31	-	150
Jun-26 7.75	4.74	-	-	-	40.29	0.98	-	150
Jun-26 8.25	4.27	-	-	-	39.19	0.95	-	150
Jun-26 8.50	4.04	-	-	-	38.64	0.94	-	150
Jun-26 8.75	3.83	-	-	-	38.09	0.91	-	300
Jun-26 9.00	3.61	-	-	-	37.54	0.89	-	350
Jun-26 9.25	3.41	-	-	-	37.00	0.87	-	225
Jun-26 9.50	3.20	-	-	-	36.45	0.84	-	225
Jun-26 9.75	3.02	-	-	-	35.90	0.81	-	150
Jun-26 10.00	2.83	-	-	-	35.35	0.79	-	35
Jun-26 10.50	2.47	-	-	-	34.25	0.73	-	50
Jun-26 11.00	2.15	-	-	-	33.15	0.68	-	125
Jun-26 12.00	1.57	-	-	-	30.96	0.57	-	196
Jun-26 12.50	1.31	-	-	-	29.94	0.52	-	50
Sep-26 8.50	4.06	-	-	-	37.64	0.92	-	450
Sep-26 8.75	3.84	-	-	-	37.15	0.90	-	300
Sep-26 9.00	3.64	-	-	-	36.66	0.88	-	650
Sep-26 9.25	3.45	-	-	-	36.17	0.85	-	600
Sep-26 9.50	3.25	-	-	-	35.69	0.82	-	700
Sep-26 9.75	3.06	-	-	-	35.20	0.79	-	500
Sep-26 10.00	2.88	-	-	-	34.71	0.77	-	325
Sep-26 10.50	2.55	-	-	-	33.73	0.72	-	75
Sep-26 11.00	2.24	-	-	-	32.75	0.67	-	50
Sep-26 11.50	1.94	-	-	-	31.78	0.62	-	25
Sep-26 12.50	1.42	-	-	-	29.89	0.52	-	175
Dec-26 8.75	3.85	-	-	-	37.33	0.89	-	150
Dec-26 9.00	3.64	-	-	-	36.87	0.86	-	5,150
Dec-26 9.75	3.08	-	-	-	35.46	0.79	-	25
Dec-26 10.00	2.91	-	-	-	34.99	0.76	-	36
Dec-26 11.00	2.28	-	-	-	33.12	0.67	-	50
Dec-26 11.50	2.00	-	-	-	32.18	0.62	-	1
Dec-26 12.00	1.74	-	-	-	31.24	0.57	-	25
Dec-26 12.50	1.49	-	-	-	30.37	0.53	-	26
Mar-27 10.00	3.00	-	-	-	35.01	0.75	-	25
Mar-27 12.00	1.86	-	-	-	31.43	0.58	-	25
Jun-27 8.50	4.05	-	-	-	37.72	0.91	-	100
Jun-27 9.00	3.67	-	-	-	36.85	0.85	-	25
Jun-27 11.50	2.12	-	-	-	32.50	0.62	-	25
Jun-27 12.00	1.86	-	-	-	31.63	0.58	-	25
Jun-27 12.50	1.63	-	-	-	30.81	0.53	-	25
Jun-27 13.00	1.45	-	-	-	30.44	0.49	-	26
Dec-27 6.75	5.72	-	-	-	40.82	1.00	-	300
Dec-27 7.00	5.47	-	-	-	40.41	1.00	-	150
Dec-27 7.25	5.22	-	-	-	40.00	1.00	-	150
Dec-27 7.50	4.97	-	-	-	39.59	0.99	-	150
Dec-27 7.75	4.75	-	-	-	39.19	0.97	-	150
Dec-27 9.75	3.21	-	-	-	35.92	0.76	-	1
Dec-27 10.00	3.06	-	-	-	35.51	0.74	-	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	-	-	-	-	61.67	-	-	10
Feb-25 7.50	-	-	-	-	58.95	-	-	2
Feb-25 7.75	-	-	-	-	57.59	-	-	600
Feb-25 8.00	-	-	-	-	56.24	-	-	10
Feb-25 8.25	-	-	-	-	54.88	-	-	44
Feb-25 8.50	-	-	-	-	53.52	-	-	170
Feb-25 8.75	-	-	-	-	52.16	-	-	187
Feb-25 9.00	-	-	-	-	50.80	-	-	547
Feb-25 9.25	-	-	-	-	49.44	-	-	300
Feb-25 9.50	-	-	-	-	48.08	-	-	154
Feb-25 9.75	-	-	-	-	46.72	-	-	144
Feb-25 10.00	-	-	-	-	45.37	-	-	311
Feb-25 10.50	-	-	-	-	42.65	-	-	2,399
Feb-25 11.00	-	-	-	-	39.93	-	-	361
Feb-25 11.50	-	-	-	-	37.21	-0.01	-	163
Feb-25 12.00	0.02	0.05	0.05	0.05	34.50	-0.12	2	62
Feb-25 12.50	0.17	0.27	0.27	0.27	31.99	-0.55	10	20
Mar-25 3.70	-	-	-	-	70.49	-	-	1
Mar-25 5.00	-	-	-	-	64.15	-	-	50
Mar-25 5.25	-	-	-	-	62.93	-	-	5
Mar-25 6.00	-	-	-	-	59.28	-	-	2,475
Mar-25 6.50	-	-	-	-	56.84	-	-	205
Mar-25 6.75	-	-	-	-	55.63	-	-	12,500
Mar-25 7.00	-	-	-	-	54.41	-	-	6,002
Mar-25 7.50	-	-	-	-	51.97	-	-	90
Mar-25 7.75	-	-	-	-	50.75	-	-	160
Mar-25 8.00	-	-	-	-	49.53	-	-	5,074
Mar-25 8.25	-	-	-	-	48.32	-	-	230
Mar-25 8.50	-	-	-	-	47.10	-	-	557
Mar-25 8.75	-	-	-	-	45.88	-	-	339
Mar-25 9.00	-	-	-	-	44.66	-	-	10,064
Mar-25 9.25	-	-	-	-	43.44	-0.01	-	241
Mar-25 9.50	0.01	-	-	-	42.22	-0.01	-	79
Mar-25 9.75	0.01	-	-	-	41.01	-0.02	-	6,172
Mar-25 10.00	0.01	-	-	-	39.79	-0.02	-	4,059
Mar-25 10.50	0.03	-	-	-	37.35	-0.05	-	568
Mar-25 11.00	0.06	-	-	-	34.92	-0.10	-	5,198
Mar-25 11.50	0.12	-	-	-	32.48	-0.18	-	9
Mar-25 12.00	0.23	0.32	0.32	0.32	30.04	-0.31	3	68
Mar-25 12.50	0.42	0.43	0.48	0.43	27.83	-0.50	30	40
Apr-25 w0 9.75	0.05	-	-	-	36.82	-0.06	-	1
Apr-25 w0 10.00	0.07	-	-	-	35.75	-0.08	-	5,015
Apr-25 w0 10.50	0.12	-	-	-	33.60	-0.13	-	155
Apr-25 w0 11.00	0.19	-	-	-	31.46	-0.21	-	250
Apr-25 w0 11.50	0.31	-	-	-	29.32	-0.31	-	300
Apr-25 w0 12.00	0.48	-	-	-	27.18	-0.45	-	300
Jun-25 4.40	-	-	-	-	53.61	-	-	2
Jun-25 5.25	-	-	-	-	50.56	-	-	5
Jun-25 5.75	-	-	-	-	48.77	-	-	10
Jun-25 6.25	0.01	-	-	-	46.97	-	-	60,000
Jun-25 6.50	0.01	-	-	-	46.08	-0.01	-	8
Jun-25 6.75	0.01	-	-	-	45.18	-0.01	-	1
Jun-25 7.25	0.02	-	-	-	43.39	-0.01	-	52,350
Jun-25 7.50	0.02	-	-	-	42.49	-0.02	-	257
Jun-25 7.75	0.03	-	-	-	41.59	-0.02	-	335
Jun-25 8.00	0.04	0.06	0.06	0.06	40.70	-0.03	2	15,977
Jun-25 8.25	0.05	-	-	-	39.80	-0.04	-	430
Jun-25 8.50	0.06	-	-	-	38.90	-0.05	-	113
Jun-25 8.75	0.07	-	-	-	38.00	-0.05	-	5,100
Jun-25 9.00	0.08	0.11	0.11	0.11	37.11	-0.07	199	23,762
Jun-25 9.25	0.10	-	-	-	36.21	-0.08	-	1,239
Jun-25 9.50	0.12	-	-	-	35.31	-0.10	-	2,014
Jun-25 9.75	0.15	-	-	-	34.42	-0.12	-	647
Jun-25 10.00	0.18	-	-	-	33.52	-0.14	-	4,650
Jun-25 10.50	0.26	-	-	-	31.73	-0.19	-	1,210
Jun-25 11.00	0.36	-	-	-	29.93	-0.26	-	635
Jun-25 11.50	0.49	0.50	0.53	0.50	28.14	-0.34	20	160
Jun-25 12.00	0.67	0.74	0.74	0.74	26.34	-0.45	10	10
Jun-25 14.00	2.02	-	-	-	24.02	-0.85	-	1
Sep-25 6.00	0.01	-	-	-	42.80	-0.01	-	27,511
Sep-25 6.50	0.02	-	-	-	41.47	-0.02	-	5
Sep-25 6.75	0.03	-	-	-	40.81	-0.02	-	2,000
Sep-25 7.50	0.06	-	-	-	38.82	-0.04	-	59
Sep-25 7.75	0.07	-	-	-	38.16	-0.04	-	180
Sep-25 8.00	0.09	-	-	-	37.50	-0.05	-	101
Sep-25 8.25	0.11	-	-	-	36.83	-0.06	-	10
Sep-25 8.50	0.13	-	-	-	36.17	-0.08	-	10
Sep-25 8.75	0.15	-	-	-	35.51	-0.09	-	37
Sep-25 9.00	0.18	-	-	-	34.84	-0.10	-	302
Sep-25 9.25	0.21	-	-	-	34.18	-0.12	-	604
Sep-25 9.50	0.24	-	-	-	33.52	-0.14	-	452
Sep-25 9.75	0.28	-	-	-	32.86	-0.16	-	210
Sep-25 10.00	0.33	-	-	-	32.19	-0.18	-	1
Sep-25 10.50	0.42	-	-	-	30.87	-0.23	-	210
Sep-25 11.00	0.56	0.54	0.54	0.54	29.54	-0.29	10	202
Sep-25 11.50	0.71	-	-	-	28.22	-0.36	-	3
Sep-25 12.00	0.90	0.95	0.95	0.95	26.89	-0.44	10	11
Sep-25 12.50	1.13	1.22	1.25	1.22	25.67	-0.52	100	-
Dec-25 3.20	-	-	-	-	47.58	-	-	10
Dec-25 4.20	0.01	-	-	-	45.28	-	-	100
Dec-25 4.30	0.01	-	-	-	45.05	-	-	100
Dec-25 4.40	0.01	-	-	-	44.82	-	-	200
Dec-25 4.50	0.01	-	-	-	44.59	-	-	200
Dec-25 4.60	0.01	-	-	-	44.35	-0.01	-	200
Dec-25 4.70	0.01	-	-	-	44.12	-0.01	-	200
Dec-25 4.80	0.01	-	-	-	43.89	-0.01	-	100
Dec-25 4.90	0.01	-	-	-	43.66	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	43.43	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	42.86	-0.01	-	100
Dec-25 5.50	0.03	-	-	-	42.28	-0.01	-	100
Dec-25 6.00	0.04	0.05	0.05	0.05	41.13	-0.02	30	42
Dec-25 6.25	0.05	-	-	-	40.56	-0.03	-	2,958
Dec-25 7.00	0.09	-	-	-	38.83	-0.05	-	87,600
Dec-25 7.25	0.11	0.12	0.12	0.12	38.25	-0.05	8	150
Dec-25 7.50	0.13	-	-	-	37.68	-0.06	-	2,554
Dec-25 8.00	0.18	-	-	-	36.53	-0.09	-	50,500
Dec-25 8.25	0.21	-	-	-	35.95	-0.10	-	205
Dec-25 8.50	0.25	-	-	-	35.38	-0.11	-	10
Dec-25 8.75	0.28	-	-	-	34.80	-0.13	-	542
Dec-25 9.00	0.32	-	-	-	34.22	-0.14	-	53
Dec-25 9.25	0.37	-	-	-	33.65	-0.16	-	129
Dec-25 9.50	0.42	-	-	-	33.07	-0.18	-	54
Dec-25 9.75	0.47	-	-	-	32.50	-0.20	-	52
Dec-25 10.00	0.52	-	-	-	31.92	-0.23	-	5,053
Dec-25 10.50	0.66	-	-	-	30.77	-0.28	-	256
Dec-25 11.00	0.82	-	-	-	29.62	-0.33	-	567
Dec-25 12.00	1.22	1.25	1.25	1.25	27.32	-0.46	10	12
Mar-26 6.50	0.09	-	-	-	38.60	-0.04	-	60,000
Mar-26 7.00	0.13	-	-	-	37.54	-0.06	-	2
Mar-26 7.50	0.18	-	-	-	36.48	-0.08	-	5
Mar-26 8.00	0.24	-	-	-	35.42	-0.10	-	8,024
Mar-26 8.50	0.31	-	-	-	34.36	-0.13	-	3
Mar-26 8.75	0.35	-	-	-	33.84	-0.14	-	5
Mar-26 9.00	0.40	-	-	-	33.31	-0.16	-	25
Mar-26 9.25	0.45	-	-	-	32.78	-0.18	-	25
Mar-26 9.50	0.50	-	-	-	32.25	-0.20	-	25
Mar-26 9.75	0.56	-	-	-	31.72	-0.22	-	25
Mar-26 10.50	0.77	-	-	-	30.13	-0.28	-	10
Jun-26 5.25	0.07	-	-	-	40.96	-0.03	-	1
Jun-26 7.00	0.21	-	-	-	37.12	-0.08	-	23,800
Jun-26 7.25	0.25	-	-	-	36.57	-0.09	-	150
Jun-26 7.50	0.28	-	-	-	36.02	-0.10	-	14,800
Jun-26 7.75	0.32	-	-	-	35.47	-0.12	-	450
Jun-26 8.00	0.35	-	-	-	34.92	-0.13	-	2,800
Jun-26 8.50	0.45	-	-	-	33.82	-0.16	-	25
Jun-26 8.75	0.50	-	-	-	33.27	-0.18	-	75
Jun-26 9.00	0.55	-	-	-	32.72	-0.19	-	150
Jun-26 9.25	0.61	-	-	-	32.18	-0.21	-	275
Jun-26 9.50	0.68	-	-	-	31.63	-0.23	-	485
Jun-26 9.75	0.75	-	-	-	31.08	-0.25	-	1,059
Jun-26 10.00	0.81	-	-	-	30.53	-0.27	-	752
Jun-26 10.50	0.97	-	-	-	29.43	-0.32	-	2,750
Jun-26 11.00	1.15	-	-	-	28.33	-0.37	-	980
Jun-26 11.50	1.35	-	-	-	27.24	-0.43	-	2
Sep-26 6.75	0.21	-	-	-	36.00	-0.07	-	1
Sep-26 9.00	0.60	-	-	-	31.60	-0.20	-	674
Sep-26 9.25	0.67	-	-	-	31.11	-0.22	-	368
Sep-26 9.50	0.74	-	-	-	30.63	-0.24	-	25
Sep-26 9.75	0.81	-	-	-	30.14	-0.26	-	200
Sep-26 10.00	0.88	-	-	-	29.65	-0.28	-	150
Sep-26 10.50	1.04	-	-	-	28.67	-0.32	-	300
Sep-26 11.00	1.23	-	-	-	27.69	-0.37	-	300
Dec-26 5.75	0.16	-	-	-	37.53	-0.05	-	150
Dec-26 6.00	0.18	-	-	-	37.06	-0.06	-	10,150
Dec-26 6.25	0.21	-	-	-	36.59	-0.07	-	150
Dec-26 6.50	0.24	-	-	-	36.12	-0.08	-	23,250
Dec-26 6.75	0.28	-	-	-	35.65	-0.09	-	450
Dec-26 7.00	0.32	-	-	-	35.18	-0.10	-	300
Dec-26 7.25	0.35	-	-	-	34.72	-0.11	-	600
Dec-26 7.50	0.40	-	-	-	34.25	-0.13	-	450
Dec-26 7.75	0.45	-	-	-	33.78	-0.14	-	451
Dec-26 8.00	0.50	-	-	-	33.31	-0.15	-	18,450
Dec-26 8.25	0.55	-	-	-	32.84	-0.17	-	15
Dec-26 8.50	0.61	-	-	-	32.37	-0.18	-	25
Dec-26 8.75	0.67	-	-	-	31.90	-0.20	-	311
Dec-26 9.00	0.74	-	-	-	31.44	-0.22	-	5,933
Dec-26 9.25	0.81	-	-	-	30.97	-0.24	-	75
Dec-26 9.50	0.88	-	-	-	30.50	-0.26	-	75
Dec-26 9.75	0.95	-	-	-	30.03	-0.28	-	50
Dec-26 10.00	1.03	-	-	-	29.56	-0.30	-	88
Dec-26 10.50	1.22	-	-	-	28.62	-0.34	-	150
Dec-26 11.00	1.40	-	-	-	27.69	-0.39	-	168
Mar-27 8.50	0.66	-	-	-	31.83	-0.19	-	25
Mar-27 8.75	0.73	-	-	-	31.38	-0.21	-	25
Mar-27 9.00	0.80	-	-	-	30.93	-0.22	-	25
Mar-27 9.25	0.87	-	-	-	30.48	-0.24	-	25
Mar-27 9.50	0.94	-	-	-	30.03	-0.26	-	30
Mar-27 9.75	1.01	-	-	-	29.58	-0.28	-	25
Jun-27 4.30	0.08	-	-	-	38.17	-0.03	-	1
Jun-27 4.50	0.09	-	-	-	37.83	-0.03	-	1
Jun-27 4.90	0.13	-	-	-	37.13	-0.04	-	150
Jun-27 5.00	0.14	-	-	-	36.96	-0.04	-	300
Jun-27 5.25	0.16	-	-	-	36.52	-0.05	-	298
Jun-27 7.00	0.41	-	-	-	33.47	-0.12	-	2
Jun-27 8.00	0.62	-	-	-	31.73	-0.18	-	1
Jun-27 9.00	0.90	-	-	-	29.99	-0.24	-	7,000
Jun-27 9.75	1.14	-	-	-	28.69	-0.30	-	175
Jun-27 11.00	1.63	-	-	-	26.51	-0.41	-	25
Dec-27 4.40	0.12	-	-	-	36.72	-0.04	-	1
Dec-27 4.90	0.17	-	-	-	35.90	-0.05	-	150
Dec-27 5.00	0.18	-	-	-	35.74	-0.05	-	150
Dec-27 6.50	0.40	-	-	-	33.29	-0.11	-	10
Dec-27 7.00	0.51	-	-	-	32.47	-0.14	-	150
Dec-27 7.25	0.57	-	-	-	32.06	-0.15	-	150
Dec-27 7.50	0.62	0.63	0.63	0.63	31.65	-0.16	1	-
Dec-27 7.75	0.67	-	-	-	31.25	-0.18	-	1
Dec-27 8.75	0.96	-	-	-	29.61	-0.24	-	1
Dec-27 9.00	1.03	-	-	-	29.20	-0.26	-	7,500
Dec-27 10.00	1.39	-	-	-	27.57	-0.33	-	2
Dec-27 10.50	1.58	-	-	-	26.75	-0.37	-	80

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.50	3.95	-	-	-	54.12	1.00	-	42
Feb-25 9.00	3.45	-	-	-	51.40	1.00	-	20
Feb-25 10.00	2.45	-	-	-	45.97	1.00	-	76
Feb-25 10.50	1.95	-	-	-	43.25	1.00	-	20
Mar-25 8.50	3.97	-	-	-	48.64	0.99	-	20
Mar-25 9.00	3.47	-	-	-	46.20	0.99	-	30
Mar-25 9.50	2.98	-	-	-	43.76	0.98	-	10
Mar-25 10.00	2.49	-	-	-	41.33	0.97	-	103
Mar-25 11.00	1.55	-	-	-	36.46	0.89	-	46
Mar-25 11.50	1.12	-	-	-	34.02	0.81	-	95
Mar-25 12.00	0.73	-	-	-	31.58	0.68	-	10
Apr-25 w0 10.50	1.73	-	-	-	36.07	0.85	-	20
Apr-25 w0 11.00	1.31	-	-	-	33.93	0.77	-	26
Apr-25 w0 11.50	0.94	-	-	-	31.79	0.67	-	40
Apr-25 w0 12.00	0.62	-	-	-	29.65	0.55	-	30
Jun-25 8.00	4.16	-	-	-	43.89	0.95	-	5
Jun-25 8.25	3.92	-	-	-	42.99	0.94	-	10
Jun-25 9.00	3.23	-	-	-	40.30	0.91	-	20
Jun-25 10.00	2.35	-	-	-	36.71	0.84	-	102
Jun-25 11.00	1.56	1.52	1.52	1.52	33.12	0.72	1	-
Jun-25 12.50	0.63	0.55	0.55	0.55	27.90	0.46	1	1
Sep-25 10.00	2.56	-	-	-	34.69	0.80	-	20
Sep-25 11.00	1.81	-	-	-	32.04	0.70	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.50	-	-	-	-	53.52	-	-	10
Feb-25 9.00	-	-	-	-	50.80	-	-	31
Feb-25 9.75	-	-	-	-	46.72	-	-	4
Feb-25 10.00	-	-	-	-	45.37	-	-	100
Feb-25 10.50	-	-	-	-	42.65	-	-	20
Mar-25 7.50	-	-	-	-	51.97	-	-	420
Mar-25 8.50	-	-	-	-	47.10	-	-	45
Mar-25 8.75	-	-	-	-	45.88	-	-	6
Mar-25 9.00	-	-	-	-	44.66	-0.01	-	50
Mar-25 9.25	-	-	-	-	43.44	-0.01	-	8
Mar-25 9.50	0.01	-	-	-	42.22	-0.01	-	10
Mar-25 10.00	0.01	-	-	-	39.79	-0.03	-	20
Mar-25 10.50	0.03	-	-	-	37.35	-0.05	-	60
Mar-25 11.50	0.12	-	-	-	32.48	-0.18	-	70
Mar-25 12.00	0.23	-	-	-	30.04	-0.31	-	10
Apr-25 w0 10.00	0.07	-	-	-	35.75	-0.08	-	40
Apr-25 w0 10.50	0.11	-	-	-	33.60	-0.13	-	40
Apr-25 w0 11.00	0.19	-	-	-	31.46	-0.21	-	40
Apr-25 w0 12.00	0.48	-	-	-	27.18	-0.45	-	40
Jun-25 7.50	0.02	-	-	-	42.49	-0.02	-	15
Jun-25 8.00	0.04	-	-	-	40.70	-0.03	-	20
Jun-25 8.50	0.06	-	-	-	38.90	-0.05	-	652
Jun-25 9.00	0.08	-	-	-	37.11	-0.07	-	20
Jun-25 10.00	0.18	-	-	-	33.52	-0.14	-	70
Sep-25 8.00	0.09	-	-	-	37.50	-0.05	-	10
Sep-25 9.50	0.24	-	-	-	33.52	-0.13	-	10
Sep-25 10.00	0.32	-	-	-	32.19	-0.17	-	10
Sep-25 10.50	0.42	-	-	-	30.87	-0.22	-	10
Sep-25 11.00	0.55	-	-	-	29.54	-0.28	-	10
Dec-26 10.00	1.02	-	-	-	29.56	-0.28	-	40

	Previous Close	6.38		18/02/25
	CAIXABANK Close	6.53		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 5.25	1.29	-	-	-	46.61	1.00	-	110
Feb-25 5.75	0.79	-	-	-	41.71	1.00	-	22
Feb-25 6.00	0.54	-	-	-	39.26	0.99	-	50
Feb-25 6.25	0.29	0.27	0.27	0.27	36.81	0.91	3	3
Mar-25 5.25	1.30	-	-	-	36.79	0.98	-	25
Mar-25 5.50	1.06	-	-	-	35.08	0.96	-	135
Mar-25 5.75	0.82	-	-	-	33.37	0.92	-	108
Mar-25 6.00	0.60	-	-	-	31.66	0.84	-	104
Mar-25 6.25	0.40	-	-	-	29.95	0.72	-	32
Apr-25 w0 6.50	0.27	-	-	-	27.70	0.55	-	1
Jun-25 4.00	2.55	-	-	-	44.33	1.00	-	1
Jun-25 4.80	1.75	-	-	-	39.14	0.98	-	15
Jun-25 4.90	1.66	-	-	-	38.50	0.98	-	2
Jun-25 5.00	1.56	-	-	-	37.85	0.97	-	2
Jun-25 5.25	1.32	-	-	-	36.23	0.94	-	400
Jun-25 5.50	1.10	-	-	-	34.61	0.90	-	39
Jun-25 5.75	0.88	-	-	-	32.99	0.83	-	100
Jun-25 6.00	0.68	-	-	-	31.37	0.75	-	453
Jun-25 6.25	0.50	-	-	-	29.75	0.65	-	20
Sep-25 4.20	2.35	-	-	-	40.92	0.99	-	4
Sep-25 5.50	1.14	-	-	-	33.69	0.82	-	25
Sep-25 5.75	0.95	-	-	-	32.30	0.76	-	1
Sep-25 6.50	0.47	-	-	-	28.13	0.51	-	24
Dec-25 4.20	2.35	-	-	-	39.54	0.99	-	1
Dec-25 5.50	1.19	-	-	-	33.50	0.78	-	27
Dec-25 6.00	0.84	-	-	-	31.18	0.65	-	17
Dec-25 6.25	0.69	-	-	-	30.02	0.58	-	5
Dec-25 6.50	0.56	-	-	-	28.86	0.51	4,000	4,004
Dec-25 7.00	0.37	-	-	-	28.06	0.39	-	9
Mar-26 6.75	0.55	-	-	-	29.11	0.47	-	5
Dec-26 4.20	2.35	-	-	-	37.53	0.99	-	25
Jun-27 4.00	2.54	-	-	-	38.05	1.00	-	25
Jun-27 4.30	2.25	-	-	-	37.22	0.99	-	25
Dec-27 4.10	2.44	-	-	-	38.00	1.00	-	25
Dec-27 4.30	2.25	-	-	-	37.49	0.98	-	25
Dec-27 4.70	1.90	-	-	-	36.47	0.89	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.80	-	-	-	-	51.88	-	-	27
Feb-25 4.90	-	-	-	-	50.90	-	-	27
Feb-25 5.25	-	-	-	-	47.48	-	-	1
Feb-25 5.50	-	-	-	-	45.03	-	-	1
Feb-25 6.00	-	-	-	-	40.13	-0.01	-	1
Mar-25 2.90	-	-	-	-	52.02	-	-	25
Mar-25 3.00	-	-	-	-	51.34	-	-	25
Mar-25 3.40	-	-	-	-	48.60	-	-	3
Mar-25 3.70	-	-	-	-	46.55	-	-	37
Mar-25 3.80	-	-	-	-	45.87	-	-	1
Mar-25 3.90	-	-	-	-	45.19	-	-	25
Mar-25 4.00	-	-	-	-	44.50	-	-	13
Mar-25 4.10	-	-	-	-	43.82	-	-	25
Mar-25 4.60	-	-	-	-	40.40	-	-	5
Mar-25 4.70	-	-	-	-	39.72	-	-	50
Mar-25 4.80	-	-	-	-	39.03	-	-	90
Mar-25 5.00	-	-	-	-	37.67	-0.01	-	426
Mar-25 5.25	-	-	-	-	35.96	-0.02	-	1,026
Mar-25 5.50	0.01	-	-	-	34.25	-0.04	-	15
Mar-25 5.75	0.02	-	-	-	32.54	-0.08	-	10
Mar-25 6.00	0.05	-	-	-	30.83	-0.16	-	10
Mar-25 6.25	0.10	-	-	-	29.12	-0.28	-	3
Mar-25 6.50	0.19	-	-	-	27.41	-0.45	-	1
Mar-25 6.75	0.33	0.27	0.27	0.27	26.89	-0.64	1	5
Jun-25 2.90	-	-	-	-	48.48	-	-	25
Jun-25 3.20	-	-	-	-	46.54	-	-	25
Jun-25 3.30	-	-	-	-	45.89	-0.01	-	25
Jun-25 3.40	-	-	-	-	45.24	-0.01	-	25
Jun-25 3.50	-	-	-	-	44.60	-0.01	-	25
Jun-25 3.60	0.01	-	-	-	43.95	-0.01	-	25
Jun-25 3.70	0.01	-	-	-	43.30	-0.01	-	25
Jun-25 3.80	0.01	-	-	-	42.65	-0.01	-	25
Jun-25 4.00	0.01	-	-	-	41.36	-0.02	-	2
Jun-25 4.50	0.03	-	-	-	38.12	-0.05	-	10
Jun-25 4.60	0.04	-	-	-	37.47	-0.06	-	20
Jun-25 4.70	0.05	-	-	-	36.82	-0.07	-	8
Jun-25 4.80	0.05	-	-	-	36.17	-0.08	-	675
Jun-25 4.90	0.06	-	-	-	35.53	-0.09	-	2
Jun-25 5.00	0.07	-	-	-	34.88	-0.11	-	22
Jun-25 5.25	0.10	-	-	-	33.26	-0.15	-	118
Jun-25 5.50	0.15	-	-	-	31.64	-0.21	-	9
Jun-25 5.75	0.20	-	-	-	30.02	-0.27	-	2
Jun-25 6.00	0.27	-	-	-	28.40	-0.36	-	10
Sep-25 3.50	0.02	-	-	-	42.41	-0.02	-	60,800
Sep-25 3.60	0.02	-	-	-	41.85	-0.03	-	15,525
Sep-25 3.70	0.03	-	-	-	41.30	-0.03	-	25
Sep-25 4.90	0.13	-	-	-	34.63	-0.14	-	4
Sep-25 5.00	0.14	-	-	-	34.07	-0.15	-	306
Sep-25 5.25	0.19	-	-	-	32.68	-0.19	-	20
Sep-25 5.50	0.24	-	-	-	31.29	-0.24	-	2
Sep-25 5.75	0.31	-	-	-	29.90	-0.30	-	1
Dec-25 3.30	0.02	-	-	-	38.18	-0.02	-	450
Dec-25 3.50	0.03	-	-	-	37.25	-0.03	-	3
Dec-25 4.50	0.11	-	-	-	32.61	-0.11	-	30
Dec-25 5.00	0.19	0.22	0.22	0.22	30.29	-0.18	3	3
Dec-25 5.50	0.31	-	-	-	27.97	-0.27	-	2
Dec-25 6.50	0.69	-	-	-	23.33	-0.55	4,000	4,000
Mar-26 3.50	0.03	-	-	-	33.72	-0.03	-	75,000
Mar-26 5.25	0.25	-	-	-	26.76	-0.23	-	1
Jun-26 3.20	0.04	-	-	-	33.82	-0.04	-	25
Jun-26 3.40	0.05	-	-	-	33.10	-0.05	-	25
Jun-26 4.90	0.27	-	-	-	27.75	-0.21	-	27
Dec-26 5.25	0.46	-	-	-	25.47	-0.30	-	75
Dec-27 3.50	0.16	-	-	-	28.12	-0.11	-	1
Dec-27 4.20	0.30	-	-	-	26.33	-0.19	-	1
Dec-27 5.50	0.75	-	-	-	23.02	-0.40	-	160
Dec-27 5.75	0.86	-	-	-	22.38	-0.45	-	1
Dec-27 6.00	0.98	-	-	-	21.74	-0.50	-	150

	Previous Close	31.24		18/02/25
	CELLNEX Close	31.20		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 28.00	3.21	-	-	-	33.82	1.00	-	50
Feb-25 29.00	2.21	-	-	-	32.04	0.99	-	25
Feb-25 30.00	1.23	-	-	-	30.27	0.93	-	25
Feb-25 32.00	0.07	-	-	-	27.73	0.16	-	25
Feb-25 33.00	-	-	-	-	27.22	0.01	-	1,657
Feb-25 34.00	-	-	-	-	26.70	-	-	122
Feb-25 35.00	-	-	-	-	26.19	-	-	25
Feb-25 36.00	-	-	-	-	25.68	-	-	25
Feb-25 38.00	-	-	-	-	24.65	-	-	2
Mar-25 22.00	9.25	-	-	-	42.15	1.00	-	6
Mar-25 30.00	1.78	-	-	-	28.39	0.71	-	1,300
Mar-25 32.00	0.64	-	-	-	25.98	0.40	-	2,007
Mar-25 33.00	0.34	-	-	-	25.54	0.25	-	180
Mar-25 34.00	0.15	0.18	0.18	0.18	25.10	0.13	1	21
Mar-25 35.00	0.06	-	-	-	24.67	0.06	-	120
Mar-25 36.00	0.02	-	-	-	24.23	0.02	-	4,042
Mar-25 37.00	0.01	-	-	-	23.79	0.01	-	15
Mar-25 38.00	-	-	-	-	23.35	-	-	6
Mar-25 39.00	-	-	-	-	22.91	-	-	1
Mar-25 46.00	-	-	-	-	19.85	-	-	50
Jun-25 31.00	2.15	-	-	-	26.88	0.57	-	4
Jun-25 32.00	1.67	-	-	-	26.38	0.48	-	2,278
Jun-25 33.00	1.26	-	-	-	26.04	0.40	-	74
Jun-25 35.00	0.66	-	-	-	25.38	0.26	-	702
Jun-25 36.00	0.47	-	-	-	25.05	0.20	-	1
Jun-25 40.00	0.08	-	-	-	23.73	0.05	-	1
Jun-25 46.00	-	-	-	-	21.74	-	-	100
Jun-25 47.00	-	-	-	-	21.41	-	-	1
Jun-25 50.00	-	-	-	-	20.41	-	-	25
Sep-25 34.00	1.56	-	-	-	25.86	0.39	-	2
Sep-25 36.00	0.98	-	-	-	25.26	0.28	-	1
Sep-25 37.00	0.74	-	-	-	24.96	0.23	-	1
Dec-25 32.00	2.92	-	-	-	26.65	0.53	-	4
Dec-25 33.00	2.47	-	-	-	26.36	0.48	-	340
Dec-25 34.00	2.09	-	-	-	26.07	0.43	-	27
Dec-25 36.00	1.44	-	-	-	25.50	0.33	-	25
Dec-25 40.00	0.59	-	-	-	24.34	0.17	-	50
Dec-25 41.00	0.47	-	-	-	24.05	0.15	-	25
Dec-25 42.00	0.36	-	-	-	23.76	0.12	-	1,000
Dec-25 45.00	0.15	-	-	-	22.90	0.06	-	1,850
Dec-25 49.00	0.04	-	-	-	21.75	0.02	-	10
Mar-26 36.00	1.86	-	-	-	25.72	0.37	-	1
Jun-26 46.00	0.37	-	-	-	23.11	0.10	-	25
Sep-26 34.00	3.23	-	-	-	26.43	0.49	-	25
Sep-26 35.00	2.89	-	-	-	26.17	0.45	-	25
Sep-26 36.00	2.54	-	-	-	25.90	0.42	-	25
Sep-26 37.00	2.20	-	-	-	25.63	0.38	-	25
Sep-26 38.00	1.94	-	-	-	25.36	0.35	-	25
Sep-26 39.00	1.69	-	-	-	25.10	0.31	-	25
Sep-26 40.00	1.43	-	-	-	24.83	0.28	-	25
Dec-26 28.00	6.63	-	-	-	29.48	0.70	-	50
Dec-26 29.00	6.03	-	-	-	28.94	0.67	-	50
Dec-26 30.00	5.44	-	-	-	28.39	0.64	-	100
Dec-26 31.00	4.90	-	-	-	27.85	0.60	-	100
Dec-26 32.00	4.44	-	-	-	27.52	0.57	-	100
Dec-26 33.00	3.99	-	-	-	27.24	0.54	-	75
Dec-26 34.00	3.57	-	-	-	26.96	0.50	-	75
Dec-26 35.00	3.21	-	-	-	26.68	0.47	-	100
Dec-26 36.00	2.86	-	-	-	26.41	0.43	-	75
Dec-26 37.00	2.52	-	-	-	26.13	0.40	-	50
Dec-26 38.00	2.24	-	-	-	25.85	0.37	-	25
Dec-26 39.00	1.98	-	-	-	25.57	0.34	-	25
Dec-26 40.00	1.72	-	-	-	25.30	0.31	-	25
Dec-26 42.00	1.31	-	-	-	24.74	0.25	-	25
Dec-26 44.00	0.95	-	-	-	24.18	0.20	-	25
Dec-26 45.00	0.82	-	-	-	23.91	0.18	-	25
Dec-26 46.00	0.70	-	-	-	23.63	0.16	-	25
Jun-27 28.00	7.19	-	-	-	29.98	0.70	-	100
Jun-27 29.00	6.62	-	-	-	29.52	0.67	-	100
Jun-27 30.00	6.06	-	-	-	29.06	0.64	-	125
Jun-27 31.00	5.55	-	-	-	28.60	0.61	-	150
Jun-27 32.00	5.11	-	-	-	28.28	0.58	-	100
Jun-27 33.00	4.67	-	-	-	27.99	0.55	-	100
Jun-27 34.00	4.23	-	-	-	27.70	0.52	-	125
Jun-27 35.00	3.87	-	-	-	27.41	0.49	-	100
Jun-27 36.00	3.53	-	-	-	27.13	0.46	-	125
Jun-27 37.00	3.19	-	-	-	26.84	0.43	-	125
Jun-27 38.00	2.85	-	-	-	26.55	0.41	-	75
Jun-27 39.00	2.57	-	-	-	26.26	0.38	-	75
Jun-27 40.00	2.32	-	-	-	25.97	0.35	-	50
Jun-27 41.00	2.06	-	-	-	25.68	0.32	-	50
Jun-27 42.00	1.81	-	-	-	25.39	0.30	-	50
Jun-27 43.00	1.62	-	-	-	25.11	0.27	-	50
Jun-27 44.00	1.44	-	-	-	24.82	0.25	-	50
Jun-27 45.00	1.26	-	-	-	24.53	0.23	-	50
Jun-27 46.00	1.08	-	-	-	24.24	0.20	-	50
Jun-27 49.00	0.71	-	-	-	23.38	0.15	-	50
Jun-27 50.00	0.59	-	-	-	23.09	0.13	-	61

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 27.00	-	-	-	-	35.90	-	-	1,213
Feb-25 28.00	-	-	-	-	34.13	-	-	1
Feb-25 29.00	-	-	-	-	32.35	-0.01	-	50
Feb-25 30.00	0.03	-	-	-	30.58	-0.07	-	50
Feb-25 31.00	0.23	-	-	-	28.80	-0.40	-	736
Feb-25 32.00	0.86	-	-	-	28.04	-0.84	-	130
Feb-25 34.00	2.80	-	-	-	27.01	-1.00	-	9
Mar-25 22.00	-	-	-	-	40.27	-	-	338
Mar-25 23.00	-	-	-	-	38.55	-	-	60
Mar-25 24.00	0.01	-	-	-	36.83	-0.01	-	130
Mar-25 25.00	0.01	-	-	-	35.11	-0.01	-	1
Mar-25 26.00	0.03	-	-	-	33.39	-0.03	-	50
Mar-25 27.00	0.07	-	-	-	31.67	-0.05	-	28
Mar-25 28.00	0.13	-	-	-	29.95	-0.10	-	38
Mar-25 29.00	0.24	-	-	-	28.23	-0.17	-	45
Mar-25 30.00	0.45	-	-	-	26.51	-0.28	-	159
Mar-25 31.00	0.78	-	-	-	24.79	-0.44	-	596
Mar-25 32.00	1.31	-	-	-	24.10	-0.62	-	2,032
Mar-25 33.00	2.02	-	-	-	23.66	-0.78	-	6
Mar-25 34.00	2.87	-	-	-	23.22	-0.90	-	125
Apr-25 w0 31.00	1.08	-	-	-	24.78	-0.44	-	3
Jun-25 22.00	0.11	-	-	-	37.07	-0.04	-	345
Jun-25 23.00	0.16	-	-	-	35.87	-0.05	-	26
Jun-25 27.00	0.59	-	-	-	31.09	-0.18	-	50
Jun-25 28.00	0.78	-	-	-	29.89	-0.23	-	51
Jun-25 29.00	1.03	-	-	-	28.69	-0.29	-	70
Jun-25 30.00	1.32	-	-	-	27.50	-0.36	-	22
Jun-25 32.00	2.20	-	-	-	25.80	-0.52	-	109
Sep-25 22.00	0.27	-	-	-	34.34	-0.07	-	425
Sep-25 23.00	0.36	-	-	-	33.46	-0.09	-	25
Sep-25 28.00	1.23	-	-	-	29.08	-0.26	-	50
Sep-25 29.00	1.52	-	-	-	28.21	-0.31	-	25
Sep-25 31.00	2.25	-	-	-	26.46	-0.43	-	25
Sep-25 35.00	4.64	-	-	-	25.14	-0.69	-	18
Sep-25 36.00	5.39	-	-	-	24.84	-0.75	-	4
Dec-25 22.00	0.45	-	-	-	33.50	-0.09	-	610
Dec-25 23.00	0.59	-	-	-	32.75	-0.11	-	105
Dec-25 25.00	0.92	-	-	-	31.26	-0.17	-	25
Dec-25 26.00	1.12	-	-	-	30.51	-0.20	-	75
Dec-25 27.00	1.36	-	-	-	29.76	-0.24	-	50
Dec-25 28.00	1.64	-	-	-	29.01	-0.28	-	25
Dec-25 29.00	1.94	-	-	-	28.27	-0.32	-	25
Dec-25 30.00	2.32	-	-	-	27.52	-0.37	-	26
Dec-25 33.00	3.76	-	-	-	26.10	-0.53	-	1
Mar-26 22.00	0.59	-	-	-	32.12	-0.10	-	725
Mar-26 23.00	0.73	-	-	-	31.45	-0.12	-	175
Mar-26 24.00	0.89	-	-	-	30.78	-0.15	-	25
Mar-26 31.00	2.95	-	-	-	26.06	-0.42	-	80
Jun-26 23.00	0.90	-	-	-	30.49	-0.14	-	135
Jun-26 24.00	1.10	-	-	-	29.87	-0.16	-	300
Jun-26 31.00	3.25	-	-	-	25.53	-0.41	-	82
Sep-26 24.00	1.27	-	-	-	29.28	-0.17	-	200
Sep-26 27.00	2.05	-	-	-	27.55	-0.26	-	1
Dec-26 18.00	0.46	0.47	0.47	0.47	32.21	-0.07	15	1,910
Dec-26 23.00	1.26	-	-	-	29.49	-0.16	-	125
Dec-26 24.00	1.46	-	-	-	28.94	-0.18	-	425
Dec-26 25.00	1.72	-	-	-	28.40	-0.21	-	50
Dec-26 26.00	2.01	-	-	-	27.85	-0.24	-	50
Dec-26 27.00	2.29	-	-	-	27.31	-0.27	-	25
Dec-26 33.00	4.82	-	-	-	24.52	-0.49	-	25
Dec-26 34.00	5.40	-	-	-	24.24	-0.53	-	25
Dec-26 38.00	8.01	-	-	-	23.13	-0.68	-	25
Dec-26 39.00	8.72	-	-	-	22.85	-0.72	-	50
Dec-26 40.00	9.49	-	-	-	22.58	-0.75	-	50
Jun-27 24.00	1.79	-	-	-	28.34	-0.20	-	50
Jun-27 31.00	4.28	-	-	-	25.12	-0.41	-	50
Jun-27 32.00	4.78	-	-	-	24.80	-0.44	-	25
Jun-27 33.00	5.28	-	-	-	24.51	-0.47	-	25
Jun-27 34.00	5.84	-	-	-	24.22	-0.51	-	50
Jun-27 35.00	6.44	-	-	-	23.93	-0.54	-	50
Jun-27 36.00	7.04	-	-	-	23.65	-0.58	-	50
Jun-27 37.00	7.66	-	-	-	23.36	-0.61	-	50
Jun-27 38.00	8.36	-	-	-	23.07	-0.64	-	50
Jun-27 39.00	9.06	-	-	-	22.78	-0.68	-	75
Jun-27 40.00	9.77	-	-	-	22.49	-0.72	-	100
Jun-27 41.00	10.54	-	-	-	22.20	-0.75	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 34.00	-	-	-	-	26.70	-	-	18
Mar-25 30.00	1.77	-	-	-	28.39	0.70	-	1
Dec-25 31.00	3.41	-	-	-	27.03	0.57	-	25
Dec-25 33.00	2.47	-	-	-	26.36	0.47	-	25
Dec-25 34.00	2.08	-	-	-	26.07	0.42	-	25
Dec-25 35.00	1.74	-	-	-	25.78	0.38	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.32	-	-	-	33.48	-0.10	-	1
Jun-25 28.00	0.77	-	-	-	29.89	-0.22	-	20
Sep-25 31.00	2.22	-	-	-	26.46	-0.42	-	8
Sep-25 32.00	2.70	-	-	-	26.04	-0.48	-	8

	Previous Close	24.55		18/02/25
	CIE AUTOMOTIVE Close	24.50		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	1.20	-	-	-	16.26	0.48	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 25.00	0.70	-	-	-	15.05	-0.66	-	5
Mar-25 26.00	1.52	-	-	-	14.78	-0.93	1	-

	Previous Close	5.55		18/02/25
	COLONIAL Close	5.49		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 5.50	0.15	-	-	-	22.82	0.52	-	2
Mar-25 5.75	0.05	-	-	-	21.90	0.26	-	1
Sep-25 5.50	0.32	-	-	-	22.87	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.80	-	-	-	-	22.67	-	-	6
Mar-25 4.90	0.01	-	-	-	23.09	-0.04	-	1
Mar-25 5.00	0.01	-	-	-	22.75	-0.07	-	27
Apr-25 w0 5.25	0.06	-	-	-	18.44	-0.24	-	5
Jun-25 4.60	0.01	-	-	-	14.85	-0.06	-	12
Jun-25 4.70	0.02	-	-	-	14.62	-0.09	-	1
Jun-25 4.80	0.03	-	-	-	14.40	-0.14	-	1
Jun-25 4.90	0.05	-	-	-	14.18	-0.19	-	2
Jun-25 5.00	0.07	-	-	-	13.95	-0.26	-	20
Jun-25 5.25	0.16	-	-	-	13.39	-0.49	-	1
Sep-25 4.80	0.14	-	-	-	21.06	-0.26	-	3
Sep-25 5.25	0.32	-	-	-	20.40	-0.47	-	6
Dec-25 5.25	0.39	-	-	-	21.08	-0.46	-	3

	Previous Close	16.66		18/02/25
	EBRO FOODS Close	16.64		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 16.50	0.34	-	-	-	12.28	0.62	-	2
Mar-25 17.00	0.11	-	-	-	11.95	0.30	-	1
Jun-25 16.00	0.82	-	-	-	12.76	0.74	-	7
Sep-25 14.50	2.17	-	-	-	13.54	0.99	-	1
Sep-25 16.00	0.90	-	-	-	12.91	0.68	-	3
Sep-25 16.50	0.61	-	-	-	12.70	0.52	-	3
Sep-25 20.00	0.01	-	-	-	12.37	0.02	-	1
Dec-25 17.00	0.48	-	-	-	13.01	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 13.00	-	-	-	-	14.46	-	-	2
Mar-25 13.50	-	-	-	-	14.08	-	-	1
Mar-25 14.50	-	-	-	-	13.32	-	-	10
Mar-25 15.00	-	-	-	-	12.94	-	-	3
Mar-25 16.50	0.15	-	-	-	11.80	-0.38	-	5
Jun-25 13.00	-	-	-	-	14.53	-	-	2
Jun-25 14.50	0.03	-	-	-	13.72	-0.05	-	1
Jun-25 15.00	0.06	-	-	-	13.45	-0.10	-	2
Jun-25 16.00	0.27	-	-	-	12.91	-0.32	-	7
Sep-25 14.50	0.09	-	-	-	13.51	-0.11	-	5
Dec-25 14.50	0.19	-	-	-	13.51	-0.17	-	7

	Previous Close	12.24		18/02/25
	ENAGAS Close	12.15		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	2.15	-	-	-	32.94	1.00	-	3
Feb-25 12.50	0.01	-	-	-	19.41	0.06	-	7
Feb-25 13.00	-	-	-	-	18.18	-	-	1
Mar-25 9.75	2.42	-	-	-	21.13	1.00	-	7
Mar-25 10.00	2.17	-	-	-	20.67	1.00	-	2
Mar-25 10.50	1.67	-	-	-	19.75	1.00	-	3
Mar-25 11.00	1.18	-	-	-	18.83	0.97	-	10
Mar-25 11.50	0.72	-	-	-	17.91	0.87	-	4
Mar-25 12.00	0.34	0.30	0.30	0.30	17.00	0.63	23	29
Mar-25 12.50	0.11	-	-	-	16.26	0.30	-	5
Mar-25 13.00	0.02	-	-	-	15.60	0.08	-	3
Mar-25 13.50	-	-	-	-	14.94	0.01	-	28
Mar-25 14.00	-	-	-	-	14.28	-	-	2
Mar-25 14.50	-	-	-	-	13.63	-	-	6
Mar-25 15.00	-	-	-	-	12.97	-	-	27
Mar-25 16.00	-	-	-	-	11.65	-	-	61
Apr-25 w0 11.50	0.80	-	-	-	17.84	0.81	-	5
Apr-25 w0 12.50	0.20	-	-	-	16.51	0.37	-	200
Jun-25 10.00	2.26	-	-	-	21.79	0.95	-	3
Jun-25 11.00	1.37	-	-	-	20.03	0.84	-	1
Jun-25 11.50	0.98	-	-	-	19.15	0.73	-	6
Jun-25 12.00	0.65	0.61	0.61	0.61	18.27	0.60	15	19
Jun-25 12.50	0.38	-	-	-	17.41	0.44	-	419
Jun-25 13.00	0.20	-	-	-	16.56	0.28	-	911
Jun-25 13.50	0.08	-	-	-	15.71	0.15	-	1,030
Jun-25 14.00	0.03	-	-	-	14.86	0.07	-	12
Jun-25 14.50	0.01	-	-	-	14.01	0.02	-	38
Jun-25 15.00	-	-	-	-	13.16	-	-	83
Jun-25 15.50	-	-	-	-	12.31	-	-	13
Jun-25 16.00	-	-	-	-	11.46	-	-	14
Sep-25 9.75	2.53	-	-	-	24.93	0.94	-	3
Sep-25 10.00	2.30	-	-	-	24.46	0.92	-	3
Sep-25 11.50	1.07	-	-	-	21.66	0.70	-	1
Sep-25 12.00	0.75	-	-	-	20.73	0.58	-	25
Sep-25 12.50	0.49	-	-	-	19.77	0.45	-	5
Sep-25 13.00	0.29	-	-	-	18.79	0.32	-	25
Sep-25 13.50	0.15	-	-	-	17.82	0.20	-	38
Sep-25 14.00	0.07	-	-	-	16.85	0.11	-	50
Dec-25 9.50	2.76	-	-	-	25.18	0.95	-	20
Dec-25 10.00	2.31	-	-	-	24.35	0.91	-	25
Dec-25 10.50	1.88	-	-	-	23.51	0.85	-	1
Dec-25 11.00	1.48	-	-	-	22.67	0.78	-	4
Dec-25 11.50	1.12	-	-	-	21.84	0.68	-	1
Dec-25 12.00	0.82	-	-	-	21.00	0.57	-	3
Dec-25 12.50	0.57	-	-	-	20.14	0.45	-	39
Dec-25 13.00	0.37	0.36	0.36	0.36	19.26	0.34	30	54
Dec-25 13.50	0.22	-	-	-	18.38	0.24	-	40
Dec-25 14.00	0.13	-	-	-	17.50	0.15	-	1,500
Dec-25 14.50	0.06	-	-	-	16.62	0.09	-	5
Dec-25 15.00	0.03	-	-	-	15.75	0.04	-	15
Dec-25 15.50	0.01	-	-	-	14.87	0.02	-	8
Dec-25 16.00	-	-	-	-	13.99	0.01	-	5
Dec-25 16.50	-	-	-	-	13.11	-	-	5
Mar-26 11.50	1.12	-	-	-	20.96	0.67	-	1
Jun-26 10.50	1.87	-	-	-	21.42	0.85	-	1
Dec-26 11.50	1.11	-	-	-	19.85	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.00	-	-	-	-	23.69	-	-	2
Feb-25 11.50	-	-	-	-	20.74	-	-	21
Feb-25 12.00	0.02	0.06	0.07	0.06	17.79	-0.22	4	11
Feb-25 12.50	0.35	-	-	-	16.06	-0.98	-	6
Mar-25 10.00	-	-	-	-	22.25	-	-	1
Mar-25 11.00	0.01	-	-	-	20.41	-0.04	-	10
Mar-25 11.50	0.06	-	-	-	19.49	-0.15	-	40
Mar-25 12.00	0.18	0.20	0.22	0.20	18.58	-0.39	4	76
Mar-25 12.50	0.45	-	-	-	17.84	-0.69	-	72
Mar-25 13.50	1.35	-	-	-	16.52	-1.00	-	10
Apr-25 w0 11.50	0.13	-	-	-	19.89	-0.22	-	25
Apr-25 w0 12.00	0.28	-	-	-	19.21	-0.40	-	26
Jun-25 10.00	0.04	-	-	-	22.37	-0.05	-	136
Jun-25 11.00	0.14	-	-	-	20.61	-0.17	-	3
Jun-25 11.50	0.25	0.24	0.24	0.24	19.73	-0.28	10	162
Jun-25 12.00	0.42	0.42	0.42	0.42	18.85	-0.41	15	78
Jun-25 12.50	0.66	-	-	-	17.99	-0.57	-	13
Jun-25 13.00	0.98	-	-	-	17.14	-0.73	-	37
Jun-25 13.50	1.38	-	-	-	16.29	-0.88	-	1,082
Sep-25 10.00	0.16	-	-	-	21.65	-0.15	-	1
Sep-25 10.50	0.26	-	-	-	20.72	-0.23	-	1
Sep-25 11.00	0.39	-	-	-	19.79	-0.32	-	153
Sep-25 11.50	0.57	-	-	-	18.85	-0.43	-	53
Sep-25 12.00	0.81	-	-	-	17.92	-0.56	-	35
Sep-25 12.50	1.11	-	-	-	16.96	-0.69	-	76
Sep-25 13.00	1.47	-	-	-	15.98	-0.80	-	14
Sep-25 13.50	1.89	-	-	-	15.01	-0.90	-	26
Sep-25 14.00	2.34	-	-	-	14.04	-0.96	-	20
Sep-25 14.50	2.82	-	-	-	13.06	-0.99	-	3
Sep-25 15.00	3.32	-	-	-	12.09	-1.00	-	5
Sep-25 15.50	3.81	-	-	-	11.11	-1.00	-	327
Sep-25 18.00	6.29	-	-	-	6.24	-1.00	-	10
Sep-25 22.00	10.35	-	-	-	0.02	-0.99	-	2
Dec-25 10.00	0.27	-	-	-	19.73	-0.21	-	29
Dec-25 10.50	0.39	-	-	-	18.89	-0.29	-	29
Dec-25 11.00	0.56	-	-	-	18.05	-0.39	-	26
Dec-25 11.50	0.78	-	-	-	17.22	-0.50	-	125
Dec-25 12.00	1.05	1.07	1.07	1.07	16.38	-0.61	1	52
Dec-25 12.50	1.37	-	-	-	15.52	-0.73	-	3
Dec-25 13.00	1.74	-	-	-	14.64	-0.83	-	3
Dec-25 13.50	2.16	-	-	-	13.76	-0.90	-	25
Dec-25 14.00	2.61	-	-	-	12.88	-0.96	-	1,500
Dec-25 14.50	3.08	-	-	-	12.00	-0.99	-	171
Dec-25 15.50	4.06	-	-	-	10.25	-1.00	-	5
Dec-25 16.50	5.04	-	-	-	8.49	-1.00	-	150
Mar-26 11.00	0.60	-	-	-	17.01	-0.39	-	3
Mar-26 13.00	1.78	-	-	-	14.34	-0.80	-	192
Mar-26 13.50	2.19	-	-	-	13.64	-0.88	-	370
Mar-26 14.00	2.63	-	-	-	12.94	-0.94	-	178
Mar-26 19.00	7.51	-	-	-	5.95	-1.00	-	5
Jun-26 10.50	0.45	-	-	-	16.96	-0.30	-	1
Jun-26 11.00	0.64	-	-	-	16.44	-0.39	-	2
Jun-26 11.50	0.86	-	-	-	15.92	-0.49	-	1
Sep-26 10.00	0.49	-	-	-	16.94	-0.31	-	2
Sep-26 13.00	2.22	-	-	-	14.26	-0.82	-	193
Dec-26 14.00	3.34	-	-	-	13.45	-0.93	-	3
Dec-27 11.00	1.69	-	-	-	14.60	-0.65	-	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	0.01	-	-	-	19.41	0.06	-	14
Mar-25 14.00	-	-	-	-	14.28	-	-	5
Apr-25 w0 12.50	0.20	-	-	-	16.51	0.37	-	1
Jun-25 13.00	0.20	-	-	-	16.56	0.28	-	1
Jun-25 16.00	-	-	-	-	11.46	-	-	1
Sep-25 12.00	0.61	-	-	-	20.73	0.46	-	50
Sep-25 14.00	0.06	-	-	-	16.85	0.09	-	5
Dec-25 13.50	0.17	-	-	-	18.38	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	0.02	-	-	-	17.79	-0.22	-	1
Mar-25 13.00	0.85	-	-	-	17.18	-0.90	-	1
Jun-25 10.50	0.07	-	-	-	21.49	-0.10	-	125
Jun-25 11.00	0.14	-	-	-	20.61	-0.17	-	5
Jun-25 12.00	0.41	-	-	-	18.85	-0.40	-	81
Jun-25 12.50	0.65	-	-	-	17.99	-0.55	-	120
Jun-25 13.00	0.96	-	-	-	17.14	-0.70	-	110
Jun-25 13.50	1.34	-	-	-	16.29	-0.83	-	40
Jun-25 15.00	2.73	-	-	-	13.74	-0.99	-	3
Sep-25 11.00	0.39	-	-	-	19.79	-0.31	-	3
Sep-25 11.50	0.56	-	-	-	18.85	-0.42	-	10
Sep-25 12.00	0.79	-	-	-	17.92	-0.54	-	14
Sep-25 12.50	1.09	-	-	-	16.96	-0.66	-	4
Sep-25 13.50	1.84	-	-	-	15.01	-0.87	-	15
Sep-25 14.00	2.29	-	-	-	14.04	-0.93	-	10
Dec-25 10.50	0.39	-	-	-	18.89	-0.29	-	25
Dec-25 11.00	0.56	-	-	-	18.05	-0.38	-	5
Jun-26 14.50	2.98	-	-	-	12.60	-0.91	-	8

	Previous Close	3.56		18/02/25
	ENCE Close	3.57		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.50	0.08	-	-	-	17.71	0.91	-	35
Apr-25 w0 3.50	0.21	-	-	-	27.99	0.61	-	1
Sep-25 2.80	0.80	-	-	-	24.87	0.95	-	4

	Previous Close	21.47		18/02/25
	ENDESA Close	21.39		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 20.00	1.39	-	-	-	19.34	1.00	-	1
Feb-25 21.00	0.42	-	-	-	17.74	0.88	-	63
Feb-25 24.00	-	-	-	-	15.52	-	-	5
Mar-25 20.00	1.53	-	-	-	21.68	0.87	-	198
Mar-25 21.00	0.76	-	-	-	20.57	0.65	-	9
Mar-25 22.00	0.27	-	-	-	19.61	0.34	-	150
Apr-25 w0 22.00	0.45	-	-	-	19.63	0.40	-	3
Jun-25 19.00	2.76	-	-	-	21.68	0.86	-	20
Jun-25 19.50	2.34	-	-	-	21.20	0.81	-	7
Jun-25 20.00	1.95	-	-	-	20.71	0.75	-	48
Jun-25 21.00	1.28	-	-	-	19.75	0.61	-	135
Jun-25 22.00	0.74	-	-	-	18.76	0.45	-	1,643
Jun-25 23.00	0.37	-	-	-	17.76	0.28	-	55
Jun-25 24.00	0.15	-	-	-	16.77	0.15	-	1
Sep-25 18.00	3.68	-	-	-	22.90	0.90	-	1
Sep-25 19.00	2.83	-	-	-	21.98	0.83	-	15
Sep-25 19.50	2.43	-	-	-	21.52	0.78	-	15
Sep-25 21.00	1.41	-	-	-	20.14	0.60	-	4
Sep-25 22.00	0.88	-	-	-	19.08	0.45	-	11
Sep-25 24.00	0.23	-	-	-	16.77	0.18	-	4
Dec-25 19.00	2.93	-	-	-	21.31	0.80	-	2
Dec-25 19.50	2.54	-	-	-	20.87	0.75	-	232
Dec-25 20.00	2.20	-	-	-	20.43	0.69	-	33
Dec-25 22.00	1.07	-	-	-	18.75	0.45	-	16
Dec-25 24.00	0.41	-	-	-	17.23	0.23	-	1
Mar-26 16.50	5.07	-	-	-	22.68	0.96	-	1
Jun-26 23.00	0.93	-	-	-	18.82	0.36	-	67
Jun-26 25.00	0.41	-	-	-	17.54	0.20	-	3
Dec-26 20.00	2.67	-	-	-	23.19	0.63	-	4
Dec-26 21.00	2.10	-	-	-	22.25	0.55	-	1
Jun-27 19.00	3.46	-	-	-	25.52	0.70	-	1
Jun-27 25.00	0.89	-	-	-	20.89	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	-	-	-	-	20.96	-	-	5
Feb-25 20.00	-	-	-	-	19.35	-	-	38
Feb-25 21.00	0.02	-	-	-	17.75	-0.12	-	1
Feb-25 22.00	0.61	-	-	-	16.75	-0.97	-	50
Mar-25 15.00	-	-	-	-	24.83	-	-	1
Mar-25 16.00	-	-	-	-	23.72	-	-	14
Mar-25 16.50	-	-	-	-	23.17	-	-	10
Mar-25 17.00	-	-	-	-	22.62	-	-	28
Mar-25 17.50	-	-	-	-	22.06	-	-	10
Mar-25 18.00	-	-	-	-	21.51	-	-	11
Mar-25 18.50	-	-	-	-	20.96	-0.01	-	21
Mar-25 19.00	0.01	-	-	-	20.40	-0.02	-	5
Mar-25 19.50	0.03	-	-	-	19.85	-0.05	-	5
Mar-25 20.00	0.06	-	-	-	19.30	-0.10	-	12
Mar-25 21.00	0.27	-	-	-	18.19	-0.34	-	53
Mar-25 22.00	0.78	-	-	-	17.23	-0.70	-	10
Jun-25 13.50	-	-	-	-	26.46	-	-	15
Jun-25 15.50	0.01	-	-	-	24.53	-0.01	-	8
Jun-25 16.00	0.01	-	-	-	24.05	-0.01	-	1
Jun-25 17.00	0.04	-	-	-	23.08	-0.03	-	2,500
Jun-25 18.00	0.09	-	-	-	22.12	-0.07	-	5
Jun-25 19.50	0.28	-	-	-	20.67	-0.19	-	15
Jun-25 23.00	1.82	-	-	-	17.23	-0.75	-	3
Sep-25 14.00	0.02	-	-	-	24.50	-0.01	-	11
Sep-25 15.00	0.04	-	-	-	23.59	-0.03	-	2
Sep-25 17.00	0.16	-	-	-	21.75	-0.09	-	15
Sep-25 18.00	0.28	-	-	-	20.83	-0.15	-	141
Sep-25 18.50	0.37	-	-	-	20.37	-0.19	-	15
Sep-25 19.00	0.48	-	-	-	19.91	-0.24	-	15
Sep-25 19.50	0.62	-	-	-	19.45	-0.29	-	142
Sep-25 20.00	0.77	-	-	-	18.99	-0.35	-	45
Sep-25 21.00	1.19	-	-	-	18.07	-0.49	-	10
Dec-25 16.00	0.16	-	-	-	22.45	-0.08	-	2
Dec-25 18.00	0.43	-	-	-	20.71	-0.18	-	1
Dec-25 20.00	0.96	-	-	-	18.96	-0.36	-	50
Mar-26 16.00	0.27	-	-	-	21.53	-0.11	-	1
Mar-26 16.50	0.33	-	-	-	21.11	-0.14	-	150
Mar-26 17.00	0.42	-	-	-	20.68	-0.17	-	148
Mar-26 18.00	0.63	-	-	-	19.84	-0.23	-	1
Mar-26 22.00	2.31	-	-	-	16.60	-0.64	-	18
Dec-26 17.50	0.83	-	-	-	18.46	-0.25	-	1
Dec-26 19.00	1.27	-	-	-	17.05	-0.37	-	20
Jun-27 15.50	0.61	-	-	-	19.41	-0.18	-	10
Jun-27 17.50	1.07	-	-	-	17.51	-0.30	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 19.00	2.39	-	-	-	20.95	1.00	-	20
Mar-25 18.00	3.43	-	-	-	23.89	0.99	-	20
Mar-25 22.00	0.27	-	-	-	19.61	0.34	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 20.00	0.06	-	-	-	19.30	-0.10	-	20
Jun-25 17.00	0.04	-	-	-	23.08	-0.03	-	2,500
Jun-25 20.00	0.38	-	-	-	20.18	-0.24	-	60
Jun-25 23.00	1.77	-	-	-	17.23	-0.72	-	20

	Previous Close	10.76		18/02/25
	FCC Close	10.92		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 9.00	1.94	-	-	-	22.08	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	-	-	-	-	22.64	-	-	4

	Previous Close	14.13		18/02/25
	FCC INM Close	14.32		18/02/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.37	-	-	-	30.04	-0.48	-	11
Mar-26 12.50	1.01	-	-	-	30.21	-0.31	-	205

	Previous Close	43.18		18/02/25
	FERROVIAL Close	43.56		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 41.00	2.57	-	-	-	22.57	1.00	-	1,502
Feb-25 42.00	1.58	1.49	1.50	1.49	21.66	0.97	2	301
Feb-25 43.00	0.69	0.75	0.75	0.75	20.75	0.76	2	-
Mar-25 29.00	14.63	-	-	-	34.88	1.00	-	50
Mar-25 33.00	10.64	-	-	-	31.66	1.00	-	25
Mar-25 37.00	6.67	-	-	-	28.45	0.98	-	50
Mar-25 38.00	5.70	-	-	-	27.65	0.96	-	100
Mar-25 39.00	4.76	-	-	-	26.84	0.93	-	500
Mar-25 40.00	3.85	-	-	-	26.04	0.88	-	100
Mar-25 41.00	3.00	-	-	-	25.24	0.81	-	25
Mar-25 44.00	1.03	-	-	-	23.11	0.47	-	26
Mar-25 45.00	0.64	-	-	-	22.96	0.34	-	1,501
Apr-25 w0 41.00	3.32	-	-	-	23.49	0.77	-	500
Apr-25 w0 45.00	0.97	-	-	-	21.24	0.39	-	26
Apr-25 w0 46.00	0.65	0.52	0.52	0.52	21.08	0.29	1	40
Jun-25 32.00	11.79	-	-	-	28.16	0.98	-	25
Jun-25 33.00	10.82	-	-	-	27.48	0.98	-	25
Jun-25 34.00	9.86	-	-	-	26.80	0.96	-	25
Jun-25 39.00	5.34	-	-	-	23.40	0.83	-	25
Jun-25 41.00	3.78	-	-	-	22.03	0.72	-	25
Jun-25 45.00	1.47	1.22	1.22	1.22	20.06	0.43	1	1
Jun-25 46.00	1.11	-	-	-	19.90	0.35	-	1
Sep-25 30.00	13.82	-	-	-	27.55	0.97	-	25
Sep-25 35.00	9.19	-	-	-	24.72	0.90	-	25
Sep-25 38.00	6.66	-	-	-	23.02	0.82	-	25
Sep-25 39.00	5.86	-	-	-	22.45	0.78	-	25
Sep-25 40.00	5.12	-	-	-	21.89	0.74	-	25
Sep-25 45.00	2.13	-	-	-	19.64	0.46	-	250
Sep-25 48.00	1.12	1.10	1.10	1.10	19.16	0.30	25	25
Dec-25 45.00	2.54	-	-	-	19.39	0.48	-	10
Mar-26 41.00	5.22	-	-	-	20.92	0.67	-	1
Mar-26 44.00	3.51	-	-	-	19.83	0.54	-	1
Jun-26 45.00	3.43	-	-	-	19.66	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 37.00	-	-	-	-	26.52	-	-	1,502
Feb-25 38.00	-	-	-	-	25.61	-	-	1
Feb-25 39.00	-	-	-	-	24.70	-	-	4
Feb-25 43.00	0.12	-	-	-	21.06	-0.24	-	2
Mar-25 32.00	-	-	-	-	32.46	-	-	25
Mar-25 34.00	-	-	-	-	30.85	-	-	1
Mar-25 35.00	0.01	-	-	-	30.05	-	-	28
Mar-25 36.00	0.01	-	-	-	29.24	-0.01	-	100
Mar-25 37.00	0.03	-	-	-	28.44	-0.02	-	25
Mar-25 38.00	0.06	-	-	-	27.64	-0.04	-	50
Mar-25 39.00	0.11	-	-	-	26.83	-0.07	-	1,250
Mar-25 40.00	0.20	-	-	-	26.03	-0.12	-	50
Mar-25 41.00	0.34	-	-	-	25.23	-0.19	-	1,501
Apr-25 w0 38.00	0.15	-	-	-	25.00	-0.07	-	1
Apr-25 w0 39.00	0.23	-	-	-	24.21	-0.11	-	26
Apr-25 w0 40.00	0.36	0.31	0.31	0.31	23.43	-0.16	1	51
Jun-25 36.00	0.25	-	-	-	24.94	-0.08	-	50
Jun-25 37.00	0.33	-	-	-	24.26	-0.11	-	25
Jun-25 38.00	0.46	-	-	-	23.58	-0.14	-	25
Jun-25 39.00	0.61	-	-	-	22.90	-0.18	-	25
Jun-25 40.00	0.80	0.62	0.62	0.62	22.21	-0.23	1	1
Sep-25 31.00	0.14	-	-	-	26.79	-0.04	-	1
Sep-25 34.00	0.32	0.27	0.27	0.27	25.09	-0.08	1	2
Sep-25 35.00	0.40	-	-	-	24.53	-0.10	-	25
Sep-25 39.00	1.03	-	-	-	22.26	-0.22	-	25
Sep-25 40.00	1.27	-	-	-	21.70	-0.27	-	250
Dec-25 29.00	0.15	-	-	-	26.11	-0.03	-	25
Dec-25 31.00	0.25	-	-	-	25.15	-0.05	-	25
Dec-25 32.00	0.33	-	-	-	24.66	-0.07	-	25
Dec-25 33.00	0.40	-	-	-	24.18	-0.08	-	25
Dec-25 34.00	0.51	-	-	-	23.70	-0.10	-	25
Dec-25 35.00	0.64	-	-	-	23.22	-0.13	-	25
Dec-25 36.00	0.77	-	-	-	22.73	-0.15	-	25
Dec-25 37.00	0.96	-	-	-	22.25	-0.18	-	75
Dec-25 38.00	1.15	-	-	-	21.77	-0.21	-	25
Dec-25 39.00	1.39	-	-	-	21.29	-0.25	-	25
Dec-27 35.00	1.99	-	-	-	20.88	-0.20	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	6.07	-	-	-	21.84	0.73	-	25
Dec-25 45.00	2.50	-	-	-	19.39	0.46	-	25

	Previous Close	23.00		18/02/25
	FLUIDRA Close	23.10		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 24.00	0.27	-	-	-	21.72	0.30	-	5
Mar-25 28.00	-	-	-	-	21.38	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 23.00	0.52	-	-	-	21.95	-0.45	-	15
Jun-25 23.00	0.93	0.88	0.88	0.88	19.81	-0.44	13	13

	Previous Close	9.45		18/02/25
	GRIFOLS Close	9.47		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.25	1.23	-	-	-	68.03	0.99	-	1
Feb-25 8.50	0.98	-	-	-	66.29	0.97	-	1
Feb-25 8.75	0.75	-	-	-	64.54	0.92	-	11
Feb-25 9.00	0.53	-	-	-	62.80	0.82	-	4
Feb-25 9.25	0.34	-	-	-	61.06	0.68	-	43
Feb-25 9.50	0.19	0.30	0.30	0.30	59.44	0.49	5	68
Feb-25 9.75	0.10	0.09	0.09	0.09	58.88	0.31	6	45
Feb-25 10.00	0.04	-	-	-	58.32	0.16	-	16
Feb-25 10.50	-	-	-	-	57.19	0.02	-	11
Feb-25 11.00	-	-	-	-	56.06	-	-	16
Feb-25 11.50	-	-	-	-	54.94	-	-	20
Mar-25 6.00	3.50	-	-	-	77.74	0.98	-	1
Mar-25 7.75	1.90	-	-	-	71.83	0.86	-	5
Mar-25 8.00	1.70	-	-	-	70.99	0.82	-	97
Mar-25 8.50	1.33	-	-	-	69.30	0.74	-	5
Mar-25 8.75	1.16	-	-	-	68.46	0.69	-	25
Mar-25 9.00	1.00	-	-	-	67.61	0.64	-	1,006
Mar-25 9.25	0.86	-	-	-	66.77	0.59	-	5
Mar-25 9.50	0.73	-	-	-	65.96	0.54	-	67
Mar-25 9.75	0.62	-	-	-	65.51	0.48	-	21
Mar-25 10.00	0.51	-	-	-	65.05	0.43	-	122
Mar-25 10.50	0.35	0.42	0.42	0.42	64.13	0.33	1	257
Mar-25 11.00	0.23	0.22	0.22	0.22	63.22	0.24	1	30
Mar-25 12.00	0.09	-	-	-	61.39	0.11	-	3
Mar-25 12.50	0.05	-	-	-	60.47	0.07	-	2
Mar-25 13.00	0.03	-	-	-	59.56	0.04	-	6
Mar-25 13.50	0.01	-	-	-	58.64	0.02	-	1
Mar-25 14.00	0.01	-	-	-	57.73	0.01	-	3,030
Mar-25 15.00	-	-	-	-	55.90	-	-	51
Mar-25 15.50	-	-	-	-	54.99	-	-	32
Mar-25 17.00	-	-	-	-	52.24	-	-	14
Apr-25 w0 8.75	1.35	-	-	-	63.29	0.68	-	2
Apr-25 w0 9.50	0.93	-	-	-	61.02	0.55	-	10
Jun-25 7.00	2.85	-	-	-	62.58	0.85	-	2
Jun-25 8.50	1.80	-	-	-	58.31	0.70	-	15
Jun-25 9.00	1.51	-	-	-	56.88	0.64	-	3
Jun-25 9.50	1.23	-	-	-	55.50	0.57	-	1
Jun-25 9.75	1.13	-	-	-	55.16	0.54	-	7
Jun-25 10.00	1.03	-	-	-	54.83	0.51	-	20
Jun-25 10.50	0.83	-	-	-	54.16	0.44	-	13
Jun-25 11.00	0.67	0.63	0.63	0.63	53.49	0.38	50	64
Jun-25 12.00	0.42	-	-	-	52.15	0.27	-	11
Jun-25 12.50	0.33	-	-	-	51.48	0.23	-	1
Jun-25 13.00	0.25	-	-	-	50.82	0.18	-	15
Jun-25 13.50	0.19	-	-	-	50.15	0.15	-	1
Sep-25 8.25	2.25	-	-	-	55.65	0.72	-	2
Sep-25 8.50	2.10	-	-	-	54.96	0.69	-	30
Sep-25 8.75	1.96	-	-	-	54.26	0.67	-	3
Sep-25 9.00	1.82	-	-	-	53.57	0.64	-	1,800
Sep-25 10.50	1.14	-	-	-	51.20	0.49	-	11
Sep-25 11.00	0.98	-	-	-	50.69	0.44	-	3
Sep-25 12.50	0.59	-	-	-	49.16	0.31	-	1
Dec-25 8.00	2.63	-	-	-	53.96	0.73	-	16
Dec-25 8.50	2.32	-	-	-	52.58	0.69	-	4
Dec-25 8.75	2.19	-	-	-	51.90	0.67	-	7
Dec-25 9.00	2.05	-	-	-	51.21	0.65	-	32
Dec-25 9.50	1.77	-	-	-	49.89	0.60	-	25
Dec-25 9.75	1.67	1.74	1.74	1.74	49.67	0.58	2	37
Dec-25 10.00	1.58	-	-	-	49.45	0.56	-	1
Dec-25 11.00	1.20	-	-	-	48.57	0.47	-	25
Dec-25 11.50	1.05	-	-	-	48.13	0.43	-	40
Dec-25 12.00	0.91	-	-	-	47.69	0.39	-	39
Dec-25 12.50	0.79	-	-	-	47.25	0.35	-	2
Dec-25 13.00	0.68	-	-	-	46.81	0.32	-	2
Dec-25 13.50	0.57	-	-	-	46.37	0.28	-	12
Dec-25 14.00	0.49	-	-	-	45.93	0.25	-	3
Dec-25 14.50	0.42	-	-	-	45.49	0.22	-	1
Dec-25 15.00	0.35	-	-	-	45.05	0.19	-	10
Dec-25 15.50	0.30	-	-	-	44.61	0.17	-	1
Dec-25 20.00	0.05	-	-	-	41.66	0.04	-	2
Mar-26 7.00	3.41	-	-	-	54.19	0.81	-	2
Mar-26 8.75	2.34	-	-	-	49.45	0.68	-	25
Mar-26 10.50	1.53	-	-	-	46.77	0.53	-	4
Mar-26 12.50	0.93	-	-	-	45.36	0.38	-	25
Jun-26 9.50	2.04	-	-	-	45.24	0.62	-	3
Sep-26 8.25	2.83	3.50	3.50	3.50	46.33	0.72	1	1
Sep-26 8.50	2.69	-	-	-	45.76	0.70	-	1
Sep-26 12.50	1.17	-	-	-	42.19	0.42	-	25
Dec-26 11.50	1.53	-	-	-	41.37	0.50	-	5
Dec-26 13.50	1.03	-	-	-	40.53	0.38	-	25
Dec-26 14.00	0.93	-	-	-	40.32	0.35	-	25
Dec-26 14.50	0.83	-	-	-	40.11	0.32	-	25
Dec-26 15.00	0.74	-	-	-	39.90	0.30	-	25
Dec-27 8.25	3.13	-	-	-	40.88	0.73	-	1
Dec-27 8.75	2.87	-	-	-	40.00	0.70	-	15
Dec-27 16.50	0.79	0.72	0.72	0.72	36.26	0.29	3	3
Dec-28 15.50	1.09	-	-	-	34.06	0.36	-	3
Dec-28 16.00	0.99	-	-	-	33.88	0.34	-	3
Dec-28 16.50	0.93	-	-	-	33.71	0.32	-	2
Dec-28 17.50	0.80	-	-	-	33.36	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 6.00	-	-	-	-	82.66	-	-	1
Feb-25 7.50	-	-	-	-	72.21	-	-	19
Feb-25 7.75	-	-	-	-	70.47	-	-	20
Feb-25 8.00	-	-	-	-	68.73	-	-	268
Feb-25 8.25	-	-	-	-	66.99	-0.01	-	19
Feb-25 8.50	0.01	-	-	-	65.25	-0.03	-	91
Feb-25 8.75	0.02	-	-	-	63.50	-0.08	-	58
Feb-25 9.00	0.05	-	-	-	61.76	-0.17	-	15
Feb-25 9.25	0.11	-	-	-	60.02	-0.32	-	85
Feb-25 9.50	0.21	0.22	0.22	0.22	58.40	-0.51	1	26
Feb-25 10.00	0.56	-	-	-	57.28	-0.84	-	10
Mar-25 4.00	-	-	-	-	88.63	-	-	100
Mar-25 4.10	-	-	-	-	88.29	-	-	2
Mar-25 4.50	-	-	-	-	86.94	-	-	10
Mar-25 5.00	-	-	-	-	85.25	-	-	1
Mar-25 5.50	0.01	-	-	-	83.56	-0.01	-	14
Mar-25 5.75	0.01	-	-	-	82.72	-0.01	-	1
Mar-25 6.00	0.02	-	-	-	81.87	-0.02	-	41
Mar-25 6.25	0.03	-	-	-	81.03	-0.03	-	21
Mar-25 6.50	0.04	-	-	-	80.19	-0.04	-	552
Mar-25 6.75	0.06	-	-	-	79.34	-0.06	-	83
Mar-25 7.00	0.08	-	-	-	78.50	-0.07	-	69
Mar-25 7.25	0.11	-	-	-	77.65	-0.10	-	62
Mar-25 7.50	0.15	0.22	0.22	0.22	76.81	-0.12	10	234
Mar-25 7.75	0.19	-	-	-	75.96	-0.15	-	92
Mar-25 8.00	0.24	-	-	-	75.12	-0.19	-	419
Mar-25 8.25	0.30	0.35	0.35	0.35	74.27	-0.23	5	31
Mar-25 8.50	0.37	-	-	-	73.43	-0.27	-	603
Mar-25 8.75	0.46	-	-	-	72.59	-0.31	-	45
Mar-25 9.00	0.55	-	-	-	71.74	-0.36	-	280
Mar-25 9.50	0.78	-	-	-	70.09	-0.46	-	49
Mar-25 9.75	0.92	-	-	-	69.64	-0.51	-	10
Mar-25 10.00	1.06	-	-	-	69.18	-0.56	-	45
Mar-25 10.50	1.40	-	-	-	68.26	-0.66	-	2
Mar-25 11.50	2.18	-	-	-	66.43	-0.82	-	8
Mar-25 12.00	2.62	-	-	-	65.52	-0.87	-	3
Mar-25 18.00	8.53	-	-	-	54.54	-1.00	-	5
Apr-25 w0 5.00	0.02	-	-	-	80.01	-0.01	-	5
Apr-25 w0 5.50	0.04	-	-	-	78.48	-0.03	-	10
Apr-25 w0 7.00	0.19	-	-	-	73.89	-0.12	-	1
Apr-25 w0 8.00	0.41	-	-	-	70.83	-0.23	-	5
Apr-25 w0 8.75	0.66	-	-	-	68.54	-0.33	-	2
Apr-25 w0 9.00	0.77	-	-	-	67.77	-0.37	-	1
Apr-25 w0 9.50	0.99	-	-	-	66.27	-0.45	-	10
Apr-25 w0 10.00	1.28	-	-	-	65.36	-0.53	-	5
Apr-25 w0 10.50	1.60	-	-	-	64.44	-0.60	-	2
Jun-25 5.75	0.14	-	-	-	69.04	-0.07	-	46
Jun-25 6.00	0.17	-	-	-	68.33	-0.08	-	10
Jun-25 6.50	0.26	-	-	-	66.91	-0.12	-	13
Jun-25 6.75	0.30	-	-	-	66.19	-0.14	-	1
Jun-25 7.00	0.36	-	-	-	65.48	-0.16	-	190
Jun-25 7.50	0.49	-	-	-	64.06	-0.20	-	31
Jun-25 7.75	0.55	-	-	-	63.34	-0.23	-	10
Jun-25 8.00	0.64	-	-	-	62.63	-0.25	-	113
Jun-25 8.25	0.73	-	-	-	61.92	-0.28	-	30
Jun-25 8.50	0.81	-	-	-	61.21	-0.31	-	7,572
Jun-25 8.75	0.92	-	-	-	60.49	-0.34	-	34
Jun-25 9.00	1.03	-	-	-	59.78	-0.37	-	159
Jun-25 9.25	1.14	-	-	-	59.07	-0.40	-	80
Jun-25 9.50	1.25	-	-	-	58.40	-0.43	-	100
Jun-25 10.00	1.54	-	-	-	57.73	-0.49	-	9
Jun-25 11.00	2.18	-	-	-	56.39	-0.61	-	39
Jun-25 11.50	2.54	-	-	-	55.72	-0.67	-	38
Jun-25 12.00	2.93	-	-	-	55.05	-0.72	-	44
Jun-25 12.50	3.32	-	-	-	54.38	-0.77	-	3
Sep-25 6.00	0.34	-	-	-	64.71	-0.12	-	204
Sep-25 6.25	0.39	-	-	-	64.01	-0.13	-	2
Sep-25 7.00	0.58	-	-	-	61.93	-0.18	-	50
Sep-25 7.25	0.64	-	-	-	61.23	-0.20	-	20
Sep-25 7.75	0.82	-	-	-	59.84	-0.24	-	50
Sep-25 8.00	0.90	-	-	-	59.15	-0.27	-	20
Sep-25 9.00	1.31	-	-	-	56.37	-0.36	-	1,885
Sep-25 9.25	1.42	-	-	-	55.67	-0.39	-	96
Sep-25 9.50	1.53	-	-	-	55.02	-0.41	-	100
Sep-25 9.75	1.68	-	-	-	54.77	-0.44	-	3
Sep-25 10.00	1.83	-	-	-	54.51	-0.46	-	4
Dec-25 5.75	0.44	-	-	-	64.67	-0.12	-	25
Dec-25 6.00	0.51	-	-	-	63.98	-0.14	-	15
Dec-25 7.00	0.79	-	-	-	61.24	-0.20	-	57
Dec-25 7.50	0.97	-	-	-	59.87	-0.23	-	5
Dec-25 7.75	1.05	-	-	-	59.18	-0.25	-	25
Dec-25 8.00	1.14	-	-	-	58.50	-0.27	-	3
Dec-25 8.25	1.24	-	-	-	57.81	-0.29	-	1
Dec-25 8.50	1.35	-	-	-	57.12	-0.31	-	2,700
Dec-25 8.75	1.46	-	-	-	56.44	-0.33	-	5
Dec-25 9.00	1.57	-	-	-	55.75	-0.35	-	75
Dec-25 9.25	1.68	-	-	-	55.06	-0.37	-	25
Dec-25 9.50	1.79	-	-	-	54.43	-0.39	-	50
Dec-25 9.75	1.94	-	-	-	54.21	-0.42	-	2
Dec-25 10.00	2.09	-	-	-	53.99	-0.44	-	867
Dec-25 23.00	13.53	-	-	-	46.20	-1.00	-	1
Mar-26 5.75	0.57	-	-	-	63.31	-0.13	-	20
Mar-26 7.00	0.95	-	-	-	59.92	-0.20	-	1
Mar-26 8.25	1.41	-	-	-	56.54	-0.29	-	300
Mar-26 8.50	1.52	-	-	-	55.86	-0.31	-	288
Mar-26 9.00	1.74	-	-	-	54.50	-0.34	-	275
Mar-26 9.25	1.85	-	-	-	53.83	-0.36	-	535
Jun-26 5.75	0.63	-	-	-	59.69	-0.13	-	20
Jun-26 8.00	1.38	-	-	-	54.23	-0.27	-	10
Jun-26 8.25	1.49	-	-	-	53.62	-0.29	-	299
Jun-26 9.25	1.94	-	-	-	51.19	-0.36	-	273
Jun-26 9.50	2.05	1.91	1.91	1.91	50.64	-0.38	21	23
Sep-26 7.75	1.35	-	-	-	52.57	-0.25	-	1
Dec-26 8.50	1.75	-	-	-	49.21	-0.30	-	750
Dec-26 10.00	2.52	-	-	-	46.93	-0.40	-	1,000
Jun-27 6.00	0.89	-	-	-	51.40	-0.16	-	20
Dec-27 8.25	1.88	-	-	-	45.31	-0.27	-	2
Dec-27 8.75	2.11	-	-	-	44.43	-0.30	-	3
Dec-27 9.00	2.22	-	-	-	43.99	-0.32	-	1
Dec-27 9.25	2.33	-	-	-	43.55	-0.33	-	2
Jun-28 6.00	1.05	-	-	-	47.16	-0.16	-	25
Jun-28 7.25	1.51	-	-	-	45.10	-0.22	-	3
Jun-28 8.25	1.95	-	-	-	43.44	-0.27	-	2
Dec-28 6.50	1.28	-	-	-	44.62	-0.18	-	25
Dec-28 7.00	1.47	-	-	-	43.85	-0.21	-	1
Dec-28 7.25	1.57	-	-	-	43.46	-0.22	-	3
Dec-28 8.00	1.90	-	-	-	42.30	-0.26	-	4
Jun-29 8.50	2.16	-	-	-	40.23	-0.28	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	0.04	-	-	-	58.32	0.16	-	6
Mar-25 9.50	0.73	-	-	-	65.96	0.54	-	3
Jun-25 11.50	0.53	-	-	-	52.82	0.32	-	30
Dec-25 11.50	1.05	-	-	-	48.13	0.42	-	30
Jun-26 11.50	1.33	-	-	-	44.18	0.46	-	55
Dec-26 11.50	1.50	-	-	-	41.37	0.47	-	65
Jun-27 11.50	1.64	-	-	-	39.34	0.49	-	50
Dec-27 11.50	1.81	-	-	-	38.02	0.50	-	30
Jun-28 11.50	1.85	-	-	-	36.61	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	-	-	-	78.50	-0.07	-	100
Mar-25 7.75	0.19	-	-	-	75.96	-0.15	-	62
Mar-25 10.00	1.06	-	-	-	69.18	-0.56	-	5
Jun-25 6.50	0.26	-	-	-	66.91	-0.12	-	1
Sep-25 7.00	0.58	-	-	-	61.93	-0.18	-	130
Sep-25 7.75	0.81	-	-	-	59.84	-0.24	-	100

	Previous Close	4.04		18/02/25
	IAG Close	4.06		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.30	0.76	-	-	-	33.58	1.00	-	1
Feb-25 3.40	0.66	-	-	-	33.22	1.00	-	8
Feb-25 3.50	0.56	-	-	-	32.87	1.00	-	1
Feb-25 3.70	0.36	0.37	0.37	0.37	32.16	1.00	10	-
Feb-25 3.80	0.26	-	-	-	31.81	0.99	-	11
Feb-25 3.90	0.17	0.22	0.22	0.22	31.46	0.93	25	25
Feb-25 4.00	0.08	-	-	-	31.11	0.71	-	40
Feb-25 4.20	0.01	-	-	-	30.71	0.12	-	2
Feb-25 4.40	-	-	-	-	30.44	-	-	10
Mar-25 0.95	3.11	-	-	-	44.98	1.00	-	200
Mar-25 1.00	3.06	-	-	-	44.80	1.00	-	5
Mar-25 1.80	2.27	-	-	-	41.98	1.00	-	7
Mar-25 1.90	2.17	-	-	-	41.63	1.00	-	11
Mar-25 2.00	2.07	-	-	-	41.27	1.00	-	32
Mar-25 2.10	1.97	-	-	-	40.92	1.00	-	4
Mar-25 2.20	1.87	-	-	-	40.57	1.00	-	541
Mar-25 2.30	1.77	-	-	-	40.22	1.00	-	379
Mar-25 2.40	1.67	-	-	-	39.86	1.00	-	890
Mar-25 2.50	1.57	-	-	-	39.51	1.00	-	330
Mar-25 3.00	1.07	-	-	-	37.74	1.00	-	9
Mar-25 3.10	0.97	-	-	-	37.39	0.99	-	20
Mar-25 3.20	0.87	-	-	-	37.04	0.99	-	48
Mar-25 3.30	0.77	-	-	-	36.69	0.98	-	20
Mar-25 3.40	0.68	-	-	-	36.33	0.96	-	10
Mar-25 3.50	0.58	-	-	-	35.98	0.93	-	20
Mar-25 3.60	0.49	-	-	-	35.63	0.89	-	43
Mar-25 3.70	0.41	-	-	-	35.27	0.84	-	10
Mar-25 3.80	0.33	-	-	-	34.92	0.76	-	20
Mar-25 3.90	0.26	-	-	-	34.57	0.68	-	1
Mar-25 4.00	0.20	-	-	-	34.22	0.59	-	31
Mar-25 4.10	0.15	-	-	-	33.95	0.49	-	35
Mar-25 4.20	0.11	0.14	0.14	0.14	33.81	0.39	25	15,172
Mar-25 4.50	0.03	0.05	0.05	0.05	33.39	0.16	25	170
Apr-25 w0 4.30	0.12	-	-	-	31.56	0.36	-	1
Apr-25 w0 4.50	0.07	-	-	-	31.28	0.23	-	1
Apr-25 w0 4.70	0.03	-	-	-	31.00	0.14	-	1
Jun-25 1.40	2.67	-	-	-	40.32	1.00	-	25
Jun-25 1.50	2.57	-	-	-	39.98	1.00	-	10
Jun-25 1.90	2.18	-	-	-	38.63	1.00	-	250
Jun-25 2.00	2.08	-	-	-	38.30	1.00	-	4
Jun-25 2.10	1.98	-	-	-	37.96	1.00	-	4
Jun-25 2.20	1.88	-	-	-	37.62	1.00	-	3,423
Jun-25 2.30	1.78	-	-	-	37.29	1.00	-	610
Jun-25 2.40	1.68	-	-	-	36.95	1.00	-	344
Jun-25 2.50	1.58	-	-	-	36.61	0.99	-	340
Jun-25 2.60	1.49	-	-	-	36.28	0.99	-	1
Jun-25 3.60	0.60	-	-	-	32.91	0.78	-	20
Jun-25 3.70	0.53	-	-	-	32.57	0.74	-	12
Jun-25 5.00	0.05	0.08	0.08	0.08	30.05	0.14	25	25
Sep-25 1.90	2.18	-	-	-	38.50	1.00	-	10
Sep-25 2.00	2.08	-	-	-	38.17	1.00	-	16
Sep-25 2.10	1.98	-	-	-	37.84	1.00	-	6
Sep-25 2.30	1.78	-	-	-	37.18	0.99	-	8
Sep-25 2.60	1.49	-	-	-	36.20	0.97	-	2
Sep-25 2.90	1.22	-	-	-	35.21	0.93	-	6
Sep-25 3.00	1.13	-	-	-	34.88	0.92	-	6
Sep-25 3.10	1.04	-	-	-	34.56	0.89	-	3
Sep-25 3.90	0.47	-	-	-	31.93	0.62	-	10
Sep-25 4.10	0.37	-	-	-	31.35	0.54	-	3
Dec-25 1.20	2.87	-	-	-	40.94	1.00	-	150
Dec-25 1.30	2.77	-	-	-	40.64	1.00	-	2
Dec-25 1.70	2.37	-	-	-	39.42	1.00	-	20
Dec-25 2.00	2.08	-	-	-	38.51	1.00	-	1
Dec-25 2.10	1.98	-	-	-	38.21	0.99	-	200
Dec-25 2.20	1.88	-	-	-	37.90	0.99	-	100
Dec-25 2.30	1.79	-	-	-	37.60	0.98	-	201
Dec-25 2.40	1.69	-	-	-	37.29	0.98	-	2
Dec-25 2.50	1.60	-	-	-	36.99	0.97	-	1
Dec-25 3.40	0.86	-	-	-	34.26	0.78	-	3
Dec-25 3.60	0.72	-	-	-	33.65	0.72	-	5
Dec-25 3.80	0.60	-	-	-	33.04	0.65	-	5
Dec-25 4.00	0.49	-	-	-	32.44	0.58	-	17
Dec-25 4.10	0.45	-	-	-	32.19	0.55	-	5
Dec-25 4.20	0.41	-	-	-	32.02	0.51	-	1
Dec-25 4.30	0.36	-	-	-	31.86	0.48	-	1
Dec-25 4.40	0.33	-	-	-	31.69	0.45	-	10
Dec-25 4.50	0.30	-	-	-	31.53	0.42	-	8
Mar-26 3.90	0.61	-	-	-	33.29	0.61	-	2
Mar-26 4.00	0.56	-	-	-	33.02	0.59	-	2
Mar-26 4.20	0.48	-	-	-	32.61	0.53	-	1
Mar-26 4.40	0.40	-	-	-	32.27	0.47	-	6
Jun-26 2.20	1.89	-	-	-	37.60	0.97	-	25
Jun-26 4.10	0.59	-	-	-	33.25	0.57	-	5
Sep-26 2.30	1.80	-	-	-	37.05	0.96	-	1
Sep-26 3.80	0.78	-	-	-	34.34	0.65	-	5
Sep-26 4.00	0.68	-	-	-	33.98	0.60	-	5
Sep-26 4.90	0.35	-	-	-	32.15	0.39	-	10
Jun-27 2.00	2.08	-	-	-	34.92	0.98	-	2
Jun-27 2.20	1.90	-	-	-	34.71	0.96	-	25
Jun-27 2.30	1.81	-	-	-	34.60	0.94	-	25
Jun-27 2.40	1.73	-	-	-	34.49	0.92	-	25
Dec-27 2.00	2.08	-	-	-	35.02	0.98	-	25
Dec-27 2.10	1.99	-	-	-	34.93	0.97	-	25
Dec-27 2.20	1.90	-	-	-	34.84	0.96	-	25
Dec-27 2.30	1.82	-	-	-	34.75	0.94	-	25
Dec-27 2.40	1.74	-	-	-	34.66	0.92	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.20	-	-	-	-	37.35	-	-	10
Feb-25 3.40	-	-	-	-	36.64	-	-	1
Feb-25 3.50	-	-	-	-	36.29	-	-	2
Feb-25 3.60	-	-	-	-	35.94	-	-	15
Feb-25 3.70	-	-	-	-	35.58	-	-	150
Feb-25 3.80	-	-	-	-	35.23	-0.02	-	1
Feb-25 3.90	0.01	-	-	-	34.88	-0.10	-	4
Feb-25 4.00	0.03	-	-	-	34.53	-0.31	-	12
Feb-25 4.10	0.07	0.04	0.04	0.04	34.26	-0.61	10	130
Mar-25 1.70	-	-	-	-	42.52	-	-	70
Mar-25 1.80	-	-	-	-	42.17	-	-	41
Mar-25 1.90	-	-	-	-	41.82	-	-	100
Mar-25 2.00	-	-	-	-	41.46	-	-	60
Mar-25 2.10	-	-	-	-	41.11	-	-	3
Mar-25 2.20	-	-	-	-	40.76	-	-	92
Mar-25 2.30	-	-	-	-	40.41	-	-	5
Mar-25 2.40	-	-	-	-	40.05	-	-	50
Mar-25 2.50	-	-	-	-	39.70	-	-	27
Mar-25 2.70	-	-	-	-	38.99	-	-	5
Mar-25 3.10	-	-	-	-	37.58	-0.01	-	10
Mar-25 3.20	-	-	-	-	37.23	-0.01	-	109
Mar-25 3.80	0.06	-	-	-	35.11	-0.24	-	1
Mar-25 4.00	0.13	-	-	-	34.41	-0.41	-	20
Apr-25 w0 3.50	0.03	-	-	-	33.76	-0.12	-	1
Apr-25 w0 5.00	0.94	-	-	-	30.52	-0.97	-	2
Jun-25 1.60	-	-	-	-	38.30	-	-	100
Jun-25 1.70	-	-	-	-	37.97	-	-	80
Jun-25 1.80	-	-	-	-	37.63	-	-	5
Jun-25 1.90	-	-	-	-	37.29	-	-	100
Jun-25 2.00	-	-	-	-	36.96	-	-	24
Jun-25 2.10	-	-	-	-	36.62	-	-	53
Jun-25 2.20	-	-	-	-	36.28	-	-	100
Jun-25 2.40	-	-	-	-	35.61	-	-	5
Jun-25 3.40	0.06	-	-	-	32.24	-0.14	-	10
Jun-25 4.70	0.70	-	-	-	29.13	-0.79	-	1
Sep-25 1.70	-	-	-	-	36.93	-	-	70
Sep-25 1.80	-	-	-	-	36.60	-	-	50
Sep-25 1.90	-	-	-	-	36.28	-	-	18
Sep-25 2.00	-	-	-	-	35.95	-	-	26
Sep-25 2.10	-	-	-	-	35.62	-0.01	-	206
Sep-25 2.30	-	-	-	-	34.96	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	34.31	-0.02	-	100
Sep-25 2.60	0.02	-	-	-	33.98	-0.03	-	8
Sep-25 2.70	0.02	-	-	-	33.65	-0.04	-	15
Sep-25 2.80	0.03	-	-	-	33.32	-0.06	-	1
Sep-25 2.90	0.04	-	-	-	32.99	-0.07	-	12
Sep-25 3.00	0.05	-	-	-	32.66	-0.09	-	107
Sep-25 3.20	0.08	-	-	-	32.01	-0.14	-	5
Sep-25 3.40	0.12	-	-	-	31.35	-0.20	-	5
Sep-25 3.50	0.15	-	-	-	31.02	-0.23	-	10
Sep-25 3.70	0.21	-	-	-	30.37	-0.31	-	12
Sep-25 4.00	0.33	-	-	-	29.38	-0.44	-	1
Sep-25 4.10	0.39	-	-	-	29.13	-0.48	-	3
Dec-25 1.70	-	-	-	-	37.74	-	-	64
Dec-25 1.80	-	-	-	-	37.44	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	36.83	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	36.22	-0.02	-	40
Dec-25 3.40	0.19	-	-	-	32.58	-0.24	-	103
Dec-25 3.50	0.23	-	-	-	32.27	-0.27	-	18
Dec-25 3.60	0.26	-	-	-	31.97	-0.30	-	50
Dec-25 3.90	0.38	-	-	-	31.06	-0.40	-	34
Dec-25 4.00	0.43	-	-	-	30.76	-0.43	-	39
Dec-25 4.10	0.48	-	-	-	30.51	-0.47	-	1
Dec-25 4.20	0.54	-	-	-	30.34	-0.50	-	11
Mar-26 2.00	0.01	-	-	-	37.12	-0.02	-	60
Mar-26 2.10	0.02	-	-	-	36.85	-0.03	-	4
Mar-26 3.10	0.16	-	-	-	34.14	-0.18	-	50
Mar-26 3.30	0.22	-	-	-	33.60	-0.23	-	50
Mar-26 3.40	0.25	-	-	-	33.33	-0.25	-	10
Mar-26 3.90	0.45	-	-	-	31.98	-0.40	-	2
Mar-26 4.00	0.50	-	-	-	31.71	-0.43	-	2
Mar-26 4.20	0.61	-	-	-	31.30	-0.49	-	1
Mar-26 4.40	0.73	-	-	-	30.96	-0.55	-	2
Jun-26 3.20	0.22	-	-	-	33.78	-0.21	-	40
Jun-26 3.40	0.29	-	-	-	33.32	-0.26	-	45
Sep-26 3.20	0.28	-	-	-	34.08	-0.23	-	50

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.68	-	-	-	40.64	0.98	-	2
Dec-25 1.60	2.39	-	-	-	39.72	0.98	-	2

	Previous Close	13.37		18/02/25
	IBERDROLA Close	13.36		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 13.00	0.37	-	-	-	20.72	0.93	-	13
Feb-25 13.50	0.04	0.04	0.04	0.04	19.20	0.28	1	374
Feb-25 14.00	-	-	-	-	18.79	-	-	3
Mar-25 13.00	0.52	-	-	-	18.97	0.71	-	20,800
Mar-25 13.50	0.22	-	-	-	17.55	0.44	-	10,063
Mar-25 14.00	0.07	-	-	-	17.08	0.19	-	15,230
Mar-25 14.50	0.01	0.03	0.03	0.03	16.62	0.05	1	4,098
Apr-25 w0 14.00	0.15	-	-	-	16.85	0.27	-	2
Jun-25 8.50	4.93	-	-	-	30.45	1.00	-	25
Jun-25 11.50	2.04	-	-	-	22.36	0.90	-	4
Jun-25 12.00	1.59	-	-	-	21.01	0.84	-	330
Jun-25 12.50	1.18	-	-	-	19.66	0.76	-	944
Jun-25 13.00	0.82	-	-	-	18.32	0.65	-	700
Jun-25 13.50	0.52	-	-	-	17.22	0.51	-	176
Jun-25 14.00	0.31	-	-	-	16.72	0.36	-	786
Jun-25 14.50	0.16	-	-	-	16.22	0.23	-	65
Jun-25 15.00	0.08	-	-	-	15.72	0.13	-	10
Sep-25 12.50	1.27	-	-	-	20.33	0.73	-	10
Sep-25 13.00	0.92	-	-	-	19.22	0.63	-	2
Sep-25 13.50	0.63	-	-	-	18.30	0.51	-	1,217
Sep-25 14.00	0.41	-	-	-	17.83	0.38	-	208
Sep-25 14.50	0.26	-	-	-	17.37	0.27	-	85
Sep-25 15.00	0.15	-	-	-	16.91	0.18	-	1
Dec-25 8.25	5.17	-	-	-	28.10	1.00	-	1
Dec-25 8.50	4.93	-	-	-	27.62	0.99	-	1
Dec-25 10.50	3.01	-	-	-	23.78	0.93	-	2
Dec-25 11.00	2.56	-	-	-	22.82	0.89	-	5,000
Dec-25 12.00	1.73	-	-	-	20.89	0.78	-	3,005
Dec-25 12.50	1.36	-	-	-	19.93	0.70	-	15
Dec-25 13.00	1.03	-	-	-	18.97	0.60	-	5,164
Dec-25 13.50	0.75	-	-	-	18.18	0.50	-	1,250
Dec-25 14.00	0.54	-	-	-	17.81	0.40	-	3,512
Dec-25 14.50	0.38	-	-	-	17.43	0.31	-	98
Mar-26 8.75	4.68	-	-	-	25.68	0.99	-	10
Mar-26 9.25	4.19	-	-	-	24.83	0.98	-	15
Mar-26 10.00	3.47	-	-	-	23.55	0.96	-	2
Mar-26 10.50	3.00	-	-	-	22.71	0.93	-	10
Mar-26 11.00	2.56	-	-	-	21.86	0.89	-	50
Mar-26 11.50	2.14	-	-	-	21.01	0.83	-	100
Mar-26 12.00	1.74	-	-	-	20.16	0.77	-	150
Mar-26 12.50	1.38	-	-	-	19.31	0.68	-	1
Mar-26 13.00	1.06	-	-	-	18.46	0.59	-	405
Mar-26 13.50	0.79	-	-	-	17.75	0.50	-	150
Mar-26 14.00	0.58	-	-	-	17.36	0.40	-	2
Mar-26 15.50	0.19	-	-	-	16.20	0.18	-	5
Jun-26 9.00	4.43	-	-	-	24.42	0.99	-	1
Jun-26 11.00	2.58	-	-	-	21.43	0.87	-	25
Jun-26 11.50	2.18	-	-	-	20.68	0.81	-	10
Jun-26 12.50	1.45	-	-	-	19.18	0.66	-	1
Jun-26 13.00	1.15	-	-	-	18.43	0.58	-	1
Jun-26 13.50	0.88	-	-	-	17.81	0.50	-	2
Jun-26 14.00	0.69	-	-	-	17.48	0.42	-	1,506
Jun-26 14.50	0.52	-	-	-	17.16	0.34	-	4
Jun-26 15.00	0.38	-	-	-	16.83	0.27	-	5
Sep-26 13.50	0.92	-	-	-	18.05	0.50	-	10
Sep-26 14.00	0.71	-	-	-	17.76	0.42	-	25
Sep-26 14.50	0.55	-	-	-	17.47	0.35	-	50
Sep-26 15.00	0.41	-	-	-	17.19	0.28	-	25
Sep-26 15.50	0.31	-	-	-	16.90	0.23	-	28
Dec-26 11.00	2.61	-	-	-	21.43	0.85	-	1,348
Dec-26 12.00	1.86	-	-	-	20.15	0.72	-	7,000
Dec-26 13.50	1.00	-	-	-	18.35	0.50	-	1
Dec-26 14.50	0.64	-	-	-	17.80	0.36	-	2
Dec-26 15.00	0.49	-	-	-	17.53	0.30	-	8,029
Dec-26 15.50	0.38	-	-	-	17.25	0.25	-	5
Dec-26 16.00	0.28	-	-	-	16.98	0.20	-	27
Mar-27 12.00	1.89	-	-	-	20.50	0.71	-	5
Jun-27 10.00	3.49	-	-	-	23.06	0.93	-	8
Jun-27 10.50	3.07	-	-	-	22.52	0.88	-	2
Dec-27 10.00	3.51	-	-	-	23.41	0.92	-	30
Dec-27 12.00	2.04	-	-	-	21.41	0.68	-	4
Dec-27 13.00	1.49	-	-	-	20.41	0.56	-	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	-	-	-	-	23.68	-	-	10
Feb-25 12.50	-	-	-	-	21.71	-	-	50,011
Feb-25 13.00	0.01	-	-	-	19.74	-0.06	-	83,478
Feb-25 13.50	0.18	-	-	-	18.22	-0.74	-	7
Mar-25 7.00	-	-	-	-	39.67	-	-	1
Mar-25 8.75	-	-	-	-	33.29	-	-	1
Mar-25 9.00	-	-	-	-	32.38	-	-	50
Mar-25 9.50	-	-	-	-	30.56	-	-	200
Mar-25 9.75	-	-	-	-	29.65	-	-	4
Mar-25 10.50	-	-	-	-	26.91	-	-	21
Mar-25 11.00	-	-	-	-	25.09	-	-	7,515
Mar-25 11.50	-	-	-	-	23.27	-0.01	-	35
Mar-25 12.00	0.01	-	-	-	21.45	-0.04	-	7,011
Mar-25 12.50	0.04	-	-	-	19.63	-0.11	-	143,501
Mar-25 13.00	0.12	-	-	-	17.80	-0.28	-	215,252
Mar-25 13.50	0.32	-	-	-	16.38	-0.57	-	10,460
Mar-25 14.00	0.68	-	-	-	15.91	-0.84	-	12
Apr-25 w0 13.00	0.20	-	-	-	17.29	-0.32	15,000	15,003
Jun-25 8.75	-	-	-	-	28.55	-	-	410
Jun-25 9.00	-	-	-	-	27.88	-	-	1
Jun-25 9.25	-	-	-	-	27.21	-0.01	-	1
Jun-25 10.00	0.01	-	-	-	25.18	-0.02	-	1,000
Jun-25 10.50	0.02	-	-	-	23.84	-0.03	-	10
Jun-25 11.00	0.04	-	-	-	22.49	-0.05	-	414
Jun-25 11.50	0.07	-	-	-	21.14	-0.09	-	8,000
Jun-25 12.00	0.12	-	-	-	19.79	-0.15	-	42,501
Jun-25 12.50	0.20	-	-	-	18.44	-0.23	-	11,191
Jun-25 13.00	0.33	0.31	0.31	0.31	17.10	-0.35	1	17,207
Jun-25 13.50	0.53	-	-	-	16.00	-0.51	-	13,467
Jun-25 14.00	0.82	-	-	-	15.50	-0.68	-	5
Sep-25 8.75	0.02	-	-	-	26.37	-0.02	-	1
Sep-25 9.25	0.03	-	-	-	25.26	-0.03	-	1
Sep-25 10.00	0.06	-	-	-	23.59	-0.05	-	5
Sep-25 10.50	0.09	-	-	-	22.48	-0.08	-	15
Sep-25 11.00	0.14	-	-	-	21.37	-0.13	-	11
Sep-25 12.00	0.31	-	-	-	19.15	-0.25	-	4
Sep-25 12.50	0.44	-	-	-	18.04	-0.34	-	211
Sep-25 13.00	0.62	-	-	-	16.93	-0.46	-	5,001
Sep-25 13.50	0.87	-	-	-	16.01	-0.58	-	13
Dec-25 7.75	0.01	-	-	-	27.31	-0.01	-	1,700
Dec-25 9.00	0.05	-	-	-	24.91	-0.04	-	4
Dec-25 9.25	0.06	-	-	-	24.43	-0.05	-	2
Dec-25 10.00	0.11	-	-	-	22.99	-0.08	-	4,002
Dec-25 10.50	0.15	-	-	-	22.03	-0.11	-	150
Dec-25 11.00	0.21	-	-	-	21.07	-0.15	-	152
Dec-25 11.50	0.30	-	-	-	20.11	-0.21	-	150
Dec-25 12.00	0.42	-	-	-	19.14	-0.27	-	3,451
Dec-25 12.50	0.56	-	-	-	18.18	-0.35	-	5,005
Dec-25 13.00	0.74	-	-	-	17.22	-0.45	-	266
Dec-25 13.50	0.98	-	-	-	16.43	-0.55	-	9,004
Dec-25 14.00	1.29	-	-	-	16.06	-0.66	-	76
Dec-25 15.00	2.05	-	-	-	15.31	-0.84	-	5
Mar-26 13.50	1.12	-	-	-	15.93	-0.56	-	4
Mar-26 14.00	1.42	-	-	-	15.54	-0.65	-	25
Jun-26 9.00	0.09	-	-	-	22.49	-0.06	-	1,500
Jun-26 10.00	0.18	-	-	-	20.99	-0.11	-	25
Jun-26 12.00	0.57	-	-	-	18.00	-0.31	-	1
Jun-26 13.00	0.95	-	-	-	16.50	-0.46	-	3
Jun-26 13.50	1.19	-	-	-	15.88	-0.55	-	10
Jun-26 14.00	1.49	-	-	-	15.55	-0.63	-	2
Sep-26 9.75	0.23	-	-	-	21.01	-0.13	-	25
Dec-26 9.00	0.15	-	-	-	21.15	-0.08	-	2,000
Dec-26 9.50	0.22	-	-	-	20.52	-0.11	-	2
Dec-26 9.75	0.25	-	-	-	20.20	-0.13	-	25
Dec-26 10.50	0.38	-	-	-	19.24	-0.19	-	502
Dec-26 11.00	0.49	-	-	-	18.61	-0.24	-	1,348
Dec-26 11.50	0.62	-	-	-	17.97	-0.29	-	25
Dec-26 13.00	1.20	-	-	-	16.06	-0.50	-	21
Dec-26 13.50	1.47	-	-	-	15.53	-0.57	-	10
Dec-27 9.50	0.39	-	-	-	19.49	-0.16	-	2,000
Dec-27 10.00	0.50	-	-	-	18.99	-0.20	-	5
Dec-27 12.00	1.13	-	-	-	16.99	-0.40	-	30,000
Dec-27 13.00	1.59	-	-	-	15.99	-0.52	-	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	0.04	-	-	-	19.20	0.28	-	100
Mar-25 w1 12.00	1.37	-	-	-	23.13	0.98	-	300
Mar-25 w1 12.50	0.89	-	-	-	21.17	0.93	-	150
Mar-25 w1 13.00	0.45	-	-	-	19.21	0.76	-	150
Mar-25 14.00	0.07	-	-	-	17.08	0.19	-	6
Jun-25 12.50	1.19	-	-	-	19.66	0.75	-	1
Jun-25 13.00	0.82	-	-	-	18.32	0.64	-	300
Jun-25 14.50	0.16	-	-	-	16.22	0.23	-	1
Sep-25 9.00	4.11	-	-	-	28.10	0.96	-	2
Sep-25 12.50	1.14	-	-	-	20.33	0.64	-	20
Sep-25 13.00	0.83	-	-	-	19.22	0.55	-	252
Sep-25 13.50	0.57	-	-	-	18.30	0.44	-	200
Sep-25 14.00	0.38	-	-	-	17.83	0.34	-	20
Dec-25 13.50	0.73	-	-	-	18.18	0.47	-	50
Dec-25 14.00	0.53	-	-	-	17.81	0.38	-	6
Dec-27 12.00	1.89	-	-	-	21.41	0.58	-	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	0.07	-	-	-	18.05	-0.23	-	150
Mar-25 12.00	0.01	-	-	-	21.45	-0.04	-	100
Mar-25 13.00	0.12	-	-	-	17.80	-0.28	-	10
Mar-25 13.50	0.32	-	-	-	16.38	-0.56	-	2
Jun-25 13.00	0.32	-	-	-	17.10	-0.34	-	1
Jun-25 14.00	0.80	-	-	-	15.50	-0.65	-	20
Sep-25 13.00	0.61	-	-	-	16.93	-0.44	-	30
Dec-27 12.00	1.10	-	-	-	16.99	-0.37	-	2,000

	Previous Close	55.08		18/02/25
	INDITEX Close	55.58		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 51.51	4.08	-	-	-	26.42	1.00	-	145
Feb-25 51.56	4.03	-	-	-	26.38	1.00	-	151
Feb-25 53.48	2.13	-	-	-	24.70	0.96	-	6
Feb-25 55.39	0.58	0.52	0.52	0.52	23.03	0.57	100	101
Feb-25 57.30	0.03	-	-	-	22.14	0.07	-	150
Mar-25 31.51	24.14	-	-	-	48.78	1.00	-	25
Mar-25 33.42	22.24	-	-	-	47.10	1.00	-	25
Mar-25 34.38	21.28	-	-	-	46.25	1.00	-	50
Mar-25 35.34	20.32	-	-	-	45.40	1.00	-	50
Mar-25 36.29	19.37	-	-	-	44.57	1.00	-	50
Mar-25 38.20	17.47	-	-	-	42.88	1.00	-	2
Mar-25 40.12	15.56	-	-	-	41.19	1.00	-	1
Mar-25 41.06	14.62	-	-	-	40.36	1.00	-	150
Mar-25 42.97	12.73	-	-	-	38.68	0.99	-	29
Mar-25 44.89	10.84	-	-	-	36.98	0.98	-	5
Mar-25 47.75	8.08	-	-	-	34.46	0.94	-	303
Mar-25 49.66	6.32	-	-	-	32.78	0.89	-	152
Mar-25 51.51	4.71	-	-	-	31.15	0.82	-	18
Mar-25 51.56	4.67	-	-	-	31.10	0.82	-	68
Mar-25 53.48	3.20	-	-	-	29.41	0.70	-	1,155
Mar-25 55.39	1.96	-	-	-	27.73	0.54	-	31
Mar-25 57.30	1.10	1.02	1.02	1.00	26.92	0.38	16	142
Mar-25 59.21	0.53	0.57	0.57	0.49	26.21	0.22	108	318
Mar-25 61.12	0.23	-	-	-	25.50	0.11	-	50
Mar-25 64.93	0.02	-	-	-	24.08	0.02	-	150
Apr-25 w0 49.66	6.72	-	-	-	30.67	0.84	-	8
Apr-25 w0 55.39	2.52	-	-	-	25.93	0.55	-	5
Jun-25 21.01	34.66	-	-	-	48.10	1.00	-	10
Jun-25 33.42	22.31	-	-	-	39.76	1.00	-	1
Jun-25 34.38	21.36	-	-	-	39.12	1.00	-	1
Jun-25 35.34	20.41	-	-	-	38.48	0.99	-	27
Jun-25 37.24	18.54	-	-	-	37.20	0.99	-	150
Jun-25 39.16	16.66	-	-	-	35.91	0.98	-	150
Jun-25 40.12	15.73	-	-	-	35.26	0.97	-	150
Jun-25 41.06	14.82	-	-	-	34.63	0.97	-	3,000
Jun-25 43.93	12.11	-	-	-	32.71	0.93	-	1
Jun-25 44.89	11.23	-	-	-	32.06	0.92	-	25
Jun-25 46.80	9.52	-	-	-	30.78	0.88	-	2
Jun-25 47.75	8.71	-	-	-	30.14	0.85	-	1
Jun-25 49.66	7.12	6.87	6.87	6.87	28.86	0.79	10	10
Jun-25 51.51	5.71	-	-	-	27.61	0.72	-	1,000
Jun-25 51.56	5.68	-	-	-	27.58	0.72	-	101
Jun-25 53.48	4.35	-	-	-	26.29	0.63	-	2
Jun-25 55.39	3.18	-	-	-	25.01	0.54	-	104
Jun-25 57.30	2.27	-	-	-	24.36	0.44	-	35
Jun-25 59.21	1.56	-	-	-	23.79	0.34	-	150
Jun-25 61.12	1.03	-	-	-	23.22	0.25	-	205
Sep-25 32.84	22.90	-	-	-	36.29	0.99	-	150
Sep-25 38.64	17.28	17.17	17.17	17.17	33.19	0.96	1	-
Sep-25 41.54	14.59	-	-	-	31.64	0.92	-	25
Sep-25 42.50	13.74	-	-	-	31.13	0.91	-	25
Sep-25 43.46	12.89	-	-	-	30.62	0.89	-	25
Sep-25 44.43	12.05	-	-	-	30.10	0.87	-	25
Sep-25 45.39	11.23	-	-	-	29.59	0.85	-	50
Sep-25 46.36	10.44	-	-	-	29.07	0.83	-	50
Sep-25 47.33	9.66	-	-	-	28.55	0.81	-	25
Sep-25 48.29	8.89	-	-	-	28.04	0.78	-	25
Sep-25 50.23	7.47	-	-	-	27.01	0.72	-	153
Sep-25 52.15	6.12	-	-	-	25.98	0.66	-	130
Sep-25 54.09	4.91	-	-	-	24.95	0.59	-	145
Sep-25 57.95	2.97	-	-	-	23.62	0.44	-	107
Sep-25 59.88	2.27	-	-	-	23.20	0.37	-	261
Sep-25 61.82	1.69	-	-	-	22.77	0.30	-	160
Sep-25 63.75	1.20	-	-	-	22.34	0.24	-	150
Dec-25 28.98	26.71	-	-	-	36.45	1.00	-	5
Dec-25 29.94	25.77	-	-	-	36.00	1.00	-	100
Dec-25 33.81	21.98	-	-	-	34.16	0.98	-	1
Dec-25 38.64	17.44	-	-	-	31.88	0.93	-	1
Dec-25 40.57	15.72	-	-	-	30.96	0.91	-	26
Dec-25 41.54	14.88	-	-	-	30.50	0.89	-	25
Dec-25 42.50	14.05	-	-	-	30.05	0.88	-	25
Dec-25 43.46	13.23	-	-	-	29.59	0.86	-	25
Dec-25 44.43	12.45	-	-	-	29.13	0.84	-	1
Dec-25 45.39	11.68	-	-	-	28.68	0.82	-	25
Dec-25 46.36	10.91	-	-	-	28.22	0.80	-	25
Dec-25 47.33	10.15	-	-	-	27.76	0.78	-	25
Dec-25 48.29	9.46	-	-	-	27.30	0.76	-	25
Dec-25 50.23	8.07	-	-	-	26.38	0.71	-	130
Dec-25 52.15	6.80	-	-	-	25.48	0.65	-	128
Dec-25 54.09	5.59	-	-	-	24.56	0.59	-	128
Dec-25 65.68	1.37	-	-	-	22.09	0.23	-	161
Dec-25 67.61	1.02	-	-	-	21.76	0.19	-	1
Dec-25 71.47	0.53	-	-	-	21.09	0.11	-	150
Mar-26 39.14	17.23	-	-	-	30.49	0.90	-	25
Mar-26 47.95	10.22	-	-	-	26.63	0.75	-	25
Mar-26 48.93	9.53	-	-	-	26.20	0.73	-	25
Mar-26 50.88	8.17	-	-	-	25.35	0.68	-	25
Mar-26 56.75	4.81	-	-	-	23.08	0.52	-	25
Mar-26 58.71	3.94	-	-	-	22.73	0.46	-	50
Mar-26 64.58	2.06	-	-	-	21.67	0.29	-	25
Mar-26 66.53	1.59	-	-	-	21.32	0.25	-	150
Jun-26 33.27	22.59	-	-	-	32.00	0.97	-	302
Jun-26 34.25	21.68	-	-	-	31.63	0.96	-	25
Jun-26 40.12	16.54	-	-	-	29.41	0.88	-	25
Jun-26 42.07	14.98	-	-	-	28.67	0.85	-	25
Jun-26 43.05	14.20	-	-	-	28.30	0.84	-	25
Jun-26 44.03	13.43	-	-	-	27.93	0.82	-	25
Jun-26 46.97	11.26	-	-	-	26.82	0.77	-	25
Jun-26 50.88	8.60	-	-	-	25.35	0.68	-	25
Jun-26 62.62	3.04	-	-	-	22.39	0.37	-	25
Jun-26 64.58	2.50	2.28	2.28	2.28	22.06	0.32	1	-
Sep-26 41.09	15.91	-	-	-	27.99	0.86	-	25
Sep-26 42.07	15.15	-	-	-	27.68	0.84	-	50
Sep-26 44.03	13.63	-	-	-	27.07	0.81	-	50
Sep-26 45.00	12.92	-	-	-	26.77	0.80	-	25
Sep-26 45.99	12.23	-	-	-	26.46	0.78	-	75
Sep-26 46.97	11.55	-	-	-	26.16	0.76	-	50
Sep-26 47.95	10.87	-	-	-	25.85	0.74	-	50
Sep-26 48.93	10.18	-	-	-	25.54	0.72	-	25
Sep-26 50.88	8.99	-	-	-	24.94	0.67	-	25
Sep-26 52.84	7.80	-	-	-	24.32	0.63	-	25
Sep-26 54.79	6.73	-	-	-	23.72	0.58	-	25
Sep-26 60.67	4.20	-	-	-	22.62	0.43	-	25
Sep-26 62.62	3.49	-	-	-	22.29	0.39	-	25
Dec-26 30.33	25.43	-	-	-	31.66	0.98	-	2
Dec-26 31.31	24.50	-	-	-	31.34	0.97	-	2
Dec-26 36.21	20.15	-	-	-	29.75	0.91	-	3
Dec-26 40.12	16.97	-	-	-	28.49	0.86	-	52
Dec-26 41.09	16.21	-	-	-	28.17	0.85	-	25
Dec-26 45.00	13.31	-	-	-	26.91	0.78	-	25
Dec-26 47.95	11.25	-	-	-	25.95	0.73	-	25
Dec-26 48.93	10.61	-	-	-	25.63	0.71	-	75
Dec-26 50.88	9.42	-	-	-	25.00	0.67	-	50
Dec-26 52.84	8.23	-	-	-	24.37	0.63	-	25
Dec-26 54.79	7.18	-	-	-	23.74	0.58	-	25
Dec-26 56.75	6.24	-	-	-	23.30	0.54	-	50
Dec-26 58.71	5.36	-	-	-	22.99	0.49	-	775
Dec-26 62.62	3.96	-	-	-	22.38	0.40	-	150
Dec-26 64.58	3.36	-	-	-	22.08	0.36	-	150
Dec-26 68.49	2.32	-	-	-	21.47	0.28	-	1
Mar-27 64.58	3.84	-	-	-	22.17	0.38	-	300
Mar-27 66.53	3.32	-	-	-	21.88	0.34	-	300
Jun-27 39.14	18.30	-	-	-	29.27	0.85	-	150
Jun-27 45.99	13.39	-	-	-	27.06	0.76	-	25
Jun-27 60.67	5.62	-	-	-	23.22	0.48	-	5
Dec-27 47.95	12.64	-	-	-	26.04	0.72	-	25
Dec-27 52.84	9.80	-	-	-	24.70	0.63	-	25
Dec-27 54.79	8.83	-	-	-	24.16	0.60	-	25
Dec-27 62.62	5.67	-	-	-	23.01	0.46	-	75
Jun-28 42.60	16.70	-	-	-	27.94	0.79	-	25
Jun-28 43.59	16.05	-	-	-	27.70	0.78	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 41.06	-	-	-	-	36.75	-	-	150
Feb-25 42.01	-	-	-	-	35.92	-	-	305
Feb-25 42.97	-	-	-	-	35.08	-	-	155
Feb-25 43.93	-	-	-	-	34.24	-	-	152
Feb-25 44.89	-	-	-	-	33.40	-	-	3
Feb-25 45.84	-	-	-	-	32.57	-	-	12
Feb-25 46.80	-	-	-	-	31.73	-	-	1
Feb-25 47.75	-	-	-	-	30.90	-	-	387
Feb-25 49.66	-	-	-	-	29.22	-	-	21
Feb-25 51.51	-	-	-	-	27.60	-	-	250
Feb-25 51.56	-	-	-	-	27.56	-	-	101
Feb-25 55.39	0.40	0.48	0.48	0.48	24.21	-0.43	100	100
Mar-25 19.10	-	-	-	-	59.11	-	-	50
Mar-25 23.87	-	-	-	-	54.91	-	-	2
Mar-25 26.73	-	-	-	-	52.38	-	-	25
Mar-25 27.69	-	-	-	-	51.54	-	-	50
Mar-25 28.65	-	-	-	-	50.69	-	-	4
Mar-25 29.61	-	-	-	-	49.85	-	-	10
Mar-25 30.56	-	-	-	-	49.01	-	-	25
Mar-25 31.51	-	-	-	-	48.17	-	-	10
Mar-25 32.47	-	-	-	-	47.32	-	-	90
Mar-25 33.42	-	-	-	-	46.49	-	-	25
Mar-25 34.38	-	-	-	-	45.64	-	-	150
Mar-25 35.34	-	-	-	-	44.79	-	-	310
Mar-25 36.29	-	-	-	-	43.96	-	-	1,150
Mar-25 37.24	-	-	-	-	43.12	-	-	5
Mar-25 39.16	-	-	-	-	41.43	-	-	300
Mar-25 40.12	-	-	-	-	40.58	-	-	454
Mar-25 41.06	0.01	-	-	-	39.75	-	-	156
Mar-25 42.01	0.01	-	-	-	38.91	-0.01	-	255
Mar-25 42.97	0.02	-	-	-	38.07	-0.01	-	376
Mar-25 43.93	0.03	-	-	-	37.22	-0.01	-	154
Mar-25 44.89	0.04	-	-	-	36.37	-0.02	-	160
Mar-25 45.84	0.06	-	-	-	35.54	-0.03	-	106
Mar-25 46.80	0.09	0.10	0.10	0.10	34.69	-0.04	100	551
Mar-25 47.75	0.13	-	-	-	33.85	-0.05	-	461
Mar-25 49.66	0.27	-	-	-	32.17	-0.10	-	2,869
Mar-25 51.51	0.50	0.49	0.49	0.49	30.54	-0.18	1	506
Mar-25 51.56	0.51	-	-	-	30.49	-0.18	-	400
Mar-25 53.48	0.95	-	-	-	28.80	-0.30	-	1
Mar-25 55.39	1.61	1.63	1.63	1.63	27.12	-0.46	5	6
Apr-25 w0 45.84	0.19	-	-	-	32.47	-0.06	-	219
Apr-25 w0 53.48	1.31	1.40	1.40	1.40	26.15	-0.33	1	5
Jun-25 20.05	-	-	-	-	46.60	-	-	100
Jun-25 22.91	-	-	-	-	44.67	-	-	3
Jun-25 24.84	-	-	-	-	43.38	-	-	1
Jun-25 25.80	-	-	-	-	42.73	-	-	77
Jun-25 26.73	-	-	-	-	42.11	-	-	26
Jun-25 27.69	-	-	-	-	41.46	-	-	50
Jun-25 29.61	0.01	-	-	-	40.17	-	-	1
Jun-25 30.56	0.01	-	-	-	39.54	-	-	1,500
Jun-25 32.47	0.02	-	-	-	38.25	-0.01	-	1
Jun-25 33.42	0.03	-	-	-	37.61	-0.01	-	1
Jun-25 34.38	0.04	-	-	-	36.97	-0.01	-	1
Jun-25 35.34	0.06	-	-	-	36.33	-0.01	-	26
Jun-25 37.24	0.09	-	-	-	35.05	-0.02	-	150
Jun-25 38.20	0.12	-	-	-	34.40	-0.03	-	158
Jun-25 39.16	0.14	-	-	-	33.76	-0.03	-	747
Jun-25 40.12	0.18	-	-	-	33.11	-0.04	-	3,174
Jun-25 41.06	0.22	0.18	0.18	0.18	32.48	-0.05	100	103
Jun-25 42.01	0.27	0.30	0.30	0.30	31.85	-0.06	10	231
Jun-25 42.97	0.33	-	-	-	31.20	-0.07	-	1
Jun-25 43.93	0.41	0.44	0.44	0.44	30.56	-0.08	1	13
Jun-25 44.89	0.48	-	-	-	29.91	-0.10	-	167
Jun-25 45.84	0.59	-	-	-	29.27	-0.12	-	7
Jun-25 46.80	0.71	-	-	-	28.63	-0.14	-	227
Jun-25 47.75	0.83	-	-	-	27.99	-0.16	-	53
Jun-25 49.66	1.19	1.23	1.23	1.23	26.71	-0.22	20	1
Jun-25 51.56	1.65	-	-	-	25.43	-0.30	-	562
Jun-25 53.48	2.26	-	-	-	24.14	-0.39	-	38
Jun-25 55.39	3.02	-	-	-	22.86	-0.49	-	150
Jun-25 57.30	4.06	-	-	-	22.21	-0.60	-	151
Jun-25 59.21	5.31	-	-	-	21.64	-0.70	-	150
Sep-25 29.94	0.05	-	-	-	36.07	-0.01	-	2
Sep-25 34.77	0.15	-	-	-	33.49	-0.03	-	151
Sep-25 35.73	0.18	-	-	-	32.98	-0.03	-	232
Sep-25 37.67	0.27	-	-	-	31.94	-0.04	-	22
Sep-25 44.43	0.86	-	-	-	28.33	-0.13	-	250
Sep-25 45.39	0.98	-	-	-	27.82	-0.15	-	11
Sep-25 50.23	1.98	-	-	-	25.24	-0.27	-	107
Dec-25 18.36	-	-	-	-	39.66	-	-	1
Dec-25 21.25	0.01	-	-	-	38.30	-	-	2
Dec-25 26.07	0.04	-	-	-	36.01	-0.01	-	3
Dec-25 27.04	0.06	-	-	-	35.55	-0.01	-	150
Dec-25 28.02	0.07	-	-	-	35.09	-0.01	-	150
Dec-25 28.98	0.09	-	-	-	34.63	-0.01	-	26
Dec-25 29.94	0.12	-	-	-	34.18	-0.02	-	125
Dec-25 30.91	0.14	-	-	-	33.72	-0.02	-	125
Dec-25 31.88	0.17	-	-	-	33.26	-0.02	-	125
Dec-25 32.84	0.20	-	-	-	32.80	-0.03	-	150
Dec-25 33.81	0.25	-	-	-	32.34	-0.03	-	30
Dec-25 35.73	0.34	-	-	-	31.43	-0.05	-	10
Dec-25 36.70	0.40	0.45	0.45	0.45	30.98	-0.05	150	150
Dec-25 40.57	0.74	-	-	-	29.14	-0.10	-	1
Dec-25 41.54	0.86	-	-	-	28.68	-0.11	-	25
Dec-25 42.50	0.99	-	-	-	28.23	-0.12	-	25
Dec-25 43.46	1.11	-	-	-	27.77	-0.14	-	51
Dec-25 44.43	1.26	-	-	-	27.31	-0.16	-	34
Dec-25 45.39	1.45	-	-	-	26.86	-0.18	-	125
Dec-25 46.36	1.63	-	-	-	26.40	-0.20	-	25
Dec-25 47.33	1.81	-	-	-	25.94	-0.22	-	25
Dec-25 48.29	2.04	1.96	1.96	1.96	25.48	-0.24	1	1,003
Dec-25 50.23	2.56	-	-	-	24.56	-0.29	-	23
Dec-25 52.15	3.17	-	-	-	23.66	-0.35	-	128
Dec-25 54.09	3.86	4.00	4.00	4.00	22.74	-0.42	4	132
Mar-26 28.37	0.13	-	-	-	33.17	-0.02	-	2
Mar-26 29.35	0.15	-	-	-	32.74	-0.02	-	150
Mar-26 30.33	0.18	-	-	-	32.31	-0.02	-	150
Mar-26 31.31	0.22	-	-	-	31.89	-0.03	-	150
Mar-26 32.29	0.27	-	-	-	31.46	-0.03	-	150
Mar-26 42.07	1.13	-	-	-	27.17	-0.13	-	25
Mar-26 44.03	1.45	-	-	-	26.32	-0.16	-	25
Mar-26 46.97	2.00	-	-	-	25.03	-0.22	-	25
Mar-26 54.79	4.47	-	-	-	21.61	-0.44	-	125
Mar-26 56.75	5.43	-	-	-	21.05	-0.50	-	25
Jun-26 26.42	0.11	-	-	-	31.99	-0.01	-	1
Jun-26 27.40	0.14	-	-	-	31.62	-0.02	-	1
Jun-26 33.27	0.41	-	-	-	29.40	-0.05	-	25
Jun-26 38.16	0.86	-	-	-	27.55	-0.09	-	25
Jun-26 40.12	1.12	1.10	1.10	1.10	26.81	-0.12	1	1
Jun-26 45.00	1.97	-	-	-	24.97	-0.20	-	50
Jun-26 45.99	2.18	-	-	-	24.59	-0.22	-	50
Jun-26 46.97	2.44	-	-	-	24.22	-0.24	-	50
Jun-26 47.95	2.70	-	-	-	23.85	-0.26	-	50
Jun-26 48.93	2.96	-	-	-	23.48	-0.28	-	100
Jun-26 50.88	3.59	-	-	-	22.75	-0.33	-	50
Jun-26 52.84	4.28	-	-	-	22.01	-0.39	-	25
Jun-26 54.79	5.09	-	-	-	21.27	-0.44	-	25
Sep-26 31.31	0.33	-	-	-	28.35	-0.04	-	16
Sep-26 37.18	0.82	-	-	-	26.52	-0.09	-	25
Sep-26 39.14	1.08	-	-	-	25.91	-0.11	-	25
Sep-26 40.12	1.21	-	-	-	25.60	-0.12	-	25
Sep-26 41.09	1.36	-	-	-	25.30	-0.14	-	28
Sep-26 42.07	1.55	-	-	-	24.99	-0.15	-	50
Sep-26 43.05	1.74	-	-	-	24.69	-0.17	-	25
Sep-26 44.03	1.94	-	-	-	24.38	-0.19	-	25
Sep-26 45.00	2.13	-	-	-	24.08	-0.20	-	50
Sep-26 45.99	2.39	-	-	-	23.77	-0.22	-	50
Sep-26 46.97	2.66	-	-	-	23.47	-0.24	-	50
Sep-26 47.95	2.93	-	-	-	23.16	-0.26	-	25
Sep-26 48.93	3.20	-	-	-	22.85	-0.29	-	75
Sep-26 50.88	3.87	-	-	-	22.25	-0.33	-	50
Sep-26 52.84	4.58	-	-	-	21.63	-0.39	-	25
Sep-26 54.79	5.42	-	-	-	21.03	-0.44	-	25
Dec-26 33.27	0.64	-	-	-	27.94	-0.06	-	25
Dec-26 35.23	0.81	-	-	-	27.30	-0.08	-	25
Dec-26 36.21	0.94	-	-	-	26.98	-0.09	-	25
Dec-26 37.18	1.07	-	-	-	26.67	-0.10	-	150
Dec-26 38.16	1.20	-	-	-	26.35	-0.11	-	300
Dec-26 39.14	1.33	-	-	-	26.03	-0.12	-	300
Dec-26 42.07	1.87	-	-	-	25.09	-0.16	-	50
Dec-26 43.05	2.05	-	-	-	24.77	-0.18	-	50
Dec-26 44.03	2.24	-	-	-	24.45	-0.20	-	75
Dec-26 45.00	2.49	-	-	-	24.14	-0.21	-	50
Dec-26 45.99	2.75	-	-	-	23.82	-0.23	-	25
Dec-26 46.97	3.01	-	-	-	23.50	-0.25	-	50
Dec-26 47.95	3.27	-	-	-	23.18	-0.27	-	50
Dec-26 48.93	3.54	-	-	-	22.86	-0.29	-	75
Dec-26 50.88	4.24	-	-	-	22.23	-0.34	-	50
Dec-26 52.84	4.93	-	-	-	21.60	-0.38	-	25
Dec-26 54.79	5.77	-	-	-	20.97	-0.43	-	25
Dec-26 56.75	6.72	-	-	-	20.53	-0.49	-	25
Dec-26 60.67	9.00	-	-	-	19.92	-0.59	-	176
Mar-27 45.00	2.80	-	-	-	24.18	-0.22	-	2
Jun-27 26.42	0.39	-	-	-	30.27	-0.03	-	1
Jun-27 31.31	0.78	-	-	-	28.69	-0.06	-	150
Jun-27 43.05	2.70	-	-	-	24.89	-0.20	-	25
Jun-27 44.03	2.96	-	-	-	24.57	-0.22	-	50
Jun-27 45.00	3.21	-	-	-	24.26	-0.23	-	75
Jun-27 45.99	3.47	-	-	-	23.94	-0.25	-	25
Jun-27 47.95	4.01	-	-	-	23.30	-0.28	-	25
Jun-27 48.93	4.35	-	-	-	22.98	-0.30	-	25
Jun-27 52.84	5.71	-	-	-	21.72	-0.38	-	25
Jun-27 56.75	7.47	-	-	-	20.66	-0.48	-	25
Jun-27 66.53	13.60	-	-	-	19.25	-0.70	-	1
Dec-27 21.53	0.18	-	-	-	30.00	-0.02	-	2
Dec-27 45.99	3.80	-	-	-	23.26	-0.25	-	950
Dec-27 46.97	4.06	-	-	-	22.99	-0.27	-	25
Dec-27 47.95	4.41	-	-	-	22.71	-0.29	-	150
Dec-27 48.93	4.75	-	-	-	22.44	-0.30	-	150
Dec-27 50.88	5.43	-	-	-	21.91	-0.34	-	150
Dec-27 52.84	6.16	-	-	-	21.37	-0.38	-	150
Dec-27 54.79	7.03	-	-	-	20.83	-0.42	-	150
Dec-27 56.75	7.95	-	-	-	20.46	-0.47	-	150
Jun-28 43.59	3.74	-	-	-	24.23	-0.22	-	25
Jun-28 44.58	4.01	-	-	-	24.00	-0.24	-	25
Jun-28 45.57	4.27	-	-	-	23.77	-0.25	-	25
Jun-28 48.54	5.33	-	-	-	23.08	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 49.66	5.93	-	-	-	28.04	1.00	-	150
Feb-25 55.39	0.57	-	-	-	23.03	0.57	-	100
Mar-25 29.61	26.04	-	-	-	50.46	1.00	-	1
Jun-25 46.80	9.26	-	-	-	30.78	0.84	-	10
Jun-25 47.75	8.47	-	-	-	30.14	0.81	-	1
Jun-25 49.66	6.94	-	-	-	28.86	0.76	-	5
Jun-25 53.48	4.25	-	-	-	26.29	0.61	-	150
Jun-25 55.39	3.12	2.89	3.10	2.89	25.01	0.52	20	200
Sep-25 59.88	2.27	2.07	2.09	2.07	23.20	0.37	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	-	-	-	-	33.40	-	-	75
Feb-25 49.66	-	-	-	-	29.22	-	-	1
Feb-25 51.56	-	-	-	-	27.56	-	-	3
Feb-25 53.48	0.03	-	-	-	25.88	-0.05	-	1
Mar-25 36.29	-	-	-	-	43.96	-	-	4
Mar-25 41.06	0.01	-	-	-	39.75	-	-	250
Mar-25 42.01	0.01	-	-	-	38.91	-0.01	-	150
Mar-25 42.97	0.02	-	-	-	38.07	-0.01	-	150
Mar-25 47.75	0.13	-	-	-	33.85	-0.05	-	10
Mar-25 49.66	0.27	-	-	-	32.17	-0.10	-	150
Mar-25 51.51	0.50	-	-	-	30.54	-0.18	-	5
Mar-25 53.48	0.93	-	-	-	28.80	-0.30	-	150
Jun-25 43.93	0.40	-	-	-	30.56	-0.08	-	110
Jun-25 45.84	0.59	-	-	-	29.27	-0.12	-	150
Jun-25 49.66	1.18	-	-	-	26.71	-0.22	-	3
Jun-25 51.56	1.62	-	-	-	25.43	-0.29	-	5
Jun-25 53.48	2.22	-	-	-	24.14	-0.38	-	3
Sep-25 44.43	0.84	0.73	0.73	0.73	28.33	-0.13	50	50

	Previous Close	17.67		18/02/25
	INDRA Close	18.22		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 15.50	2.72	-	-	-	44.65	1.00	-	5
Feb-25 17.00	1.23	-	-	-	40.10	0.97	-	72
Feb-25 17.50	0.76	-	-	-	38.58	0.88	-	4
Feb-25 18.00	0.37	-	-	-	37.06	0.65	-	7
Feb-25 18.50	0.13	0.21	0.21	0.21	36.26	0.33	1	2
Feb-25 19.00	0.03	-	-	-	36.03	0.11	-	3
Feb-25 19.50	-	-	-	-	35.80	0.02	-	1
Feb-25 20.00	-	-	-	-	35.58	-	-	1
Mar-25 16.00	2.33	-	-	-	33.87	0.92	-	30
Mar-25 16.50	1.88	-	-	-	32.44	0.87	-	30
Mar-25 17.50	1.07	-	-	-	29.58	0.70	-	1
Mar-25 18.00	0.74	-	-	-	28.16	0.59	-	9
Mar-25 18.50	0.48	0.46	0.46	0.46	27.44	0.45	1	1
Mar-25 19.00	0.30	-	-	-	27.29	0.32	-	8
Mar-25 19.50	0.17	0.10	0.10	0.10	27.13	0.21	2	2
Mar-25 20.00	0.09	-	-	-	26.98	0.13	-	1
Mar-25 21.00	0.02	0.05	0.05	0.05	26.67	0.04	1	3
Jun-25 15.50	3.16	3.10	3.10	3.10	32.63	0.84	1	-
Jun-25 16.00	2.76	-	-	-	31.34	0.80	-	2
Jun-25 16.50	2.35	-	-	-	30.05	0.76	-	2
Jun-25 17.00	1.98	1.74	1.74	1.74	28.76	0.71	1	1
Jun-25 18.00	1.29	1.20	1.20	1.20	26.18	0.58	1	6
Jun-25 19.00	0.80	-	-	-	25.32	0.44	-	3
Jun-25 19.50	0.63	-	-	-	25.14	0.37	-	2
Jun-25 20.00	0.48	-	-	-	24.96	0.30	-	31
Jun-25 21.00	0.26	-	-	-	24.59	0.19	-	1
Jun-25 22.00	0.13	-	-	-	24.23	0.11	-	25
Sep-25 17.50	1.87	-	-	-	27.33	0.63	-	15
Sep-25 20.00	0.74	-	-	-	25.58	0.35	-	5
Sep-25 21.00	0.49	-	-	-	25.27	0.26	-	50
Sep-25 22.00	0.32	-	-	-	24.95	0.18	-	10
Sep-25 23.00	0.20	-	-	-	24.64	0.12	-	8
Dec-25 12.50	5.98	-	-	-	33.81	0.93	-	7
Dec-25 17.00	2.47	-	-	-	28.13	0.66	-	3
Dec-25 17.50	2.17	2.07	2.07	2.07	27.50	0.62	3	3
Dec-25 18.50	1.64	-	-	-	26.51	0.53	-	2
Dec-25 19.00	1.42	-	-	-	26.38	0.48	-	15
Dec-25 22.00	0.55	-	-	-	25.55	0.25	-	20
Dec-25 23.00	0.39	-	-	-	25.28	0.19	-	41

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 15.50	-	-	-	-	47.07	-	-	1
Feb-25 16.00	-	-	-	-	45.55	-	-	11
Feb-25 16.50	-	-	-	-	44.03	-0.01	-	19
Feb-25 17.00	0.01	-	-	-	42.52	-0.03	-	36
Feb-25 17.50	0.05	-	-	-	41.00	-0.13	-	4
Feb-25 18.00	0.16	0.33	0.33	0.33	39.48	-0.36	1	8
Mar-25 13.50	-	-	-	-	40.79	-	-	10
Mar-25 14.00	0.01	-	-	-	39.36	-0.01	-	60
Mar-25 14.50	0.01	-	-	-	37.94	-0.02	-	15
Mar-25 15.00	0.02	-	-	-	36.51	-0.03	-	21
Mar-25 15.50	0.04	-	-	-	35.08	-0.05	-	34
Mar-25 16.00	0.07	-	-	-	33.66	-0.08	-	31
Mar-25 16.50	0.12	-	-	-	32.23	-0.13	-	4
Mar-25 17.00	0.20	-	-	-	30.80	-0.20	-	14
Mar-25 17.50	0.31	-	-	-	29.37	-0.30	-	13
Mar-25 18.00	0.48	0.50	0.50	0.50	27.95	-0.42	2	3
Mar-25 18.50	0.72	0.75	0.75	0.75	27.23	-0.55	2	-
Apr-25 w0 16.00	0.16	-	-	-	31.72	-0.13	-	4
Apr-25 w0 16.50	0.23	-	-	-	30.30	-0.18	-	10
Apr-25 w0 17.00	0.32	-	-	-	28.88	-0.25	-	20
Apr-25 w0 17.50	0.45	-	-	-	27.46	-0.33	-	20
Jun-25 15.00	0.24	-	-	-	32.86	-0.12	-	1
Jun-25 15.50	0.29	-	-	-	31.57	-0.15	-	10
Jun-25 16.00	0.38	-	-	-	30.28	-0.19	-	16
Jun-25 16.50	0.46	-	-	-	28.99	-0.24	-	9
Jun-25 17.00	0.59	-	-	-	27.70	-0.29	-	6
Jun-25 18.00	0.89	-	-	-	25.12	-0.42	-	6
Jun-25 18.50	1.12	-	-	-	24.45	-0.50	-	5
Jun-25 19.00	1.40	-	-	-	24.26	-0.58	-	2
Jun-25 19.50	1.73	-	-	-	24.08	-0.65	-	3
Jun-25 20.00	2.09	-	-	-	23.90	-0.72	-	3
Sep-25 15.50	0.52	-	-	-	28.96	-0.21	-	1
Sep-25 16.50	0.77	-	-	-	27.29	-0.29	-	10
Sep-25 17.00	0.92	-	-	-	26.46	-0.34	-	2
Sep-25 18.00	1.30	-	-	-	24.80	-0.45	-	22
Sep-25 19.00	1.84	-	-	-	24.19	-0.57	-	1
Dec-25 14.00	0.40	-	-	-	30.35	-0.14	-	2
Dec-25 14.50	0.49	-	-	-	29.72	-0.17	-	64
Dec-25 15.50	0.70	-	-	-	28.45	-0.23	-	10
Dec-25 16.50	0.99	-	-	-	27.19	-0.30	-	4
Dec-25 17.00	1.16	-	-	-	26.56	-0.35	-	7
Dec-25 18.00	1.56	-	-	-	25.30	-0.44	-	6
Dec-25 19.00	2.10	-	-	-	24.81	-0.54	-	15

	Previous Close	54.85		18/02/25
	LABORAT. ROVI Close	54.50		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 58.00	0.95	-	-	-	34.07	0.29	-	10
Mar-25 66.00	0.05	-	-	-	32.55	0.03	-	500
Jun-25 54.00	4.43	-	-	-	31.47	0.57	-	1
Jun-25 56.00	3.50	-	-	-	31.17	0.49	-	2
Jun-25 66.00	0.83	-	-	-	30.56	0.17	-	500
Sep-25 74.00	0.56	-	-	-	29.96	0.10	-	10
Sep-25 76.00	0.45	-	-	-	29.90	0.09	-	10
Sep-25 82.00	0.20	-	-	-	29.72	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	0.32	-	-	-	26.86	-0.35	-	1
Feb-25 56.00	1.57	-	-	-	25.24	-0.88	-	1
Mar-25 54.00	1.97	-	-	-	35.51	-0.44	-	1
Mar-25 58.00	4.36	-	-	-	34.57	-0.71	-	3
Mar-25 60.00	5.94	-	-	-	34.19	-0.82	-	1
Mar-25 66.00	11.50	-	-	-	33.05	-0.99	-	500
Jun-25 54.00	3.37	-	-	-	30.23	-0.43	-	2
Jun-25 56.00	4.43	-	-	-	29.93	-0.52	-	400
Jun-25 60.00	7.00	-	-	-	29.68	-0.68	-	5
Jun-25 64.00	10.16	-	-	-	29.44	-0.81	-	5
Jun-25 66.00	11.88	-	-	-	29.32	-0.86	-	505
Sep-25 54.00	4.82	-	-	-	29.53	-0.46	-	4
Sep-25 56.00	5.93	-	-	-	29.31	-0.52	-	5
Sep-25 58.00	7.20	-	-	-	29.25	-0.59	-	2
Sep-25 60.00	8.55	-	-	-	29.19	-0.65	-	15
Sep-25 64.00	11.58	-	-	-	29.07	-0.75	-	10
Sep-25 66.00	13.23	-	-	-	29.01	-0.79	-	5
Dec-25 48.00	3.12	-	-	-	30.83	-0.28	-	5
Dec-25 49.00	3.44	-	-	-	30.57	-0.31	-	5
Dec-25 50.00	3.83	-	-	-	30.30	-0.34	-	5
Dec-25 52.00	4.67	-	-	-	29.78	-0.39	-	2
Dec-25 62.00	10.66	-	-	-	28.89	-0.66	-	5

	Previous Close	2.69		18/02/25
	MAPFRE Close	2.71		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 2.20	0.51	-	-	-	17.53	1.00	-	8
Feb-25 2.40	0.31	-	-	-	17.16	1.00	-	8
Feb-25 2.50	0.21	-	-	-	16.97	1.00	-	7
Feb-25 2.80	-	-	-	-	16.17	0.01	-	1
Mar-25 2.20	0.51	-	-	-	21.96	1.00	-	450
Mar-25 2.50	0.22	-	-	-	21.55	0.91	-	4
Mar-25 2.80	0.03	-	-	-	21.16	0.32	-	2
Jun-25 2.20	0.52	-	-	-	20.28	0.99	-	10
Jun-25 2.40	0.34	-	-	-	20.13	0.91	-	50
Jun-25 2.60	0.18	-	-	-	19.98	0.70	-	200
Jun-25 2.70	0.12	-	-	-	19.91	0.55	-	1
Dec-25 2.20	0.53	-	-	-	21.79	0.95	-	2
Dec-25 2.30	0.44	-	-	-	21.73	0.89	-	8
Dec-25 2.50	0.29	-	-	-	21.61	0.72	-	20
Dec-25 2.70	0.18	-	-	-	21.48	0.52	-	3
Dec-25 2.80	0.14	-	-	-	21.36	0.44	-	6
Dec-25 2.90	0.11	-	-	-	21.22	0.36	-	2
Jun-26 2.10	0.63	-	-	-	25.81	0.93	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 2.70	0.01	-	-	-	18.03	-0.42	-	1
Mar-25 1.80	-	-	-	-	24.83	-	-	9
Mar-25 1.90	-	-	-	-	24.69	-	-	10
Mar-25 2.00	-	-	-	-	24.56	-	-	2
Mar-25 2.50	0.01	-	-	-	23.88	-0.11	-	4
Jun-25 2.10	-	-	-	-	19.61	-0.02	-	20
Sep-25 2.30	0.02	-	-	-	17.17	-0.13	-	7
Sep-25 2.50	0.07	-	-	-	17.05	-0.31	-	6
Dec-25 2.50	0.12	-	-	-	17.49	-0.38	-	3
Dec-25 2.60	0.17	-	-	-	17.43	-0.48	-	3
Dec-25 3.20	0.62	-	-	-	16.69	-0.91	-	3
Jun-26 2.00	0.07	-	-	-	23.76	-0.17	-	3

	Previous Close	7.32		18/02/25
	MELIA HOTELS Close	7.26		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 7.25	0.19	-	-	-	20.59	0.54	-	50
Jun-25 7.25	0.39	-	-	-	21.20	0.56	-	2,000
Sep-25 7.50	0.37	-	-	-	22.25	0.46	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	0.01	-	-	-	22.97	-0.03	-	2
Jun-25 6.50	0.08	-	-	-	21.94	-0.16	-	1
Dec-25 5.50	0.06	-	-	-	23.02	-0.08	-	1

	Previous Close	10.85		18/02/25
	MERLIN Close	10.90		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	0.90	-	-	-	28.09	1.00	-	10
Feb-25 10.50	0.41	-	-	-	26.83	0.94	-	1
Mar-25 11.50	0.13	-	-	-	26.40	0.27	-	700
Mar-25 12.00	0.05	-	-	-	26.18	0.12	-	100
Jun-25 11.00	0.55	-	-	-	25.73	0.50	-	6
Jun-25 11.50	0.36	-	-	-	25.47	0.37	-	6
Sep-25 9.75	1.48	-	-	-	27.25	0.75	-	1
Sep-25 12.50	0.26	-	-	-	24.36	0.24	-	2
Dec-25 10.00	1.37	-	-	-	25.25	0.69	-	9
Dec-25 10.50	1.07	-	-	-	24.58	0.60	-	2
Jun-26 10.00	1.44	-	-	-	24.05	0.67	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 9.50	-	-	-	-	26.39	-	-	1
Feb-25 10.00	-	-	-	-	25.14	-	-	1
Mar-25 8.75	-	-	-	-	29.34	-	-	1
Mar-25 9.25	0.01	-	-	-	28.06	-0.02	-	1
Mar-25 9.75	0.03	-	-	-	26.77	-0.07	-	4
Mar-25 10.00	0.05	-	-	-	26.13	-0.12	-	5
Mar-25 10.50	0.14	-	-	-	24.85	-0.28	-	3
Mar-25 11.00	0.35	-	-	-	23.77	-0.53	-	1
Jun-25 9.25	0.14	-	-	-	26.75	-0.15	-	2
Jun-25 9.50	0.19	-	-	-	26.18	-0.19	-	20
Jun-25 9.75	0.24	-	-	-	25.61	-0.24	-	21
Jun-25 10.00	0.31	-	-	-	25.03	-0.29	-	500
Jun-25 10.50	0.48	-	-	-	23.89	-0.42	-	25
Jun-25 11.00	0.73	-	-	-	22.92	-0.56	-	25
Jun-25 11.50	1.05	-	-	-	22.66	-0.69	-	25
Jun-25 12.00	1.44	-	-	-	22.40	-0.80	-	25
Sep-25 8.00	0.07	-	-	-	27.79	-0.07	-	10
Sep-25 8.75	0.16	-	-	-	26.41	-0.13	-	50
Sep-25 9.00	0.19	-	-	-	25.96	-0.16	-	64
Sep-25 9.50	0.30	-	-	-	25.04	-0.23	-	8
Sep-25 11.00	0.87	-	-	-	22.42	-0.53	-	30
Sep-25 12.00	1.54	-	-	-	21.93	-0.73	-	5
Dec-25 8.75	0.24	-	-	-	24.59	-0.17	-	1
Dec-25 9.25	0.35	-	-	-	23.92	-0.23	-	4
Dec-25 9.50	0.42	-	-	-	23.58	-0.27	-	100
Mar-26 10.00	0.68	-	-	-	22.59	-0.36	-	5

	Previous Close	24.58		18/02/25
	NATURGY Close	24.48		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 24.00	0.53	-	-	-	23.54	0.83	-	7
Feb-25 25.00	0.04	0.15	0.15	0.15	22.43	0.16	25	30
Mar-25 19.00	5.52	-	-	-	27.25	1.00	-	1
Mar-25 22.00	2.57	-	-	-	23.86	0.94	-	2
Mar-25 23.00	1.67	-	-	-	22.73	0.84	-	3
Mar-25 24.00	0.92	-	-	-	21.60	0.65	-	59
Mar-25 25.00	0.39	-	-	-	20.63	0.39	-	87
Mar-25 26.00	0.12	-	-	-	19.80	0.17	-	85
Mar-25 27.00	0.02	-	-	-	18.97	0.04	-	29
Jun-25 22.00	2.69	-	-	-	21.26	0.85	-	3
Jun-25 24.00	1.26	-	-	-	19.74	0.58	-	500
Jun-25 25.00	0.77	-	-	-	19.06	0.42	-	152
Jun-25 26.00	0.43	-	-	-	18.46	0.28	-	2
Jun-25 27.00	0.21	-	-	-	17.86	0.17	-	1
Sep-25 20.00	4.56	-	-	-	21.67	0.96	-	4
Sep-25 22.00	2.81	-	-	-	20.48	0.80	-	1
Sep-25 23.00	2.09	-	-	-	19.88	0.69	-	3
Sep-25 24.00	1.49	-	-	-	19.28	0.57	-	30
Sep-25 25.00	1.01	-	-	-	18.75	0.44	-	1
Sep-25 27.00	0.39	-	-	-	17.82	0.23	-	3
Dec-25 18.50	6.02	-	-	-	22.13	1.00	-	1
Dec-25 19.50	5.04	-	-	-	21.62	0.97	-	1
Dec-25 20.00	4.56	-	-	-	21.36	0.95	-	1
Dec-25 25.00	1.16	-	-	-	18.85	0.45	-	50
Dec-25 26.00	0.80	0.79	0.79	0.79	18.48	0.34	1	1
Dec-25 27.00	0.53	-	-	-	18.11	0.25	-	1
Dec-25 28.00	0.33	-	-	-	17.75	0.18	-	1
Mar-26 24.00	1.86	-	-	-	19.93	0.55	-	149
Mar-26 26.00	1.02	-	-	-	19.08	0.37	-	30
Mar-26 27.00	0.73	-	-	-	18.66	0.29	-	30
Mar-26 28.00	0.51	-	-	-	18.23	0.22	-	30
Mar-26 29.00	0.34	-	-	-	17.81	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 22.00	-	-	-	-	25.15	-	-	1
Feb-25 23.00	-	-	-	-	23.93	-	-	41
Feb-25 24.00	0.05	0.14	0.20	0.14	22.72	-0.16	51	55
Mar-25 16.00	-	-	-	-	29.89	-	-	105
Mar-25 18.50	-	-	-	-	27.07	-	-	2
Mar-25 19.00	-	-	-	-	26.50	-	-	12
Mar-25 19.50	-	-	-	-	25.94	-	-	1
Mar-25 20.00	-	-	-	-	25.37	-	-	11
Mar-25 21.00	0.01	-	-	-	24.24	-0.01	-	24
Mar-25 22.00	0.04	-	-	-	23.11	-0.05	-	14
Mar-25 23.00	0.13	-	-	-	21.98	-0.15	-	10
Mar-25 24.00	0.36	-	-	-	20.85	-0.35	-	24
Mar-25 25.00	0.84	-	-	-	19.88	-0.62	-	10
Mar-25 29.00	4.52	-	-	-	16.56	-1.00	-	1
Mar-25 34.00	9.52	-	-	-	12.40	-1.00	-	2
Apr-25 w0 22.00	0.16	-	-	-	22.54	-0.14	-	1
Jun-25 16.00	-	-	-	-	25.32	-	-	165
Jun-25 18.00	0.02	-	-	-	23.79	-0.01	-	2
Jun-25 18.50	0.02	-	-	-	23.41	-0.02	-	6
Jun-25 19.50	0.06	-	-	-	22.65	-0.04	-	2
Jun-25 20.00	0.08	-	-	-	22.27	-0.06	-	15
Jun-25 21.00	0.17	-	-	-	21.50	-0.11	-	6
Jun-25 22.00	0.32	-	-	-	20.74	-0.19	-	24
Jun-25 24.00	0.94	-	-	-	19.22	-0.44	-	350
Jun-25 25.00	1.46	-	-	-	18.54	-0.60	-	12
Sep-25 16.00	0.02	-	-	-	23.48	-0.01	-	52
Sep-25 18.50	0.10	-	-	-	21.98	-0.05	-	1
Sep-25 20.00	0.24	-	-	-	21.08	-0.12	-	5
Sep-25 21.00	0.40	-	-	-	20.48	-0.18	-	200
Sep-25 23.00	0.97	-	-	-	19.29	-0.37	-	1
Sep-25 24.00	1.40	-	-	-	18.69	-0.48	-	25
Dec-25 17.00	0.09	-	-	-	22.03	-0.04	-	4
Dec-25 17.50	0.12	-	-	-	21.77	-0.05	-	1
Dec-25 18.50	0.20	-	-	-	21.25	-0.09	-	1
Dec-25 19.50	0.34	-	-	-	20.74	-0.14	-	1
Dec-25 20.00	0.42	-	-	-	20.48	-0.17	-	127
Dec-25 21.00	0.64	-	-	-	19.96	-0.24	-	1
Dec-25 22.00	0.93	-	-	-	19.44	-0.32	-	3
Dec-25 23.00	1.32	-	-	-	18.93	-0.41	-	1
Dec-25 24.00	1.80	-	-	-	18.41	-0.51	-	2
Dec-25 34.00	10.29	-	-	-	14.66	-1.00	-	1
Mar-26 16.50	0.11	-	-	-	21.99	-0.04	-	1
Mar-26 18.50	0.30	-	-	-	21.12	-0.11	-	3
Mar-26 20.00	0.56	-	-	-	20.46	-0.19	-	246
Mar-26 21.00	0.81	-	-	-	20.03	-0.25	-	118
Jun-26 18.50	0.41	-	-	-	20.63	-0.13	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.77	-	-	-	19.06	0.42	-	80

	Previous Close	0.46		18/02/25
	OBRASCON HUARTE Close	0.49		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 0.31	0.18	-	-	-	43.35	1.00	-	25
Jun-25 0.40	0.11	-	-	-	44.35	0.83	-	110
Mar-26 0.40	0.14	-	-	-	44.39	0.76	-	50

	Previous Close	99.45		18/02/25
	PHARMA MAR Close	101.40		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 105.00	0.82	-	-	-	57.19	0.26	-	1
Mar-25 38.00	63.49	-	-	-	76.71	1.00	-	1
Mar-25 52.00	49.52	-	-	-	70.73	1.00	-	1
Mar-25 66.00	35.61	-	-	-	64.75	0.99	-	1
Mar-25 68.00	33.64	-	-	-	63.89	0.99	-	1
Mar-25 120.00	0.69	-	-	-	44.42	0.11	-	3
Apr-25 w0 115.00	3.00	-	-	-	45.56	0.28	-	3
Jun-25 40.00	61.85	-	-	-	73.12	0.99	-	2
Jun-25 54.00	48.46	-	-	-	67.28	0.97	-	1
Jun-25 68.00	35.78	-	-	-	61.43	0.91	-	2
Jun-25 70.00	34.10	-	-	-	60.60	0.89	-	1
Jun-25 88.00	20.01	-	-	-	53.08	0.74	-	2
Sep-25 70.00	34.98	-	-	-	52.80	0.88	-	1
Sep-25 76.00	30.26	-	-	-	50.85	0.83	-	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	-	-	-	63.48	-	-	1
Mar-25 76.00	0.23	-	-	-	56.64	-0.03	-	1
Mar-25 80.00	0.43	-	-	-	54.94	-0.06	-	1
Jun-25 22.00	-	-	-	-	78.94	-	-	10
Jun-25 30.00	0.02	-	-	-	75.60	-	-	15
Jun-25 31.00	0.02	-	-	-	75.18	-	-	20
Jun-25 38.00	0.08	-	-	-	72.26	-	-	28
Jun-25 39.00	0.09	-	-	-	71.84	-0.01	-	15
Jun-25 40.00	0.10	-	-	-	71.42	-0.01	-	19
Jun-25 41.00	0.12	-	-	-	71.01	-0.01	-	9
Jun-25 54.00	0.54	-	-	-	65.58	-0.03	-	3
Jun-25 56.00	0.66	-	-	-	64.74	-0.04	-	3
Jun-25 60.00	0.90	-	-	-	63.07	-0.05	-	6
Jun-25 64.00	1.28	-	-	-	61.40	-0.07	-	1
Jun-25 66.00	1.47	-	-	-	60.57	-0.08	-	16
Jun-25 70.00	1.94	-	-	-	58.90	-0.10	-	6
Jun-25 80.00	3.64	-	-	-	54.72	-0.18	-	3
Jun-25 82.00	4.07	-	-	-	53.89	-0.20	-	2
Jun-25 90.00	6.18	-	-	-	50.55	-0.28	-	3
Sep-25 46.00	0.47	-	-	-	59.17	-0.02	-	1
Sep-25 58.00	1.37	-	-	-	55.26	-0.06	-	1
Sep-25 72.00	3.28	-	-	-	50.71	-0.14	-	1
Sep-25 86.00	6.70	-	-	-	46.15	-0.26	-	1
Sep-25 90.00	7.90	-	-	-	44.85	-0.30	-	1
Dec-25 21.00	0.01	-	-	-	58.40	-	-	30
Dec-25 22.00	0.01	0.21	0.21	0.21	58.16	-	25	35
Dec-25 23.00	0.02	0.23	0.23	0.23	57.93	-	10	10
Dec-25 25.00	0.03	0.28	0.28	0.28	57.45	-	5	5
Dec-25 26.00	0.03	0.31	0.31	0.31	57.22	-	5	5
Dec-25 84.00	7.24	-	-	-	43.49	-0.24	-	3

	Previous Close	18.50		18/02/25
	PUIG Close	18.32		18/02/25

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	-	-	-	37.48	0.59	-	3
Mar-25 18.50	0.72	-	-	-	36.59	0.49	-	20
Mar-25 19.00	0.51	-	-	-	36.00	0.39	-	2
Mar-25 21.00	0.08	-	-	-	33.63	0.09	-	5
Mar-25 23.00	-	-	-	-	31.27	0.01	-	4
Mar-25 24.00	-	-	-	-	30.08	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 14.00	-	-	-	-	49.63	-	-	5
Feb-25 15.00	-	-	-	-	46.83	-	-	10
Feb-25 16.00	-	-	-	-	44.03	-	-	1
Feb-25 17.00	0.01	-	-	-	41.23	-0.02	-	2
Mar-25 15.00	0.04	-	-	-	41.27	-0.04	-	15
Mar-25 16.50	0.18	-	-	-	38.07	-0.16	-	10
Mar-25 17.00	0.27	-	-	-	37.01	-0.22	-	10
Mar-25 17.50	0.40	-	-	-	35.95	-0.31	-	4
Mar-25 18.00	0.58	-	-	-	34.88	-0.40	-	3
Mar-25 18.50	0.81	-	-	-	33.99	-0.51	-	2
Mar-25 19.00	1.10	-	-	-	33.40	-0.62	-	3
Jun-25 14.00	0.19	-	-	-	36.69	-0.10	-	2,145
Jun-25 16.00	0.53	-	-	-	33.45	-0.24	-	3,000
Jun-25 16.50	0.67	-	-	-	32.64	-0.29	-	15
Jun-25 17.50	1.02	-	-	-	31.02	-0.40	-	1
Jun-25 18.00	1.23	-	-	-	30.21	-0.46	-	4
Jun-25 18.50	1.49	-	-	-	29.48	-0.53	-	14
Jun-25 24.00	6.01	-	-	-	23.18	-0.99	-	4
Sep-25 16.50	1.04	-	-	-	33.09	-0.31	-	2
Sep-25 19.00	2.17	-	-	-	30.31	-0.54	-	20
Sep-25 20.00	2.81	-	-	-	29.49	-0.64	-	10
Dec-25 15.50	0.89	-	-	-	32.02	-0.24	-	20
Dec-25 17.50	1.62	-	-	-	30.20	-0.39	-	17
Dec-25 18.00	1.84	-	-	-	29.74	-0.44	-	17

	Previous Close	16.53		18/02/25
	REDEIA Close	16.56		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 16.00	0.56	-	-	-	13.95	1.00	-	3
Feb-25 16.50	0.12	0.12	0.12	0.12	13.38	0.63	1	17
Feb-25 17.00	-	-	-	-	13.27	0.02	-	82
Feb-25 17.50	-	-	-	-	13.23	-	-	1
Mar-25 16.00	0.67	-	-	-	14.69	0.81	-	3
Mar-25 16.50	0.33	-	-	-	14.31	0.56	-	29
Mar-25 17.00	0.12	0.12	0.12	0.12	13.86	0.28	1	7
Mar-25 17.50	0.03	-	-	-	13.41	0.09	-	8
Mar-25 18.00	-	-	-	-	12.96	0.02	-	1
Jun-25 16.00	0.96	-	-	-	14.43	0.71	-	180
Jun-25 16.50	0.64	0.70	0.70	0.70	14.12	0.57	5	14
Jun-25 17.00	0.40	-	-	-	13.86	0.43	-	18
Jun-25 17.50	0.23	-	-	-	13.61	0.29	-	4
Jun-25 18.00	0.12	-	-	-	13.36	0.18	-	1
Jun-25 18.50	0.05	-	-	-	13.10	0.09	-	1
Jun-25 19.00	0.02	-	-	-	12.85	0.04	-	20
Sep-25 16.00	1.00	-	-	-	14.78	0.69	-	3
Sep-25 16.50	0.70	-	-	-	14.60	0.56	-	10
Sep-25 17.00	0.47	-	-	-	14.45	0.43	-	28
Sep-25 18.00	0.18	-	-	-	14.15	0.21	-	7
Dec-25 16.00	1.09	-	-	-	14.99	0.65	-	57
Dec-25 16.50	0.82	-	-	-	14.86	0.54	-	3
Dec-25 17.00	0.60	-	-	-	14.74	0.43	-	10
Dec-25 17.50	0.43	-	-	-	14.63	0.34	-	31
Dec-25 18.00	0.29	0.29	0.29	0.29	14.52	0.25	3	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 15.50	-	-	-	-	19.10	-	-	13
Feb-25 16.00	-	-	-	-	18.52	-0.02	-	1
Feb-25 16.50	0.08	-	-	-	17.95	-0.40	-	3
Mar-25 13.50	-	-	-	-	17.06	-	-	1
Mar-25 14.50	-	-	-	-	16.30	-	-	4
Mar-25 15.00	-	-	-	-	15.91	-0.01	-	1
Mar-25 15.50	0.02	-	-	-	15.53	-0.06	-	5
Mar-25 16.00	0.08	-	-	-	15.15	-0.20	-	30
Mar-25 16.50	0.24	-	-	-	14.77	-0.44	-	10
Mar-25 17.00	0.53	-	-	-	14.32	-0.72	-	5
Mar-25 18.00	1.44	-	-	-	13.42	-1.00	-	5
Apr-25 w0 15.50	0.06	-	-	-	15.36	-0.12	-	10
Jun-25 13.50	-	-	-	-	15.59	-0.01	-	1
Jun-25 15.00	0.07	-	-	-	14.65	-0.10	-	3
Jun-25 15.50	0.14	-	-	-	14.34	-0.18	-	2
Jun-25 16.00	0.26	-	-	-	14.03	-0.29	-	151
Jun-25 16.50	0.44	-	-	-	13.72	-0.44	-	10
Jun-25 17.00	0.71	-	-	-	13.46	-0.60	-	1
Jun-25 17.50	1.05	-	-	-	13.21	-0.76	-	5
Jun-25 18.00	1.46	-	-	-	12.96	-0.90	-	5
Jun-25 18.50	1.94	-	-	-	12.70	-0.99	-	5
Jun-25 19.50	2.94	-	-	-	12.20	-1.00	-	11
Sep-25 14.50	0.13	-	-	-	13.80	-0.14	-	2
Sep-25 15.50	0.37	-	-	-	13.43	-0.33	-	2
Sep-25 16.50	0.84	-	-	-	13.07	-0.58	-	2
Sep-25 17.00	1.17	-	-	-	12.92	-0.70	-	8
Sep-25 19.00	2.90	-	-	-	12.31	-0.97	-	5
Sep-25 20.00	3.87	-	-	-	12.01	-0.99	-	5
Dec-25 14.00	0.15	-	-	-	14.98	-0.13	-	3
Dec-25 14.50	0.24	-	-	-	14.85	-0.19	-	50
Dec-25 15.00	0.36	-	-	-	14.72	-0.26	-	4
Dec-25 16.00	0.74	-	-	-	14.46	-0.45	-	605
Dec-25 16.50	1.00	-	-	-	14.33	-0.55	-	10
Dec-25 20.00	3.89	-	-	-	13.55	-0.97	-	1
Dec-28 13.00	0.95	-	-	-	16.30	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.97	-	-	-	14.33	-0.51	-	5

	Previous Close	12.12		18/02/25
	REPSOL Close	12.16		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.50	0.66	-	-	-	31.32	0.98	-	5
Feb-25 12.00	0.22	-	-	-	29.15	0.69	-	85
Feb-25 12.50	0.02	-	-	-	28.22	0.14	-	117
Feb-25 w4 12.00	0.30	0.34	0.34	0.34	25.86	0.63	1	1
Mar-25 8.50	3.67	-	-	-	38.12	1.00	-	30
Mar-25 10.00	2.18	-	-	-	32.28	0.98	-	2
Mar-25 10.50	1.70	-	-	-	30.33	0.96	-	3
Mar-25 11.50	0.80	-	-	-	26.44	0.78	-	361
Mar-25 12.00	0.45	-	-	-	24.49	0.60	-	724
Mar-25 12.50	0.20	0.19	0.19	0.18	23.49	0.37	2	402
Mar-25 13.00	0.08	-	-	-	22.92	0.18	-	186
Mar-25 13.50	0.02	-	-	-	22.34	0.06	-	46
Mar-25 14.00	-	-	-	-	21.76	0.02	-	659
Mar-25 14.50	-	-	-	-	21.19	-	-	11
Mar-25 15.00	-	-	-	-	20.61	-	-	17
Mar-25 15.50	-	-	-	-	20.04	-	-	9
Mar-25 16.00	-	-	-	-	19.46	-	-	110
Mar-25 16.50	-	-	-	-	18.89	-	-	58
Mar-25 17.00	-	-	-	-	18.31	-	-	151
Mar-25 18.00	-	-	-	-	17.16	-	-	4
Mar-25 18.50	-	-	-	-	16.58	-	-	150
Mar-25 20.00	-	-	-	-	14.85	-	-	65
Apr-25 w0 11.00	1.31	-	-	-	27.02	0.85	-	2
Apr-25 w0 12.50	0.31	-	-	-	22.53	0.41	-	127
Apr-25 w0 13.00	0.15	-	-	-	21.72	0.25	-	1
Jun-25 7.00	5.21	-	-	-	35.39	1.00	-	1
Jun-25 10.00	2.32	-	-	-	27.49	0.91	-	1
Jun-25 11.00	1.47	-	-	-	24.86	0.79	-	117
Jun-25 11.50	1.09	-	-	-	23.54	0.70	-	5,238
Jun-25 12.00	0.76	-	-	-	22.23	0.59	-	5,611
Jun-25 12.50	0.50	-	-	-	21.35	0.46	-	8,175
Jun-25 13.00	0.30	-	-	-	20.66	0.33	-	5,609
Jun-25 13.50	0.17	0.16	0.16	0.16	19.98	0.22	7	14
Jun-25 14.00	0.08	-	-	-	19.29	0.13	-	114
Jun-25 14.50	0.04	-	-	-	18.60	0.07	-	260
Jun-25 15.00	0.01	-	-	-	17.92	0.03	-	103
Jun-25 15.50	-	-	-	-	17.23	0.01	-	2
Jun-25 16.00	-	-	-	-	16.55	-	-	50
Jun-25 16.50	-	-	-	-	15.86	-	-	1
Jun-25 18.50	-	-	-	-	13.12	-	-	10
Sep-25 10.50	1.92	-	-	-	26.23	0.84	-	4
Sep-25 11.50	1.16	-	-	-	23.95	0.68	-	94
Sep-25 12.00	0.84	0.80	0.80	0.80	22.81	0.58	3	19
Sep-25 12.50	0.59	-	-	-	21.92	0.47	-	39
Sep-25 13.00	0.38	-	-	-	21.14	0.35	-	40
Sep-25 13.50	0.24	-	-	-	20.36	0.25	-	63
Sep-25 14.00	0.13	-	-	-	19.58	0.16	-	211
Sep-25 14.50	0.07	-	-	-	18.79	0.10	-	102
Sep-25 15.00	0.03	-	-	-	18.01	0.05	-	225
Sep-25 15.50	0.01	-	-	-	17.23	0.02	-	25
Sep-25 16.50	-	-	-	-	15.67	-	-	100
Sep-25 17.00	-	-	-	-	14.89	-	-	74
Sep-25 17.50	-	-	-	-	14.11	-	-	156
Dec-25 8.00	4.23	-	-	-	30.61	0.98	-	13
Dec-25 11.00	1.59	-	-	-	24.44	0.74	-	19,504
Dec-25 11.50	1.25	-	-	-	23.41	0.66	-	231
Dec-25 12.00	0.95	-	-	-	22.38	0.56	-	21,167
Dec-25 12.50	0.70	-	-	-	21.58	0.47	-	380
Dec-25 13.00	0.49	-	-	-	20.88	0.37	-	13,400
Dec-25 13.50	0.34	0.39	0.39	0.39	20.18	0.28	1	102
Dec-25 14.00	0.22	-	-	-	19.48	0.21	-	6,175
Dec-25 14.50	0.14	-	-	-	18.78	0.14	-	2
Dec-25 15.00	0.08	-	-	-	18.08	0.09	-	202
Dec-25 15.50	0.04	-	-	-	17.38	0.06	-	200
Dec-25 16.00	0.02	-	-	-	16.68	0.03	-	101
Dec-25 16.50	0.01	-	-	-	15.98	0.01	-	100
Dec-25 17.50	-	-	-	-	14.58	-	-	20
Dec-25 18.00	-	-	-	-	13.89	-	-	65
Dec-25 18.50	-	-	-	-	13.19	-	-	2
Dec-25 19.00	-	-	-	-	12.49	-	-	5
Mar-26 11.00	1.62	-	-	-	24.93	0.73	-	7
Mar-26 12.50	0.75	-	-	-	22.25	0.47	-	153
Mar-26 13.00	0.54	0.61	0.61	0.61	21.48	0.38	100	-
Mar-26 13.50	0.38	0.46	0.46	0.46	20.71	0.30	100	5
Mar-26 14.00	0.26	-	-	-	19.95	0.22	-	170
Mar-26 14.50	0.17	-	-	-	19.18	0.16	-	100
Mar-26 15.00	0.10	-	-	-	18.41	0.11	-	100
Mar-26 15.50	0.05	-	-	-	17.64	0.07	-	200
Mar-26 16.00	0.03	-	-	-	16.88	0.04	-	104
Mar-26 16.50	0.01	-	-	-	16.11	0.02	-	335
Jun-26 8.00	4.23	-	-	-	30.43	0.98	-	1
Jun-26 9.00	3.28	-	-	-	28.62	0.94	-	15
Jun-26 10.00	2.42	-	-	-	26.81	0.85	-	1
Jun-26 11.00	1.68	-	-	-	25.00	0.71	-	1
Jun-26 12.00	1.07	-	-	-	23.19	0.55	-	5
Jun-26 12.50	0.83	-	-	-	22.39	0.46	-	10
Jun-26 13.00	0.63	-	-	-	21.64	0.39	-	3
Jun-26 16.00	0.05	-	-	-	17.11	0.06	-	100
Jun-26 16.50	0.03	-	-	-	16.36	0.03	-	100
Jun-26 18.00	-	-	-	-	14.09	-	-	200
Sep-26 10.50	2.04	-	-	-	26.70	0.78	-	10
Sep-26 11.50	1.38	1.30	1.30	1.30	24.95	0.62	20	15
Sep-26 12.00	1.10	-	-	-	24.07	0.55	-	25
Sep-26 12.50	0.87	0.82	0.82	0.82	23.28	0.47	5	10
Sep-26 13.00	0.67	-	-	-	22.53	0.39	-	29
Dec-26 10.00	2.45	-	-	-	27.40	0.83	-	6
Dec-26 10.50	2.09	-	-	-	26.63	0.77	-	10
Dec-26 11.00	1.74	-	-	-	25.86	0.69	-	14
Dec-26 11.50	1.45	-	-	-	25.10	0.62	-	40
Dec-26 12.00	1.18	-	-	-	24.33	0.54	-	135
Dec-26 12.50	0.96	-	-	-	23.63	0.47	-	25
Dec-26 13.00	0.76	-	-	-	22.95	0.40	-	50
Dec-26 13.50	0.60	-	-	-	22.28	0.34	-	70
Dec-26 14.00	0.46	-	-	-	21.61	0.28	-	30
Dec-26 15.50	0.17	-	-	-	19.60	0.14	-	3,000
Mar-27 11.50	1.43	-	-	-	25.42	0.61	-	50
Mar-27 13.50	0.62	-	-	-	22.90	0.34	-	25
Jun-27 10.00	2.45	-	-	-	27.57	0.82	-	15
Jun-27 10.50	2.09	-	-	-	26.97	0.75	-	10
Jun-27 11.00	1.78	-	-	-	26.36	0.68	-	11
Jun-27 11.50	1.49	-	-	-	25.76	0.60	-	60
Jun-27 12.00	1.26	-	-	-	25.16	0.53	-	350
Jun-27 12.50	1.05	-	-	-	24.59	0.47	-	25
Jun-27 13.50	0.71	-	-	-	23.49	0.36	-	27
Jun-27 14.00	0.57	-	-	-	22.95	0.31	-	25
Jun-27 14.50	0.46	-	-	-	22.40	0.26	-	50
Jun-27 15.00	0.35	-	-	-	21.85	0.21	-	75
Jun-27 15.50	0.28	-	-	-	21.30	0.18	-	50
Jun-27 17.00	0.11	-	-	-	19.66	0.09	-	10
Dec-27 10.50	2.11	-	-	-	27.47	0.75	-	19
Dec-27 11.00	1.80	-	-	-	26.96	0.67	-	10,013
Dec-27 11.50	1.54	-	-	-	26.45	0.60	-	16
Dec-27 12.00	1.31	-	-	-	25.95	0.53	-	4
Dec-27 14.00	0.66	-	-	-	24.17	0.32	-	1,400
Dec-28 10.00	2.43	-	-	-	29.13	0.82	-	10,000
Dec-29 10.00	2.39	-	-	-	29.66	0.84	-	100

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 10.00	-	-	-	-	40.72	-	-	13
Feb-25 10.50	-	-	-	-	38.55	-	-	5
Feb-25 11.00	-	0.05	0.05	0.05	36.38	-	1	100
Feb-25 11.50	0.01	-	-	-	34.22	-0.04	-	57
Feb-25 12.00	0.08	-	-	-	32.05	-0.32	-	45
Mar-25 8.25	-	-	-	-	39.51	-	-	5
Mar-25 8.50	-	-	-	-	38.53	-	-	6
Mar-25 9.00	-	-	-	-	36.59	-	-	20
Mar-25 9.50	-	-	-	-	34.64	-0.01	-	110
Mar-25 9.75	-	-	-	-	33.67	-0.01	-	3
Mar-25 10.00	0.01	-	-	-	32.69	-0.02	-	20
Mar-25 10.50	0.02	-	-	-	30.74	-0.04	-	113
Mar-25 11.00	0.05	-	-	-	28.80	-0.10	-	5,421
Mar-25 11.50	0.13	-	-	-	26.85	-0.22	-	1,672
Mar-25 12.00	0.27	0.25	0.25	0.25	24.90	-0.41	1	464
Mar-25 12.50	0.53	-	-	-	23.90	-0.64	-	3,677
Mar-25 13.00	0.90	-	-	-	23.33	-0.83	-	219
Mar-25 13.50	1.35	-	-	-	22.75	-0.95	-	40
Apr-25 w0 11.00	0.10	-	-	-	25.91	-0.15	-	3
Jun-25 5.50	-	-	-	-	38.85	-	-	170
Jun-25 8.00	0.01	-	-	-	32.27	-0.01	-	2
Jun-25 8.25	0.01	-	-	-	31.61	-0.01	-	10
Jun-25 9.00	0.03	-	-	-	29.64	-0.03	-	3
Jun-25 9.50	0.05	-	-	-	28.32	-0.05	-	129
Jun-25 9.75	0.06	-	-	-	27.66	-0.07	-	150
Jun-25 10.00	0.08	-	-	-	27.00	-0.09	-	156
Jun-25 10.50	0.13	0.12	0.12	0.12	25.69	-0.14	1	6,531
Jun-25 11.00	0.21	-	-	-	24.37	-0.21	-	20,747
Jun-25 11.50	0.33	-	-	-	23.05	-0.30	-	5,235
Jun-25 12.00	0.50	-	-	-	21.74	-0.42	-	5,527
Jun-25 12.50	0.74	-	-	-	20.86	-0.55	-	3,405
Jun-25 13.00	1.05	-	-	-	20.17	-0.69	-	10,352
Jun-25 13.50	1.43	-	-	-	19.49	-0.82	-	305
Jun-25 14.00	1.86	-	-	-	18.80	-0.92	-	119
Sep-25 8.25	0.05	-	-	-	28.46	-0.04	-	1
Sep-25 9.25	0.11	-	-	-	26.18	-0.09	-	30
Sep-25 9.50	0.14	-	-	-	25.61	-0.11	-	51
Sep-25 9.75	0.17	-	-	-	25.04	-0.14	-	100
Sep-25 10.00	0.21	-	-	-	24.48	-0.16	-	382
Sep-25 10.50	0.30	-	-	-	23.34	-0.23	-	158
Sep-25 11.50	0.61	-	-	-	21.06	-0.41	-	75
Sep-25 12.00	0.83	-	-	-	19.92	-0.52	-	330
Sep-25 12.50	1.11	-	-	-	19.03	-0.64	-	28
Sep-25 13.00	1.45	-	-	-	18.25	-0.75	-	63
Sep-25 13.50	1.84	-	-	-	17.47	-0.84	-	16
Sep-25 14.00	2.27	-	-	-	16.69	-0.91	-	20
Sep-25 14.50	2.73	-	-	-	15.90	-0.96	-	2
Sep-25 15.00	3.21	-	-	-	15.12	-0.99	-	25
Sep-25 15.50	3.70	-	-	-	14.34	-1.00	-	10
Dec-25 8.00	0.06	-	-	-	27.70	-0.05	-	11
Dec-25 9.00	0.14	-	-	-	25.64	-0.10	-	1,111
Dec-25 9.25	0.17	-	-	-	25.12	-0.12	-	200
Dec-25 9.50	0.20	-	-	-	24.61	-0.14	-	11
Dec-25 9.75	0.24	-	-	-	24.10	-0.16	-	815
Dec-25 10.00	0.29	-	-	-	23.58	-0.19	-	10,560
Dec-25 10.50	0.39	-	-	-	22.55	-0.25	-	7,030
Dec-25 11.00	0.53	-	-	-	21.53	-0.32	-	41,543
Dec-25 11.50	0.70	-	-	-	20.50	-0.41	-	5,235
Dec-25 12.00	0.92	-	-	-	19.47	-0.50	-	18,024
Dec-25 12.50	1.20	-	-	-	18.67	-0.61	-	154
Dec-25 13.00	1.52	-	-	-	17.97	-0.71	-	26
Dec-25 13.50	1.89	-	-	-	17.27	-0.80	-	50
Dec-25 14.00	2.31	-	-	-	16.57	-0.88	-	6
Dec-25 14.50	2.75	-	-	-	15.87	-0.93	-	227
Dec-25 15.00	3.22	-	-	-	15.17	-0.97	-	25
Dec-25 15.50	3.71	-	-	-	14.47	-0.99	-	1
Dec-25 21.00	9.16	-	-	-	6.78	-1.00	-	1
Mar-26 8.00	0.11	-	-	-	26.03	-0.07	-	3
Mar-26 9.00	0.22	-	-	-	24.16	-0.14	-	52
Mar-26 10.50	0.56	-	-	-	21.37	-0.31	-	1,004
Mar-26 11.00	0.73	-	-	-	20.43	-0.39	-	452
Mar-26 11.50	0.94	-	-	-	19.50	-0.47	-	200
Mar-26 12.00	1.19	-	-	-	18.57	-0.56	-	19
Mar-26 12.50	1.48	-	-	-	17.75	-0.66	-	1
Mar-26 15.00	3.53	-	-	-	13.91	-0.97	-	25
Jun-26 9.25	0.32	-	-	-	23.20	-0.17	-	20
Jun-26 10.00	0.48	-	-	-	21.84	-0.25	-	5,501
Jun-26 10.50	0.62	-	-	-	20.94	-0.32	-	2,102
Jun-26 12.00	1.25	-	-	-	18.22	-0.55	-	15,217
Jun-26 12.50	1.53	-	-	-	17.42	-0.64	-	399
Jun-26 13.00	1.87	-	-	-	16.67	-0.73	-	191
Jun-26 14.50	3.08	-	-	-	14.40	-0.92	-	4
Sep-26 11.50	1.26	-	-	-	18.75	-0.52	-	51
Sep-26 12.00	1.53	-	-	-	17.87	-0.60	-	75
Sep-26 12.50	1.84	-	-	-	17.08	-0.68	-	75
Dec-26 8.75	0.37	-	-	-	22.86	-0.18	-	1
Dec-26 9.00	0.42	-	-	-	22.48	-0.20	-	13,000
Dec-26 9.50	0.55	-	-	-	21.71	-0.25	-	750
Dec-26 10.00	0.70	-	-	-	20.94	-0.31	-	12,080
Dec-26 10.50	0.87	-	-	-	20.17	-0.37	-	1,000
Dec-26 11.00	1.08	-	-	-	19.40	-0.44	-	5,121
Dec-26 11.50	1.31	-	-	-	18.64	-0.52	-	439
Dec-26 12.00	1.59	-	-	-	17.87	-0.59	-	6,760
Dec-26 12.50	1.89	-	-	-	17.17	-0.67	-	60
Dec-26 13.00	2.23	-	-	-	16.49	-0.74	-	8,500
Dec-26 13.50	2.61	-	-	-	15.82	-0.81	-	1
Dec-26 14.00	3.01	-	-	-	15.15	-0.86	-	5
Dec-26 15.00	3.89	-	-	-	13.81	-0.95	-	4,000
Dec-26 19.50	8.22	-	-	-	7.76	-1.00	-	5
Mar-27 8.00	0.32	-	-	-	23.31	-0.15	-	1
Jun-27 9.50	0.72	-	-	-	20.89	-0.30	-	30
Jun-27 11.50	1.61	-	-	-	18.48	-0.55	-	69
Jun-27 13.00	2.57	-	-	-	16.76	-0.74	-	15
Jun-27 14.00	3.35	-	-	-	15.67	-0.85	-	10
Dec-27 8.00	0.42	-	-	-	21.45	-0.18	-	23,000
Dec-27 9.00	0.71	-	-	-	20.43	-0.28	-	2
Dec-27 10.00	1.09	-	-	-	19.42	-0.40	-	2
Dec-27 10.50	1.32	-	-	-	18.91	-0.46	-	11,013
Dec-27 11.00	1.58	-	-	-	18.40	-0.52	-	10,129
Dec-27 12.00	2.17	-	-	-	17.39	-0.65	-	1
Dec-28 10.00	1.69	-	-	-	21.65	-0.45	-	10,000
Dec-28 11.50	2.56	-	-	-	20.53	-0.60	-	1,000
Jun-29 11.00	2.52	-	-	-	21.62	-0.56	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.00	1.16	-	-	-	33.48	1.00	-	40
Feb-25 11.50	0.66	-	-	-	31.32	0.97	-	115
Feb-25 12.00	0.22	-	-	-	29.15	0.69	-	50
Mar-25 10.50	1.70	-	-	-	30.33	0.95	-	12
Mar-25 11.50	0.80	-	-	-	26.44	0.78	-	20
Mar-25 12.00	0.44	-	-	-	24.49	0.60	-	33
Mar-25 17.00	-	-	-	-	18.31	-	-	1
Apr-25 w0 11.00	1.31	-	-	-	27.02	0.84	-	20
Apr-25 w0 12.50	0.31	-	-	-	22.53	0.41	-	10
Jun-25 9.00	3.26	-	-	-	30.13	0.96	-	2
Jun-25 12.00	0.76	-	-	-	22.23	0.59	-	20
Jun-25 13.00	0.30	-	-	-	20.66	0.33	-	5
Jun-25 13.50	0.17	-	-	-	19.98	0.22	-	20
Sep-25 12.00	0.74	-	-	-	22.81	0.49	-	6
Dec-25 9.50	2.61	2.75	2.75	2.75	27.52	0.83	2	2
Dec-25 15.50	0.04	-	-	-	17.38	0.06	-	3,009
Dec-26 17.00	0.05	-	-	-	17.58	0.05	-	7
Dec-27 16.00	0.29	-	-	-	22.42	0.16	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 11.00	-	-	-	-	36.38	-	-	40
Feb-25 11.50	0.01	-	-	-	34.22	-0.04	-	16
Feb-25 13.00	0.84	-	-	-	30.73	-0.99	-	20
Mar-25 10.50	0.02	-	-	-	30.74	-0.05	-	10
Mar-25 11.00	0.05	-	-	-	28.80	-0.11	-	1
Mar-25 11.50	0.13	-	-	-	26.85	-0.22	-	12
Mar-25 12.00	0.27	0.26	0.26	0.26	24.90	-0.40	10	20
Mar-25 12.50	0.53	-	-	-	23.90	-0.63	-	6
Mar-25 13.00	0.89	-	-	-	23.33	-0.82	-	20
Mar-25 14.00	1.82	-	-	-	22.17	-0.98	-	1
Mar-25 14.50	2.31	-	-	-	21.60	-0.99	-	30
Mar-25 15.00	2.81	-	-	-	21.02	-1.00	-	18
Apr-25 w0 11.00	0.10	-	-	-	25.91	-0.15	-	10
Jun-25 8.75	0.02	-	-	-	30.29	-0.02	-	80
Jun-25 10.00	0.08	-	-	-	27.00	-0.08	-	2
Jun-25 10.50	0.13	-	-	-	25.69	-0.13	-	111
Jun-25 11.00	0.21	-	-	-	24.37	-0.20	-	9
Jun-25 11.50	0.33	-	-	-	23.05	-0.29	-	267
Jun-25 12.00	0.49	-	-	-	21.74	-0.41	-	6
Jun-25 13.00	1.03	-	-	-	20.17	-0.67	-	3
Jun-25 13.50	1.39	-	-	-	19.49	-0.78	-	407
Jun-25 14.00	1.81	-	-	-	18.80	-0.87	-	3
Sep-25 12.50	1.08	-	-	-	19.03	-0.61	-	26
Dec-25 11.50	0.69	-	-	-	20.50	-0.39	-	3,009
Jun-26 12.00	1.21	-	-	-	18.22	-0.52	-	18
Jun-26 13.00	1.81	-	-	-	16.67	-0.68	-	10
Dec-26 10.00	0.68	-	-	-	20.94	-0.29	-	7

	Previous Close	3.35		18/02/25
	SACYR Close	3.35		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 3.25	0.14	-	-	-	19.95	0.73	-	6,750
Mar-25 3.50	0.03	-	-	-	19.89	0.25	-	5
Mar-25 3.60	0.01	-	-	-	19.88	0.12	-	5
Jun-25 3.00	0.40	-	-	-	19.51	0.87	-	5
Jun-25 3.20	0.25	-	-	-	19.41	0.70	-	5
Jun-25 3.30	0.19	-	-	-	19.36	0.61	-	5
Jun-25 3.40	0.14	-	-	-	19.33	0.50	-	5
Dec-25 3.10	0.37	-	-	-	18.69	0.75	-	20
Dec-25 3.20	0.31	-	-	-	18.64	0.67	-	10
Dec-25 3.30	0.25	-	-	-	18.59	0.60	-	10
Mar-26 3.50	0.19	-	-	-	19.43	0.45	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 3.10	0.01	-	-	-	20.59	-0.09	-	6,750
Jun-25 3.00	0.02	-	-	-	18.75	-0.13	-	5
Jun-25 3.10	0.04	-	-	-	18.70	-0.20	-	5
Jun-25 3.20	0.07	-	-	-	18.65	-0.29	-	5
Dec-25 3.00	0.10	-	-	-	19.80	-0.26	-	10

	Previous Close	5.81		18/02/25
	SANTANDER Close	5.96		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.80	2.16	-	-	-	50.25	1.00	-	35
Feb-25 4.30	1.66	-	-	-	46.08	1.00	-	31
Feb-25 4.40	1.56	-	-	-	45.25	1.00	-	10
Feb-25 4.50	1.46	-	-	-	44.41	1.00	-	13
Feb-25 4.60	1.36	-	-	-	43.58	1.00	-	140
Feb-25 4.70	1.26	-	-	-	42.75	1.00	-	363
Feb-25 4.80	1.16	-	-	-	41.91	1.00	-	125
Feb-25 4.90	1.06	-	-	-	41.08	1.00	-	110
Feb-25 5.00	0.96	-	-	-	40.25	1.00	-	202
Feb-25 5.25	0.71	-	-	-	38.16	1.00	-	5
Feb-25 5.50	0.46	-	-	-	36.08	0.99	-	20
Feb-25 5.75	0.22	-	-	-	34.00	0.88	-	5
Feb-25 6.00	0.05	-	-	-	32.21	0.42	-	300
Feb-25 6.25	-	-	-	-	32.00	0.05	-	500
Feb-25 6.50	-	-	-	-	31.79	-	-	300
Feb-25 6.75	-	-	-	-	31.58	-	-	200
Feb-25 7.00	-	-	-	-	31.37	-	-	100
Mar-25 2.20	3.77	-	-	-	55.87	1.00	-	10
Mar-25 2.60	3.37	-	-	-	52.83	1.00	-	1
Mar-25 3.50	2.47	-	-	-	45.99	1.00	-	1
Mar-25 3.60	2.37	-	-	-	45.23	1.00	-	25
Mar-25 3.70	2.27	-	-	-	44.46	1.00	-	1
Mar-25 3.80	2.17	-	-	-	43.70	1.00	-	30
Mar-25 4.00	1.97	-	-	-	42.18	1.00	-	76
Mar-25 4.10	1.87	-	-	-	41.42	1.00	-	1
Mar-25 4.20	1.77	-	-	-	40.66	1.00	-	10
Mar-25 4.30	1.67	-	-	-	39.90	1.00	-	31
Mar-25 4.40	1.57	-	-	-	39.14	1.00	-	8
Mar-25 4.50	1.47	-	-	-	38.38	1.00	-	150
Mar-25 4.60	1.37	-	-	-	37.62	0.99	-	12,149
Mar-25 4.70	1.27	-	-	-	36.86	0.99	-	78
Mar-25 4.80	1.18	-	-	-	36.10	0.98	-	22,198
Mar-25 4.90	1.08	-	-	-	35.34	0.98	-	12,460
Mar-25 5.00	0.98	-	-	-	34.58	0.97	-	25,504
Mar-25 5.25	0.75	-	-	-	32.68	0.92	-	3,011
Mar-25 5.50	0.52	-	-	-	30.78	0.83	-	241
Mar-25 5.75	0.33	-	-	-	28.87	0.69	-	35
Mar-25 6.00	0.18	0.18	0.18	0.18	27.23	0.49	1	100
Mar-25 6.75	0.01	-	-	-	26.48	0.06	-	200
Mar-25 7.00	-	-	-	-	26.22	0.02	-	100
Apr-25 w0 3.60	2.38	-	-	-	42.39	1.00	-	10
Apr-25 w0 4.10	1.88	-	-	-	38.98	0.99	-	10
Apr-25 w0 4.30	1.68	-	-	-	37.61	0.99	-	20
Apr-25 w0 4.80	1.20	-	-	-	34.20	0.95	-	5
Apr-25 w0 4.90	1.10	-	-	-	33.52	0.94	-	5
Apr-25 w0 5.25	0.79	-	-	-	31.13	0.87	-	140
Apr-25 w0 5.50	0.58	-	-	-	29.42	0.78	-	56
Apr-25 w0 5.75	0.39	-	-	-	27.72	0.66	-	36
Apr-25 w0 6.00	0.24	-	-	-	26.24	0.51	-	81
Apr-25 w0 6.50	0.08	-	-	-	25.71	0.23	-	20
Jun-25 3.00	2.97	-	-	-	43.86	1.00	-	29
Jun-25 3.20	2.78	-	-	-	42.66	1.00	-	120
Jun-25 3.30	2.68	-	-	-	42.06	1.00	-	104
Jun-25 3.40	2.58	-	-	-	41.46	1.00	-	40
Jun-25 3.70	2.28	-	-	-	39.67	1.00	-	25
Jun-25 4.00	1.98	-	-	-	37.87	0.99	-	16
Jun-25 4.40	1.60	-	-	-	35.48	0.97	-	15
Jun-25 4.50	1.50	-	-	-	34.88	0.96	-	605
Jun-25 4.60	1.41	-	-	-	34.28	0.95	-	2,543
Jun-25 4.70	1.31	-	-	-	33.68	0.93	-	5,476
Jun-25 4.80	1.22	-	-	-	33.09	0.92	-	15,192
Jun-25 4.90	1.13	-	-	-	32.49	0.90	-	150
Jun-25 5.00	1.04	1.05	1.05	0.98	31.89	0.88	3	220
Jun-25 5.25	0.83	0.75	0.75	0.75	30.39	0.82	10	248
Jun-25 5.50	0.64	-	-	-	28.90	0.73	-	137
Jun-25 5.75	0.46	0.38	0.38	0.37	27.40	0.63	15	66
Jun-25 6.50	0.14	0.13	0.13	0.13	25.45	0.29	2	2
Sep-25 3.00	2.97	-	-	-	41.60	1.00	-	2
Sep-25 3.80	2.19	-	-	-	37.58	0.98	-	6
Sep-25 3.90	2.09	-	-	-	37.07	0.97	-	7
Sep-25 4.00	1.99	-	-	-	36.57	0.97	-	5
Sep-25 4.20	1.81	-	-	-	35.56	0.95	-	11
Sep-25 4.40	1.62	-	-	-	34.56	0.92	-	11
Sep-25 4.50	1.53	-	-	-	34.05	0.91	-	15
Sep-25 4.60	1.45	-	-	-	33.55	0.89	-	111
Sep-25 4.70	1.36	-	-	-	33.05	0.88	-	12
Sep-25 4.80	1.27	-	-	-	32.54	0.86	-	43
Sep-25 4.90	1.19	-	-	-	32.04	0.83	-	5
Sep-25 5.00	1.11	-	-	-	31.54	0.81	-	25,050
Sep-25 5.25	0.92	-	-	-	30.28	0.75	-	36
Sep-25 5.50	0.74	-	-	-	29.02	0.68	-	44
Sep-25 5.75	0.59	-	-	-	27.76	0.60	-	50
Sep-25 6.50	0.26	-	-	-	25.98	0.36	-	4
Sep-25 6.75	0.19	-	-	-	25.64	0.29	-	10
Dec-25 3.00	2.97	-	-	-	40.32	1.00	-	102
Dec-25 3.10	2.87	-	-	-	39.88	1.00	-	100
Dec-25 3.20	2.78	-	-	-	39.44	1.00	-	240
Dec-25 3.30	2.68	-	-	-	39.00	0.99	-	140
Dec-25 3.40	2.58	-	-	-	38.55	0.99	-	330
Dec-25 3.50	2.48	-	-	-	38.11	0.99	-	5
Dec-25 3.60	2.38	-	-	-	37.67	0.98	-	21
Dec-25 3.90	2.10	-	-	-	36.34	0.96	-	4
Dec-25 4.00	2.01	-	-	-	35.90	0.95	-	25,002
Dec-25 4.10	1.91	-	-	-	35.46	0.94	-	6
Dec-25 4.20	1.82	1.80	1.80	1.80	35.02	0.93	1,500	11,601
Dec-25 4.30	1.73	-	-	-	34.58	0.91	-	1
Dec-25 4.40	1.65	-	-	-	34.14	0.90	-	168
Dec-25 4.50	1.56	-	-	-	33.69	0.88	-	15,505
Dec-25 4.60	1.48	-	-	-	33.25	0.86	-	160
Dec-25 4.70	1.40	-	-	-	32.81	0.85	-	15
Dec-25 4.80	1.32	-	-	-	32.37	0.83	-	634
Dec-25 4.90	1.24	-	-	-	31.93	0.81	-	11
Dec-25 5.00	1.16	-	-	-	31.49	0.78	-	10,003
Dec-25 5.25	0.98	-	-	-	30.38	0.73	-	225
Dec-25 5.50	0.81	0.75	0.75	0.75	29.28	0.67	20	259
Dec-25 5.75	0.66	-	-	-	28.17	0.60	-	452
Dec-25 6.00	0.53	-	-	-	27.18	0.53	-	136
Dec-25 6.25	0.42	0.40	0.41	0.40	26.80	0.46	200	327
Dec-25 6.75	0.26	-	-	-	26.05	0.33	-	13
Dec-25 7.00	0.19	-	-	-	25.67	0.27	-	14
Dec-25 7.25	0.15	-	-	-	25.29	0.22	-	17
Mar-26 3.40	2.58	-	-	-	38.33	0.98	-	30
Mar-26 3.60	2.39	-	-	-	37.50	0.97	-	215
Mar-26 4.20	1.85	-	-	-	35.02	0.90	-	25
Mar-26 4.40	1.68	-	-	-	34.19	0.87	-	10
Mar-26 4.60	1.52	-	-	-	33.36	0.83	-	10
Mar-26 4.70	1.44	-	-	-	32.95	0.82	-	25
Mar-26 4.80	1.37	-	-	-	32.53	0.80	-	25
Mar-26 4.90	1.30	-	-	-	32.12	0.78	-	25
Mar-26 5.00	1.22	-	-	-	31.71	0.76	-	32
Mar-26 5.50	0.89	-	-	-	29.64	0.65	-	1
Mar-26 5.75	0.74	-	-	-	28.60	0.60	-	15
Mar-26 6.00	0.61	-	-	-	27.67	0.53	-	18
Mar-26 6.25	0.50	-	-	-	27.31	0.47	-	3
Mar-26 7.00	0.27	-	-	-	26.22	0.31	-	5
Jun-26 3.00	2.97	-	-	-	39.08	1.00	-	2
Jun-26 3.30	2.68	-	-	-	37.94	0.99	-	10
Jun-26 3.70	2.30	-	-	-	36.42	0.96	-	100
Jun-26 4.30	1.78	-	-	-	34.14	0.87	-	22
Jun-26 4.60	1.54	-	-	-	33.00	0.82	-	5
Jun-26 4.80	1.39	-	-	-	32.23	0.79	-	25
Jun-26 4.90	1.32	-	-	-	31.85	0.77	-	1
Jun-26 5.00	1.25	-	-	-	31.47	0.75	-	25
Jun-26 5.50	0.93	-	-	-	29.57	0.65	-	3,750
Jun-26 6.00	0.66	-	-	-	27.76	0.54	-	5
Jun-26 6.50	0.46	-	-	-	26.98	0.43	-	13
Jun-26 7.25	0.25	0.24	0.24	0.22	25.80	0.28	8	8
Sep-26 4.20	1.88	-	-	-	34.23	0.87	-	1
Sep-26 4.50	1.65	-	-	-	33.16	0.83	-	2
Sep-26 4.60	1.58	-	-	-	32.80	0.81	-	25
Sep-26 4.70	1.51	-	-	-	32.44	0.79	-	50
Sep-26 4.80	1.43	-	-	-	32.09	0.77	-	25
Sep-26 4.90	1.36	-	-	-	31.73	0.76	-	25
Sep-26 5.00	1.29	-	-	-	31.37	0.74	-	25
Sep-26 6.50	0.52	-	-	-	27.06	0.44	-	11
Dec-26 2.80	3.17	-	-	-	38.92	1.00	-	100,000
Dec-26 3.00	2.97	-	-	-	38.24	1.00	-	8,840
Dec-26 3.50	2.49	-	-	-	36.57	0.97	-	10
Dec-26 3.60	2.40	-	-	-	36.23	0.96	-	10
Dec-26 3.70	2.31	-	-	-	35.90	0.94	-	10
Dec-26 3.80	2.22	-	-	-	35.56	0.93	-	5
Dec-26 3.90	2.14	-	-	-	35.22	0.91	-	5
Dec-26 4.00	2.05	-	-	-	34.89	0.90	-	25,100
Dec-26 4.10	1.97	-	-	-	34.55	0.88	-	70
Dec-26 4.40	1.74	-	-	-	33.55	0.83	-	50
Dec-26 4.50	1.67	-	-	-	33.21	0.82	-	1
Dec-26 4.60	1.59	-	-	-	32.88	0.80	-	82
Dec-26 4.70	1.52	-	-	-	32.54	0.79	-	50
Dec-26 4.80	1.45	-	-	-	32.21	0.77	-	15,050
Dec-26 4.90	1.39	-	-	-	31.87	0.75	-	50
Dec-26 5.00	1.32	-	-	-	31.53	0.73	-	10,029
Dec-26 5.25	1.17	-	-	-	30.70	0.69	-	25
Dec-26 5.75	0.88	-	-	-	29.02	0.60	-	6
Dec-26 6.00	0.76	-	-	-	28.24	0.55	-	4
Dec-26 6.50	0.56	-	-	-	27.41	0.45	-	5
Mar-27 4.50	1.70	-	-	-	33.28	0.80	-	25
Mar-27 4.60	1.63	-	-	-	32.96	0.79	-	25
Mar-27 4.70	1.56	-	-	-	32.64	0.77	-	25
Mar-27 4.80	1.49	-	-	-	32.32	0.76	-	50
Mar-27 4.90	1.43	-	-	-	32.00	0.74	-	50
Mar-27 5.00	1.36	-	-	-	31.68	0.73	-	50
Mar-27 5.25	1.21	-	-	-	30.89	0.68	-	25
Jun-27 2.90	3.07	-	-	-	38.15	1.00	-	2
Jun-27 3.50	2.50	-	-	-	36.37	0.96	-	6
Jun-27 3.60	2.41	-	-	-	36.08	0.95	-	7
Jun-27 3.70	2.32	-	-	-	35.78	0.93	-	7
Jun-27 3.80	2.24	-	-	-	35.48	0.92	-	8
Jun-27 3.90	2.15	-	-	-	35.19	0.90	-	8
Dec-27 2.30	3.67	-	-	-	39.04	1.00	-	80
Dec-27 3.50	2.50	-	-	-	35.95	0.96	-	10,000
Dec-27 3.60	2.41	-	-	-	35.69	0.94	-	10
Dec-27 4.20	1.94	-	-	-	34.15	0.84	-	7,000
Dec-27 4.30	1.87	-	-	-	33.89	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.80	-	-	-	-	52.18	-	-	10
Feb-25 4.00	-	-	-	-	50.51	-	-	14
Feb-25 4.10	-	-	-	-	49.68	-	-	2
Feb-25 4.20	-	-	-	-	48.84	-	-	35
Feb-25 4.30	-	-	-	-	48.01	-	-	17
Feb-25 4.40	-	-	-	-	47.18	-	-	13
Feb-25 4.50	-	-	-	-	46.34	-	-	15
Feb-25 4.60	-	-	-	-	45.51	-	-	16
Feb-25 4.70	-	-	-	-	44.68	-	-	245
Feb-25 4.80	-	-	-	-	43.84	-	-	500
Feb-25 4.90	-	-	-	-	43.01	-	-	300
Feb-25 5.00	-	-	-	-	42.18	-	-	225
Feb-25 5.25	-	-	-	-	40.09	-	-	55
Feb-25 5.50	-	-	-	-	38.01	-0.01	-	10
Feb-25 5.75	0.01	-	-	-	35.93	-0.13	-	64
Feb-25 6.00	0.09	-	-	-	34.14	-0.57	-	50
Feb-25 w4 6.00	0.14	-	-	-	30.64	-0.54	-	10
Mar-25 2.70	-	-	-	-	53.48	-	-	30
Mar-25 3.10	-	-	-	-	50.44	-	-	60
Mar-25 3.40	-	-	-	-	48.16	-	-	80
Mar-25 3.50	-	-	-	-	47.40	-	-	38
Mar-25 3.60	-	-	-	-	46.64	-	-	4
Mar-25 3.70	-	-	-	-	45.87	-	-	2
Mar-25 3.80	-	-	-	-	45.11	-	-	45
Mar-25 3.90	-	-	-	-	44.35	-	-	13,819
Mar-25 4.00	-	-	-	-	43.59	-	-	297
Mar-25 4.10	-	-	-	-	42.83	-	-	94
Mar-25 4.20	-	-	-	-	42.07	-	-	17,223
Mar-25 4.30	-	-	-	-	41.31	-	-	12,395
Mar-25 4.40	-	-	-	-	40.55	-	-	3,230
Mar-25 4.50	-	-	-	-	39.79	-0.01	-	284
Mar-25 4.60	-	-	-	-	39.03	-0.01	-	12,270
Mar-25 4.70	-	-	-	-	38.27	-0.01	-	31
Mar-25 4.80	-	-	-	-	37.51	-0.02	-	15,525
Mar-25 4.90	0.01	-	-	-	36.75	-0.03	-	41
Mar-25 5.00	0.01	-	-	-	35.99	-0.04	-	51
Mar-25 5.25	0.03	-	-	-	34.09	-0.09	-	25
Mar-25 5.50	0.06	0.07	0.07	0.07	32.19	-0.18	1	30
Mar-25 5.75	0.12	-	-	-	30.28	-0.32	-	7
Mar-25 6.00	0.21	0.19	0.30	0.19	28.64	-0.51	5	14
Mar-25 6.50	0.57	-	-	-	28.14	-0.85	-	1
Apr-25 w0 3.80	-	-	-	-	41.92	-	-	10
Apr-25 w0 4.20	-	-	-	-	39.19	-0.01	-	20
Apr-25 w0 4.40	0.01	-	-	-	37.83	-0.02	-	10
Apr-25 w0 5.00	0.03	-	-	-	33.74	-0.08	-	18
Apr-25 w0 5.25	0.06	-	-	-	32.03	-0.14	-	6
Apr-25 w0 5.50	0.10	-	-	-	30.32	-0.23	-	20
Apr-25 w0 5.75	0.17	0.18	0.18	0.18	28.62	-0.34	10	10
Apr-25 w0 6.00	0.27	-	-	-	27.14	-0.49	-	5
Jun-25 1.80	-	-	-	-	50.25	-	-	10
Jun-25 1.90	-	-	-	-	49.65	-	-	150
Jun-25 2.50	-	-	-	-	46.06	-	-	20
Jun-25 2.60	-	-	-	-	45.46	-	-	86,000
Jun-25 2.80	-	-	-	-	44.26	-	-	100
Jun-25 2.90	-	-	-	-	43.66	-	-	100
Jun-25 3.00	-	-	-	-	43.07	-	-	100
Jun-25 3.10	-	-	-	-	42.47	-	-	110
Jun-25 3.20	-	-	-	-	41.87	-	-	100
Jun-25 3.30	-	-	-	-	41.27	-0.01	-	1,615
Jun-25 3.40	-	-	-	-	40.67	-0.01	-	43,000
Jun-25 3.50	-	-	-	-	40.07	-0.01	-	506
Jun-25 3.60	0.01	-	-	-	39.48	-0.01	-	614
Jun-25 3.70	0.01	-	-	-	38.88	-0.01	-	1,104
Jun-25 3.80	0.01	-	-	-	38.28	-0.02	-	30,232
Jun-25 3.90	0.01	-	-	-	37.68	-0.02	-	20
Jun-25 4.00	0.01	-	-	-	37.08	-0.03	-	43,031
Jun-25 4.10	0.02	-	-	-	36.48	-0.03	-	25
Jun-25 4.20	0.02	-	-	-	35.89	-0.04	-	32,830
Jun-25 4.30	0.03	-	-	-	35.29	-0.05	-	703
Jun-25 4.40	0.03	-	-	-	34.69	-0.06	-	49
Jun-25 4.50	0.04	-	-	-	34.09	-0.07	-	174
Jun-25 4.60	0.05	-	-	-	33.49	-0.09	-	48
Jun-25 4.70	0.06	-	-	-	32.89	-0.10	-	6,987
Jun-25 4.80	0.07	-	-	-	32.30	-0.12	-	106
Jun-25 4.90	0.08	-	-	-	31.70	-0.14	-	3
Jun-25 5.00	0.10	-	-	-	31.10	-0.16	-	263
Jun-25 5.25	0.14	0.14	0.14	0.14	29.60	-0.23	5	50
Jun-25 5.50	0.21	-	-	-	28.11	-0.31	-	20,047
Jun-25 5.75	0.29	-	-	-	26.61	-0.41	-	51
Sep-25 3.20	0.01	-	-	-	39.56	-0.01	-	32,000
Sep-25 3.50	0.02	-	-	-	38.05	-0.03	-	1
Sep-25 3.60	0.02	-	-	-	37.54	-0.03	-	2
Sep-25 3.70	0.03	-	-	-	37.04	-0.04	-	106
Sep-25 3.90	0.04	-	-	-	36.03	-0.05	-	20,150
Sep-25 4.00	0.04	-	-	-	35.53	-0.06	-	57,510
Sep-25 4.10	0.05	-	-	-	35.03	-0.07	-	30
Sep-25 4.20	0.06	-	-	-	34.52	-0.08	-	50,026
Sep-25 4.30	0.07	-	-	-	34.02	-0.09	-	9,012
Sep-25 4.40	0.08	-	-	-	33.52	-0.10	-	18
Sep-25 4.50	0.09	-	-	-	33.01	-0.11	-	10
Sep-25 4.60	0.11	-	-	-	32.51	-0.13	-	80
Sep-25 4.70	0.12	-	-	-	32.01	-0.14	-	14
Sep-25 4.80	0.14	-	-	-	31.50	-0.16	-	25
Sep-25 4.90	0.16	-	-	-	31.00	-0.18	-	1
Sep-25 5.00	0.17	-	-	-	30.50	-0.20	-	22
Sep-25 5.25	0.23	-	-	-	29.24	-0.26	-	5
Sep-25 5.50	0.30	-	-	-	27.98	-0.33	-	9
Dec-25 2.90	0.01	-	-	-	38.94	-0.02	-	32
Dec-25 3.00	0.02	-	-	-	38.50	-0.02	-	110
Dec-25 3.10	0.02	-	-	-	38.06	-0.02	-	5,010
Dec-25 3.20	0.02	-	-	-	37.62	-0.03	-	117,503
Dec-25 3.40	0.03	-	-	-	36.73	-0.04	-	30
Dec-25 3.50	0.04	-	-	-	36.29	-0.04	-	100
Dec-25 3.60	0.04	-	-	-	35.85	-0.05	-	103
Dec-25 3.70	0.05	-	-	-	35.41	-0.06	-	26,003
Dec-25 3.80	0.06	-	-	-	34.97	-0.07	-	25,081
Dec-25 4.00	0.08	-	-	-	34.08	-0.08	-	103,078
Dec-25 4.10	0.09	-	-	-	33.64	-0.10	-	32
Dec-25 4.20	0.11	-	-	-	33.20	-0.11	-	10,035
Dec-25 4.30	0.12	-	-	-	32.76	-0.12	-	381
Dec-25 4.40	0.13	-	-	-	32.32	-0.13	-	20,197
Dec-25 4.50	0.15	-	-	-	31.87	-0.15	-	5,772
Dec-25 4.60	0.17	-	-	-	31.43	-0.17	-	235
Dec-25 4.70	0.19	-	-	-	30.99	-0.18	-	5,003
Dec-25 4.80	0.21	-	-	-	30.55	-0.20	-	210
Dec-25 4.90	0.23	-	-	-	30.11	-0.22	-	5
Dec-25 5.00	0.26	-	-	-	29.67	-0.24	-	1,107
Dec-25 5.25	0.33	-	-	-	28.56	-0.30	-	15,625
Dec-25 5.50	0.41	-	-	-	27.46	-0.36	-	34
Dec-25 6.25	0.77	-	-	-	24.98	-0.57	-	5
Mar-26 3.30	0.04	-	-	-	35.44	-0.04	-	2
Mar-26 3.70	0.07	-	-	-	33.79	-0.07	-	10
Mar-26 3.90	0.09	-	-	-	32.96	-0.09	-	7
Mar-26 4.00	0.10	-	-	-	32.54	-0.10	-	2
Mar-26 4.20	0.13	-	-	-	31.72	-0.12	-	5
Mar-26 5.50	0.45	-	-	-	26.34	-0.36	-	3
Mar-26 6.75	1.14	-	-	-	23.28	-0.69	-	2
Jun-26 3.10	0.04	-	-	-	35.29	-0.04	-	1
Jun-26 3.80	0.11	-	-	-	32.63	-0.10	-	25,000
Jun-26 4.10	0.16	-	-	-	31.49	-0.13	-	13
Jun-26 4.20	0.17	-	-	-	31.11	-0.14	-	5
Jun-26 4.30	0.20	-	-	-	30.73	-0.16	-	5
Jun-26 4.40	0.22	-	-	-	30.35	-0.17	-	5
Jun-26 4.50	0.24	-	-	-	29.97	-0.19	-	3,751
Jun-26 4.80	0.31	-	-	-	28.82	-0.24	-	1
Jun-26 4.90	0.34	-	-	-	28.44	-0.25	-	5
Sep-26 4.00	0.17	-	-	-	31.39	-0.13	-	7
Dec-26 2.50	0.03	-	-	-	35.95	-0.03	-	40
Dec-26 2.80	0.05	-	-	-	34.95	-0.04	-	60,000
Dec-26 3.20	0.09	-	-	-	33.60	-0.07	-	10
Dec-26 3.40	0.11	-	-	-	32.93	-0.08	-	2
Dec-26 3.50	0.13	-	-	-	32.60	-0.09	-	5
Dec-26 3.60	0.14	-	-	-	32.26	-0.10	-	50,002
Dec-26 4.00	0.21	-	-	-	30.92	-0.15	-	25,007
Dec-26 4.20	0.25	-	-	-	30.25	-0.17	-	25
Dec-26 4.30	0.27	-	-	-	29.91	-0.18	-	15,000
Dec-26 4.40	0.29	-	-	-	29.58	-0.20	-	10,000
Dec-26 4.60	0.35	0.39	0.39	0.39	28.91	-0.23	80	80
Dec-26 4.70	0.38	-	-	-	28.57	-0.24	-	5
Dec-26 4.80	0.41	-	-	-	28.24	-0.26	-	15,000
Dec-26 4.90	0.44	-	-	-	27.90	-0.28	-	150
Dec-26 5.00	0.47	-	-	-	27.56	-0.29	-	150
Dec-26 5.25	0.56	-	-	-	26.73	-0.34	-	600
Jun-27 3.00	0.10	-	-	-	33.13	-0.07	-	15,000
Jun-27 4.00	0.27	-	-	-	30.16	-0.17	-	1
Jun-27 5.50	0.77	-	-	-	25.72	-0.40	-	42
Dec-27 3.30	0.17	-	-	-	31.02	-0.10	-	20
Dec-27 3.50	0.21	-	-	-	30.51	-0.12	-	10,040
Dec-27 3.90	0.30	-	-	-	29.48	-0.17	-	10
Dec-27 4.00	0.32	-	-	-	29.22	-0.18	-	42
Dec-27 4.20	0.38	-	-	-	28.71	-0.21	-	7,000
Dec-27 4.40	0.44	-	-	-	28.20	-0.23	-	51,025
Dec-27 4.70	0.54	-	-	-	27.42	-0.28	-	10
Dec-27 5.75	0.97	0.94	0.94	0.94	24.72	-0.45	75	75
Dec-28 4.20	0.53	-	-	-	29.34	-0.23	-	10,000
Dec-29 3.90	0.55	-	-	-	30.21	-0.21	-	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	0.46	-	-	-	36.08	0.99	-	1
Mar-25 4.00	1.97	-	-	-	42.18	1.00	-	7
Mar-25 4.30	1.67	-	-	-	39.90	1.00	-	500
Mar-25 4.80	1.18	-	-	-	36.10	0.98	-	1,000
Mar-25 4.90	1.08	-	-	-	35.34	0.97	-	40
Apr-25 w0 6.00	0.24	-	-	-	26.24	0.51	-	2
Jun-25 3.80	2.09	-	-	-	39.07	0.97	-	30
Jun-25 4.30	1.61	-	-	-	36.08	0.94	-	500
Jun-25 4.90	1.08	-	-	-	32.49	0.85	-	1,000
Sep-25 4.00	1.95	-	-	-	36.57	0.93	-	20
Sep-25 6.00	0.45	-	-	-	26.65	0.51	-	10
Dec-25 3.40	2.45	-	-	-	38.55	0.94	-	25
Dec-25 6.00	0.51	-	-	-	27.18	0.50	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 4.60	-	-	-	-	45.51	-	-	610
Mar-25 3.50	-	-	-	-	47.40	-	-	500
Mar-25 4.00	-	-	-	-	43.59	-	-	1,000
Mar-25 4.10	-	-	-	-	42.83	-	-	100
Mar-25 4.20	-	-	-	-	42.07	-	-	7
Mar-25 4.40	-	-	-	-	40.55	-	-	1,000
Mar-25 4.50	-	-	-	-	39.79	-0.01	-	15
Mar-25 5.00	0.01	-	-	-	35.99	-0.04	-	10
Mar-25 5.50	0.06	0.04	0.04	0.04	32.19	-0.18	300	300
Apr-25 w0 4.70	0.01	-	-	-	35.78	-0.04	-	10
Apr-25 w0 5.25	0.06	-	-	-	32.03	-0.14	-	5
Jun-25 2.50	-	-	-	-	46.06	-	-	100
Jun-25 3.30	-	-	-	-	41.27	-0.01	-	500
Jun-25 4.00	0.01	-	-	-	37.08	-0.03	-	30,000
Jun-25 4.10	0.02	-	-	-	36.48	-0.03	-	1,000
Jun-25 4.50	0.04	-	-	-	34.09	-0.07	-	1,000
Jun-25 6.00	0.40	-	-	-	25.30	-0.51	-	10
Dec-25 4.00	0.08	-	-	-	34.08	-0.08	-	30,000
Dec-25 4.90	0.23	-	-	-	30.11	-0.21	-	300
Dec-25 5.50	0.40	-	-	-	27.46	-0.35	-	78
Dec-25 6.25	0.76	-	-	-	24.98	-0.56	-	80

	Previous Close	7.78		18/02/25
	SOLARIA Close	7.80		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 8.00	0.09	-	-	-	58.47	0.33	-	20
Feb-25 8.50	0.01	-	-	-	54.59	0.04	-	40
Feb-25 9.00	-	-	-	-	50.70	-	-	10
Feb-25 9.50	-	-	-	-	46.81	-	-	1
Feb-25 10.00	-	-	-	-	42.92	-	-	70
Mar-25 6.00	1.85	-	-	-	60.63	0.94	-	3
Mar-25 8.00	0.42	-	-	-	55.01	0.48	-	20
Mar-25 8.50	0.24	-	-	-	54.02	0.33	-	11
Mar-25 9.00	0.13	-	-	-	53.04	0.20	-	20
Mar-25 9.75	0.04	-	-	-	51.57	0.08	-	1
Mar-25 10.00	0.03	-	-	-	51.08	0.06	-	896
Mar-25 10.50	0.01	-	-	-	50.09	0.03	-	30
Mar-25 13.50	-	-	-	-	44.19	-	-	30
Mar-25 14.00	-	-	-	-	43.21	-	-	4
Apr-25 w0 8.50	0.41	-	-	-	52.74	0.39	-	30
Apr-25 w0 9.00	0.27	-	-	-	52.12	0.29	-	50
Jun-25 8.50	0.61	-	-	-	47.70	0.44	-	10
Jun-25 9.00	0.46	-	-	-	47.19	0.36	-	100
Jun-25 9.50	0.34	-	-	-	46.68	0.29	-	1
Jun-25 10.00	0.24	-	-	-	46.16	0.22	-	20
Jun-25 10.50	0.16	-	-	-	45.65	0.17	-	20
Jun-25 11.00	0.12	-	-	-	45.14	0.13	-	20
Jun-25 11.50	0.08	-	-	-	44.63	0.09	-	1
Jun-25 16.00	-	-	-	-	40.50	-	-	105
Sep-25 9.25	0.64	-	-	-	45.76	0.39	-	1
Dec-25 7.75	1.36	-	-	-	45.10	0.60	-	1
Dec-25 8.25	1.16	-	-	-	44.86	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 7.25	0.02	-	-	-	61.19	-0.09	-	50
Feb-25 7.50	0.06	-	-	-	60.25	-0.23	-	1
Feb-25 7.75	0.14	-	-	-	59.31	-0.44	-	1
Feb-25 8.00	0.28	-	-	-	57.56	-0.67	-	20
Mar-25 6.00	0.03	-	-	-	58.02	-0.05	-	10
Mar-25 6.50	0.08	-	-	-	56.57	-0.12	-	5
Mar-25 7.25	0.25	-	-	-	54.39	-0.29	-	20
Mar-25 7.50	0.34	-	-	-	53.66	-0.37	-	15
Mar-25 8.00	0.58	-	-	-	52.40	-0.53	-	1
Mar-25 8.75	1.09	-	-	-	50.92	-0.76	-	1
Mar-25 9.00	1.30	-	-	-	50.43	-0.81	-	10
Mar-25 9.25	1.51	-	-	-	49.94	-0.87	-	27
Mar-25 10.00	2.21	-	-	-	48.47	-0.96	-	40
Mar-25 11.00	3.20	-	-	-	46.50	-1.00	-	20
Apr-25 w0 6.75	0.23	-	-	-	54.16	-0.21	-	10
Apr-25 w0 8.00	0.73	-	-	-	50.95	-0.50	-	10
Jun-25 6.25	0.27	-	-	-	51.57	-0.18	-	4
Jun-25 6.50	0.33	-	-	-	51.04	-0.22	-	10
Jun-25 6.75	0.41	-	-	-	50.52	-0.25	-	36
Jun-25 7.00	0.50	-	-	-	50.00	-0.29	-	10
Jun-25 8.50	1.25	-	-	-	47.60	-0.56	-	15
Jun-25 9.00	1.59	-	-	-	47.09	-0.65	-	200
Jun-25 9.50	1.97	-	-	-	46.58	-0.72	-	11
Jun-25 10.00	2.38	-	-	-	46.06	-0.79	-	30
Jun-25 11.50	3.73	-	-	-	44.53	-0.93	-	35
Sep-25 9.00	1.81	-	-	-	45.97	-0.58	-	60
Sep-25 9.75	2.36	-	-	-	45.46	-0.68	-	7
Sep-25 10.50	2.95	-	-	-	44.94	-0.76	-	1
Sep-25 11.00	3.38	-	-	-	44.60	-0.81	-	3
Dec-25 9.00	1.98	1.80	1.80	1.80	45.44	-0.55	10	10
Dec-25 9.75	2.51	-	-	-	45.12	-0.63	-	3
Dec-25 11.00	3.50	-	-	-	44.58	-0.75	-	20

	Previous Close	15.11		18/02/25
	TECNICAS REUNIDAS Close	15.50		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 10.08	5.44	-	-	-	42.99	1.00	-	1
Mar-25 10.54	4.98	-	-	-	42.37	1.00	-	16
Mar-25 12.37	3.17	-	-	-	39.93	0.98	-	4
Mar-25 12.83	2.73	-	-	-	39.32	0.96	-	1
Mar-25 13.29	2.30	-	-	-	38.71	0.92	-	1
Mar-25 14.20	1.52	-	-	-	37.49	0.81	-	1
Mar-25 15.12	0.88	-	-	-	36.27	0.62	-	3
Mar-25 15.58	0.63	-	-	-	35.75	0.51	-	3
Jun-25 10.54	5.10	-	-	-	39.59	0.97	-	10
Jun-25 11.45	4.26	-	-	-	38.75	0.93	-	5
Jun-25 15.58	1.28	-	-	-	34.99	0.55	-	6
Sep-25 10.54	5.19	-	-	-	38.30	0.93	-	10
Sep-25 11.45	4.41	-	-	-	37.79	0.89	-	5
Sep-25 14.66	2.17	-	-	-	36.00	0.64	-	3
Sep-25 16.04	1.51	-	-	-	35.47	0.52	-	3
Jun-26 11.91	4.65	-	-	-	37.73	0.81	-	2
Dec-26 11.91	4.97	-	-	-	37.85	0.79	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 12.83	-	-	-	-	43.18	-	-	20
Feb-25 13.74	-	-	-	-	41.83	-	-	5
Mar-25 7.56	-	-	-	-	47.48	-	-	4
Mar-25 8.70	-	-	-	-	45.96	-	-	264
Mar-25 10.54	-	-	-	-	43.50	-	-	13
Mar-25 11.45	-	-	-	-	42.29	-0.01	-	23
Mar-25 11.91	0.01	-	-	-	41.68	-0.01	-	10
Apr-25 w0 11.91	0.05	-	-	-	41.17	-0.04	-	5
Jun-25 8.48	0.01	-	-	-	42.59	-	-	538
Jun-25 10.54	0.06	-	-	-	40.69	-0.04	-	4
Jun-25 11.00	0.09	-	-	-	40.26	-0.05	-	10
Jun-25 13.29	0.44	-	-	-	38.14	-0.20	-	2
Sep-25 8.70	0.04	-	-	-	39.77	-0.02	-	529
Sep-25 9.62	0.08	-	-	-	39.26	-0.04	-	1
Sep-25 12.83	0.59	-	-	-	37.46	-0.21	-	2

	Previous Close	4.14		18/02/25
	TELEFONICA Close	4.14		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.80	0.34	-	-	-	24.86	1.00	-	5
Feb-25 3.90	0.24	-	-	-	23.80	1.00	-	250
Feb-25 4.00	0.15	-	-	-	22.74	0.96	-	122
Feb-25 4.10	0.06	-	-	-	21.68	0.71	-	109
Feb-25 4.20	0.01	-	-	-	20.91	0.25	-	100
Feb-25 4.40	-	-	-	-	19.83	-	-	100
Mar-25 3.20	0.95	-	-	-	26.50	1.00	-	6
Mar-25 3.50	0.65	-	-	-	24.55	0.99	-	100
Mar-25 3.60	0.55	-	-	-	23.89	0.98	-	100
Mar-25 3.80	0.36	-	-	-	22.59	0.92	-	8
Mar-25 3.90	0.28	-	-	-	21.94	0.84	-	205
Mar-25 4.00	0.20	-	-	-	21.29	0.74	-	139
Mar-25 4.10	0.13	-	-	-	20.64	0.60	-	10
Mar-25 4.20	0.08	0.08	0.08	0.08	20.01	0.44	50	359
Mar-25 4.30	0.04	0.04	0.04	0.04	19.41	0.28	100	187
Mar-25 4.40	0.02	-	-	-	18.81	0.15	-	317
Mar-25 4.50	0.01	-	-	-	18.20	0.07	-	7,675
Mar-25 4.60	-	-	-	-	17.60	0.02	-	150
Mar-25 4.70	-	-	-	-	17.00	0.01	-	25
Apr-25 w0 3.80	0.38	-	-	-	20.91	0.87	-	5
Apr-25 w0 3.90	0.30	-	-	-	20.58	0.80	-	5
Apr-25 w0 4.00	0.23	-	-	-	20.25	0.70	-	20
Apr-25 w0 4.20	0.11	-	-	-	19.41	0.47	-	11
Apr-25 w0 4.30	0.07	-	-	-	18.74	0.35	-	10
Jun-25 2.70	1.47	-	-	-	30.28	1.00	-	40
Jun-25 2.80	1.37	-	-	-	29.47	1.00	-	2
Jun-25 3.50	0.69	-	-	-	23.78	0.92	-	3
Jun-25 3.60	0.60	-	-	-	22.97	0.89	-	30
Jun-25 3.70	0.51	-	-	-	22.16	0.85	-	4
Jun-25 3.80	0.43	-	-	-	21.34	0.81	-	160
Jun-25 3.90	0.35	-	-	-	20.53	0.75	-	1,295
Jun-25 4.00	0.28	-	-	-	19.72	0.67	-	797
Jun-25 4.10	0.21	-	-	-	18.91	0.59	-	1,101
Jun-25 4.20	0.16	-	-	-	18.21	0.50	-	1,731
Jun-25 4.30	0.11	-	-	-	17.60	0.40	-	336
Jun-25 4.40	0.07	-	-	-	16.99	0.31	-	200
Jun-25 4.50	0.05	-	-	-	16.37	0.22	-	35,000
Jun-25 4.70	0.01	-	-	-	15.15	0.09	-	10
Jun-25 5.25	-	-	-	-	11.79	-	-	100
Jun-25 6.00	-	-	-	-	7.20	-	-	200
Sep-25 3.70	0.53	-	-	-	22.58	0.82	-	25
Sep-25 4.00	0.30	-	-	-	19.59	0.65	-	1,020
Sep-25 4.10	0.23	-	-	-	18.59	0.57	-	570
Sep-25 4.20	0.18	-	-	-	17.84	0.49	-	55
Sep-25 4.30	0.13	-	-	-	17.28	0.40	-	10
Sep-25 4.40	0.09	-	-	-	16.73	0.32	-	19
Sep-25 4.50	0.06	-	-	-	16.17	0.24	-	32
Sep-25 4.70	0.02	-	-	-	15.06	0.12	-	100
Sep-25 4.80	0.01	-	-	-	14.51	0.07	-	400
Sep-25 5.25	-	-	-	-	12.01	-	-	150
Dec-25 3.50	0.71	-	-	-	23.19	0.88	-	552
Dec-25 3.60	0.62	-	-	-	22.43	0.84	-	75
Dec-25 3.70	0.54	-	-	-	21.66	0.80	-	1,750
Dec-25 3.80	0.46	-	-	-	20.90	0.75	-	606
Dec-25 3.90	0.39	-	-	-	20.13	0.69	-	150
Dec-25 4.00	0.32	-	-	-	19.37	0.63	-	532
Dec-25 4.10	0.26	-	-	-	18.61	0.56	-	20,287
Dec-25 4.20	0.20	-	-	-	18.01	0.48	-	5,260
Dec-25 4.30	0.16	-	-	-	17.55	0.41	-	10,538
Dec-25 4.40	0.12	-	-	-	17.10	0.34	-	184
Dec-25 4.50	0.09	-	-	-	16.64	0.28	-	60,113
Dec-25 4.60	0.06	-	-	-	16.18	0.22	-	203
Dec-25 4.70	0.05	-	-	-	15.72	0.17	-	100
Dec-25 4.80	0.03	-	-	-	15.26	0.12	-	350
Dec-25 4.90	0.02	-	-	-	14.80	0.08	-	100
Dec-25 5.00	0.01	-	-	-	14.35	0.06	-	1,723
Dec-25 5.25	-	-	-	-	13.20	0.02	-	150
Mar-26 3.40	0.80	-	-	-	24.06	0.89	-	10
Mar-26 3.80	0.48	-	-	-	21.48	0.73	-	100
Mar-26 4.00	0.34	-	-	-	20.20	0.61	-	100
Mar-26 4.10	0.28	-	-	-	19.55	0.55	-	104
Mar-26 4.20	0.23	-	-	-	19.05	0.48	-	100
Mar-26 4.40	0.15	-	-	-	18.28	0.36	-	4
Mar-26 4.50	0.12	-	-	-	17.90	0.30	-	4
Jun-26 3.80	0.49	-	-	-	21.76	0.71	-	250
Jun-26 4.00	0.36	-	-	-	20.69	0.60	-	6,501
Jun-26 4.20	0.26	-	-	-	19.75	0.48	-	5,020
Jun-26 4.40	0.18	-	-	-	19.13	0.37	-	1
Jun-26 4.60	0.12	-	-	-	18.50	0.28	-	35
Jun-26 4.70	0.09	-	-	-	18.19	0.24	-	150
Jun-26 4.80	0.08	-	-	-	17.87	0.20	-	150
Sep-26 4.20	0.28	-	-	-	20.46	0.48	-	3
Dec-26 3.00	1.17	-	-	-	25.77	0.98	-	10
Dec-26 3.10	1.07	-	-	-	25.37	0.96	-	10
Dec-26 3.20	0.98	-	-	-	24.98	0.94	-	10
Dec-26 3.30	0.89	-	-	-	24.59	0.91	-	10
Dec-26 3.40	0.80	-	-	-	24.19	0.88	-	75
Dec-26 3.50	0.72	-	-	-	23.80	0.83	-	76
Dec-26 3.60	0.65	-	-	-	23.40	0.79	-	29
Dec-26 3.70	0.58	-	-	-	23.01	0.74	-	25
Dec-26 3.90	0.45	-	-	-	22.22	0.63	-	43
Dec-26 4.00	0.39	-	-	-	21.83	0.58	-	10,000
Dec-26 4.20	0.30	-	-	-	21.13	0.48	-	37
Dec-26 4.30	0.26	-	-	-	20.90	0.43	-	10
Dec-26 4.40	0.22	-	-	-	20.66	0.39	-	2
Dec-26 4.50	0.19	-	-	-	20.43	0.35	-	20,007
Dec-26 4.70	0.14	-	-	-	19.96	0.28	-	10
Mar-27 3.80	0.52	-	-	-	22.97	0.67	-	45
Jun-27 2.90	1.27	-	-	-	25.98	0.99	-	10
Jun-27 3.00	1.17	-	-	-	25.68	0.98	-	10
Jun-27 3.10	1.07	-	-	-	25.37	0.97	-	12
Jun-27 3.20	0.98	-	-	-	25.07	0.94	-	12
Jun-27 3.30	0.89	-	-	-	24.76	0.91	-	16
Jun-27 3.40	0.81	-	-	-	24.45	0.87	-	18
Jun-27 4.00	0.42	-	-	-	22.62	0.57	-	8
Jun-27 4.80	0.15	-	-	-	20.86	0.27	-	150
Jun-27 4.90	0.13	-	-	-	20.66	0.25	-	150
Jun-27 5.00	0.12	-	-	-	20.46	0.22	-	150
Jun-27 5.75	0.03	-	-	-	18.95	0.08	-	20
Dec-27 4.00	0.45	-	-	-	23.82	0.56	-	100
Dec-27 4.40	0.30	-	-	-	23.03	0.42	-	10
Dec-27 6.00	0.04	-	-	-	20.32	0.09	-	12,000
Jun-28 4.00	0.47	-	-	-	24.70	0.55	-	100
Jun-28 5.00	0.19	-	-	-	23.23	0.28	-	4
Dec-28 4.00	0.48	-	-	-	25.37	0.56	-	18
Dec-28 4.80	0.25	-	-	-	24.36	0.34	-	10
Dec-28 5.25	0.17	-	-	-	23.85	0.25	-	10
Dec-29 3.40	0.81	-	-	-	27.13	0.86	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.40	-	-	-	-	29.56	-	-	100
Feb-25 3.50	-	-	-	-	28.50	-	-	200
Feb-25 3.60	-	-	-	-	27.44	-	-	330
Feb-25 3.70	-	-	-	-	26.37	-	-	10
Feb-25 3.80	-	-	-	-	25.31	-	-	160
Feb-25 3.90	-	-	-	-	24.25	-	-	25
Feb-25 4.00	-	-	-	-	23.19	-0.04	-	5,107
Feb-25 4.10	0.02	-	-	-	22.13	-0.29	-	295
Mar-25 2.20	-	-	-	-	33.41	-	-	20
Mar-25 2.80	-	-	-	-	29.50	-	-	3
Mar-25 3.30	-	-	-	-	26.24	-	-	350
Mar-25 3.40	-	-	-	-	25.59	-	-	3
Mar-25 3.50	-	-	-	-	24.94	-0.01	-	379
Mar-25 3.60	-	-	-	-	24.28	-0.02	-	1,913
Mar-25 3.70	0.01	-	-	-	23.63	-0.04	-	938
Mar-25 3.80	0.01	-	-	-	22.98	-0.09	-	85
Mar-25 3.90	0.02	-	-	-	22.33	-0.16	-	218
Mar-25 4.00	0.04	-	-	-	21.68	-0.27	-	565
Mar-25 4.10	0.08	-	-	-	21.03	-0.41	-	133
Mar-25 4.20	0.13	-	-	-	20.40	-0.57	-	7,682
Mar-25 4.30	0.19	-	-	-	19.80	-0.72	-	82
Mar-25 4.40	0.27	-	-	-	19.20	-0.86	-	62
Jun-25 3.30	0.02	-	-	-	24.62	-0.07	-	325
Jun-25 3.40	0.03	-	-	-	23.80	-0.10	-	1,480
Jun-25 3.50	0.04	-	-	-	22.99	-0.13	-	1,010
Jun-25 3.60	0.05	-	-	-	22.18	-0.17	-	865
Jun-25 3.70	0.07	-	-	-	21.37	-0.23	-	54
Jun-25 3.80	0.09	-	-	-	20.55	-0.29	-	38
Jun-25 3.90	0.12	-	-	-	19.74	-0.37	-	226
Jun-25 4.00	0.16	0.16	0.16	0.16	18.93	-0.45	47	1,189
Jun-25 4.10	0.21	-	-	-	18.12	-0.55	-	109
Jun-25 4.20	0.26	-	-	-	17.42	-0.64	-	315
Jun-25 4.30	0.33	-	-	-	16.81	-0.73	-	422
Jun-25 4.40	0.41	-	-	-	16.20	-0.81	-	228
Jun-25 4.50	0.49	-	-	-	15.58	-0.88	-	1,470
Jun-25 4.60	0.58	-	-	-	14.97	-0.93	-	7
Jun-25 4.70	0.67	-	-	-	14.36	-0.97	-	25
Jun-25 4.80	0.77	-	-	-	13.75	-0.99	-	50
Jun-25 5.00	0.96	-	-	-	12.53	-1.00	-	10
Jun-25 5.75	1.71	-	-	-	7.94	-1.00	-	200
Jun-25 6.00	1.96	-	-	-	6.41	-1.00	-	127
Jun-25 6.25	2.20	-	-	-	4.89	-1.00	-	14
Sep-25 3.40	0.06	-	-	-	23.84	-0.15	-	30
Sep-25 3.50	0.08	-	-	-	22.84	-0.18	-	38
Sep-25 3.60	0.09	-	-	-	21.85	-0.22	-	715
Sep-25 3.70	0.11	0.09	0.09	0.09	20.85	-0.27	3	113
Sep-25 3.80	0.14	-	-	-	19.85	-0.32	-	1,023
Sep-25 3.90	0.16	-	-	-	18.85	-0.38	-	54
Sep-25 4.00	0.20	-	-	-	17.86	-0.45	-	64
Sep-25 4.10	0.24	-	-	-	16.86	-0.53	-	215
Sep-25 4.20	0.29	-	-	-	16.11	-0.61	-	13
Sep-25 4.30	0.35	-	-	-	15.55	-0.69	-	34
Sep-25 4.40	0.42	-	-	-	15.00	-0.77	-	60
Sep-25 4.50	0.50	-	-	-	14.44	-0.84	-	51
Sep-25 5.00	0.97	-	-	-	11.67	-1.00	-	4
Dec-25 2.60	0.02	-	-	-	28.07	-0.04	-	3
Dec-25 2.70	0.02	-	-	-	27.30	-0.05	-	25
Dec-25 3.00	0.05	-	-	-	25.01	-0.10	-	10
Dec-25 3.10	0.06	-	-	-	24.25	-0.12	-	75
Dec-25 3.20	0.07	-	-	-	23.48	-0.14	-	1
Dec-25 3.30	0.08	-	-	-	22.72	-0.17	-	49
Dec-25 3.40	0.10	-	-	-	21.96	-0.21	-	6
Dec-25 3.50	0.12	-	-	-	21.19	-0.24	-	10,136
Dec-25 3.60	0.14	-	-	-	20.43	-0.29	-	1,886
Dec-25 3.70	0.17	-	-	-	19.66	-0.34	-	20
Dec-25 3.80	0.20	-	-	-	18.90	-0.39	-	448
Dec-25 3.90	0.24	-	-	-	18.13	-0.45	-	176
Dec-25 4.00	0.28	-	-	-	17.37	-0.51	-	5,531
Dec-25 4.10	0.33	-	-	-	16.61	-0.58	-	20,151
Dec-25 4.20	0.39	-	-	-	16.01	-0.65	-	90
Dec-25 4.30	0.46	-	-	-	15.55	-0.71	-	1,543
Dec-25 4.40	0.53	-	-	-	15.10	-0.77	-	230
Dec-25 4.50	0.60	-	-	-	14.64	-0.83	-	1,195
Dec-25 4.60	0.69	-	-	-	14.18	-0.88	-	175
Dec-25 4.70	0.78	-	-	-	13.72	-0.91	-	75
Dec-25 5.00	1.05	-	-	-	12.35	-0.98	-	2
Dec-25 5.25	1.30	-	-	-	11.20	-1.00	-	100
Dec-25 5.50	1.54	-	-	-	10.05	-1.00	-	100
Dec-25 5.75	1.79	-	-	-	8.91	-1.00	-	425
Dec-25 6.00	2.03	-	-	-	7.76	-1.00	-	153
Dec-25 6.25	2.28	-	-	-	6.61	-1.00	-	282
Mar-26 2.20	0.01	-	-	-	28.29	-0.02	-	3
Mar-26 3.20	0.08	-	-	-	21.85	-0.15	-	2
Mar-26 3.50	0.13	-	-	-	19.92	-0.25	-	5
Mar-26 3.60	0.16	-	-	-	19.28	-0.29	-	100
Mar-26 3.80	0.22	-	-	-	17.99	-0.39	-	100
Mar-26 3.90	0.26	-	-	-	17.35	-0.45	-	112
Mar-26 4.00	0.30	-	-	-	16.71	-0.51	-	102
Mar-26 4.20	0.41	-	-	-	15.56	-0.63	-	25
Mar-26 4.30	0.47	-	-	-	15.18	-0.69	-	25
Jun-26 3.40	0.16	-	-	-	19.94	-0.27	-	1,316
Jun-26 3.50	0.18	-	-	-	19.41	-0.31	-	25
Jun-26 3.60	0.22	-	-	-	18.88	-0.35	-	500
Jun-26 3.70	0.25	-	-	-	18.35	-0.40	-	100
Jun-26 3.90	0.34	-	-	-	17.29	-0.50	-	27
Jun-26 4.00	0.39	-	-	-	16.75	-0.55	-	25
Jun-26 4.10	0.44	-	-	-	16.22	-0.61	-	10
Jun-26 4.20	0.50	-	-	-	15.81	-0.66	-	5,525
Jun-26 4.30	0.57	-	-	-	15.50	-0.72	-	2
Sep-26 3.20	0.12	-	-	-	20.50	-0.20	-	10
Sep-26 3.30	0.15	-	-	-	20.05	-0.24	-	1
Sep-26 4.10	0.47	-	-	-	16.45	-0.59	-	607
Sep-26 6.00	2.11	-	-	-	11.32	-1.00	-	5
Dec-26 3.50	0.26	-	-	-	18.92	-0.36	-	4
Dec-26 3.60	0.30	-	-	-	18.52	-0.40	-	1
Dec-26 3.90	0.44	-	-	-	17.34	-0.53	-	1,280
Dec-26 4.00	0.49	-	-	-	16.95	-0.58	-	10,005
Dec-26 4.10	0.55	-	-	-	16.55	-0.63	-	1
Dec-26 4.30	0.68	-	-	-	16.02	-0.72	-	290
Dec-26 4.40	0.76	-	-	-	15.78	-0.75	-	10
Dec-26 4.50	0.83	-	-	-	15.55	-0.79	-	33
Dec-26 4.70	0.99	-	-	-	15.08	-0.85	-	10
Dec-26 4.80	1.08	-	-	-	14.85	-0.88	-	50
Dec-26 6.00	2.20	-	-	-	12.05	-1.00	-	4
Dec-26 6.25	2.44	-	-	-	11.47	-1.00	-	17
Mar-27 4.00	0.51	-	-	-	17.02	-0.57	-	30
Mar-27 4.10	0.57	-	-	-	16.67	-0.62	-	25
Jun-27 3.80	0.46	-	-	-	17.11	-0.52	-	10
Jun-27 3.90	0.51	-	-	-	16.81	-0.56	-	19
Jun-27 4.00	0.57	-	-	-	16.50	-0.61	-	10
Jun-27 4.30	0.77	-	-	-	15.75	-0.72	-	10
Jun-27 4.40	0.85	-	-	-	15.55	-0.76	-	5
Dec-27 2.20	0.05	-	-	-	22.50	-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	0.15	-	-	-	22.74	0.96	-	50
Jun-25 3.60	0.48	-	-	-	22.97	0.81	-	5
Jun-25 4.00	0.20	-	-	-	19.72	0.54	-	25
Dec-25 3.00	0.97	-	-	-	27.01	0.87	-	5
Dec-25 4.50	0.06	-	-	-	16.64	0.21	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 3.90	-	-	-	-	24.25	-	-	400
Feb-25 w4 3.80	-	-	-	-	25.19	-0.02	-	400
Mar-25 w1 4.10	0.05	-	-	-	21.34	-0.39	-	400
Mar-25 3.90	0.02	-	-	-	22.33	-0.16	-	500
Mar-25 4.00	0.04	0.05	0.05	0.05	21.68	-0.27	400	400
Mar-25 7.75	3.59	-	-	-	0.02	-1.00	-	750
Jun-25 3.80	0.09	-	-	-	20.55	-0.29	-	260
Sep-25 3.80	0.13	-	-	-	19.85	-0.31	-	270
Sep-25 4.00	0.19	-	-	-	17.86	-0.43	-	10
Dec-25 3.60	0.14	-	-	-	20.43	-0.28	-	240
Dec-25 3.90	0.24	-	-	-	18.13	-0.44	-	360
Dec-25 4.00	0.28	-	-	-	17.37	-0.50	-	5
Dec-25 5.00	1.05	-	-	-	12.35	-0.96	-	10
Dec-25 7.50	3.51	-	-	-	0.88	-0.98	-	5
Dec-25 8.50	4.49	-	-	-	0.02	-0.98	-	48
Dec-25 9.50	5.47	-	-	-	0.02	-0.98	-	50
Dec-25 10.00	5.96	-	-	-	0.02	-0.98	-	53
Dec-25 11.00	6.94	-	-	-	0.02	-0.98	-	52
Dec-25 12.00	7.92	-	-	-	0.02	-0.98	-	361
Dec-25 16.50	12.34	-	-	-	0.02	-0.98	-	38

	Previous Close	1.55		18/02/25
	UNICAJA Close	1.56		18/02/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 1.50	-	-	-	-	30.74	-0.06	-	5
Dec-25 1.30	0.08	-	-	-	29.72	-0.29	-	8

	Previous Close	99.40		18/02/25
	VIDRALA Close	99.70		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 95.83	5.19	-	-	-	23.34	0.74	-	1
Mar-25 109.51	0.16	-	-	-	20.06	0.06	-	6
Mar-25 114.09	0.02	-	-	-	19.36	0.01	-	3
Apr-25 w0 100.39	3.15	-	-	-	20.44	0.50	-	100
Jun-25 76.67	23.92	-	-	-	27.66	0.96	-	1
Jun-25 82.14	18.81	-	-	-	25.99	0.92	-	1
Jun-25 109.51	1.50	-	-	-	19.40	0.24	-	5
Sep-25 88.00	14.69	-	-	-	23.38	0.80	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 85.79	0.11	-	-	-	28.94	-0.03	-	5
Jun-25 82.14	0.55	-	-	-	25.63	-0.08	-	5
Jun-25 91.27	1.76	-	-	-	22.85	-0.22	-	3

	Previous Close	60.70		18/02/25
	VISCOFAN Close	60.90		18/02/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 61.01	1.46	-	-	-	20.37	0.52	-	10
Mar-25 62.97	0.62	-	-	-	19.03	0.30	-	1
Mar-25 64.94	0.19	-	-	-	17.69	0.12	-	2
Jun-25 61.01	2.89	-	-	-	20.25	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-25 57.07	-	-	-	-	15.93	-	-	2
Mar-25 48.21	-	-	-	-	25.97	-	-	1
Mar-25 51.17	0.01	-	-	-	24.65	-0.01	-	1
Mar-25 55.10	0.11	-	-	-	22.91	-0.06	-	1
Mar-25 57.07	0.30	-	-	-	22.04	-0.14	-	1
Mar-25 59.04	0.70	-	-	-	21.16	-0.29	-	11
Jun-25 48.21	0.10	-	-	-	22.44	-0.03	-	1
Jun-25 49.20	0.15	-	-	-	22.09	-0.04	-	152
Jun-25 59.04	1.82	-	-	-	18.59	-0.38	-	1
Sep-25 60.00	2.71	-	-	-	17.26	-0.43	-	2
Dec-25 56.00	2.11	-	-	-	17.72	-0.31	-	2
Dec-25 60.00	3.74	-	-	-	16.80	-0.48	-	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.