DAILY BULLETIN 02/19/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 54,892-- 54,892 -
MINI IBEX-35 3,081258747 4,086 0.35
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 24614,6533,034 17,933 4.83
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 35113,197--113,197
MINI IBEX-353,08282,54990,165175,796
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,625--6,625
BONO 10----
ACCIONES1,667,2161,138,9173,247,3966,053,529
DIVIDENDOS8,018--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 Close13,143.9019/02/25
    IBEX - 35 Close 12,929.40





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12,918.2 12,884 13,164 12,88329,173 39,900
    21-Mar-25 12,948.0 12,918 13,193 12,91225,719 73,180
    17-Apr-25 12,868.0 - - -- -
    20-Jun-25 12,803.0 - - -- 111
    19-Sep-25 12,749.0 - - -- 3
    19-Dec-25 12,675.0 - - -- 1
    20-Mar-26 12,669.0 - - -- 2
    19-Jun-26 12,515.0 - - -- -
    18-Sep-26 12,454.0 - - -- -
    18-Dec-26 12,373.0 - - -- -
    19-Mar-27 12,370.0 - - -- -
    18-Jun-27 12,216.0 - - -- -
    17-Dec-27 12,073.0 - - -- -
    16-Jun-28 11,926.0 - - -- -
    15-Dec-28 11,790.0 - - -- -
    15-Jun-29 11,645.0 - - -- -
    21-Dec-29 11,520.0 - - -- -




    Previous Close-19/02/25
    MINI IBEX-35 Close -





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12,918.2 12,890 13,160 12,8902,180 1,448
    28-Feb-25 12,922.0 - - -- -
    07-Mar-25 12,929.0 - - -- -
    14-Mar-25 12,935.0 - - -- -
    21-Mar-25 12,948.0 12,925 13,195 12,925900 1,630
    17-Apr-25 12,868.0 13,015 13,015 13,0151 4
    20-Jun-25 12,803.0 - - -- -
    19-Sep-25 12,749.0 - - -- -
    19-Dec-25 12,675.0 - - -- -
    20-Mar-26 12,669.0 - - -- -
    19-Jun-26 12,515.0 - - -- -
    18-Sep-26 12,454.0 - - -- -
    18-Dec-26 12,373.0 - - -- -
    19-Mar-27 12,370.0 - - -- -
    18-Jun-27 12,216.0 - - -- -
    17-Dec-27 12,073.0 - - -- -
    16-Jun-28 11,926.0 - - -- -
    15-Dec-28 11,790.0 - - -- -
    15-Jun-29 11,645.0 - - -- -
    21-Dec-29 11,520.0 - - -- -




    Previous Close-19/02/25
    MICRO IBEX-35 Close -





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12,918.2 - - -- -
    21-Mar-25 12,948.0 - - -- -




    Previous Close1,080.7019/02/25
    IBEX BANCOS Close 1,056.80





    FUTURES IBEX BANCOS
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 1,057.0 - - -- -
    21-Mar-25 1,059.0 - - -- -
    17-Apr-25 1,038.0 - - -- -
    20-Jun-25 1,033.0 - - -- -
    19-Sep-25 1,037.0 - - -- -
    19-Dec-25 1,020.0 - - -- -
    20-Mar-26 1,023.0 - - -- -
    19-Jun-26 997.0 - - -- -
    18-Sep-26 1,000.0 - - -- -
    18-Dec-26 982.0 - - -- -
    19-Mar-27 986.0 - - -- -
    18-Jun-27 960.0 - - -- -
    17-Dec-27 945.0 - - -- -
    16-Jun-28 922.0 - - -- -
    15-Dec-28 908.0 - - -- -
    15-Jun-29 886.0 - - -- -
    21-Dec-29 874.0 - - -- -




    Previous Close1,455.5019/02/25
    IBEX ENERGIA Close 1,461.20





    FUTURES IBEX ENERGIA
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 1,461.4 - - -- -
    21-Mar-25 1,464.0 - - -- -
    17-Apr-25 1,466.0 - - -- -
    20-Jun-25 1,471.0 - - -- -
    19-Sep-25 1,431.0 - - -- -
    19-Dec-25 1,434.0 - - -- -
    20-Mar-26 1,412.0 - - -- -
    19-Jun-26 1,416.0 - - -- -
    18-Sep-26 1,376.0 - - -- -
    18-Dec-26 1,379.0 - - -- -
    19-Mar-27 1,357.0 - - -- -
    18-Jun-27 1,362.0 - - -- -
    17-Dec-27 1,325.0 - - -- -
    16-Jun-28 1,308.0 - - -- -
    15-Dec-28 1,272.0 - - -- -
    15-Jun-29 1,256.0 - - -- -
    21-Dec-29 1,221.0 - - -- -




    Previous Close55.4019/02/25
    IBEX - 35 Impacto DIV Close 55.40





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-26 535.0 - - -- 600
    17-Dec-27 524.0 - - -- 100
    15-Dec-28 515.0 - - -- 100
    21-Dec-29 502.0 - - -- -




    STOCK FUTURES

    Previous Close109.4019/02/25
    ACCIONA Close 109.00





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 109.02 - - -- -
    21-Mar-25 109.24 - - -- 13
    17-Apr-25 109.46 - - -- -
    20-Jun-25 109.89 - - -- -
    19-Sep-25 105.59 - - -- -
    19-Dec-25 106.13 - - -- -
    20-Mar-26 106.63 - - -- -
    19-Jun-26 107.15 - - -- -
    18-Sep-26 102.55 - - -- -
    18-Dec-26 103.07 - - -- -
    19-Mar-27 103.60 - - -- -
    18-Jun-27 104.15 - - -- -
    17-Dec-27 100.02 - - -- -
    16-Jun-28 101.12 - - -- -
    15-Dec-28 96.91 - - -- -
    15-Jun-29 98.03 - - -- -
    21-Dec-29 93.86 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 109.02 - - -- -
    21-Mar-25 109.24 - - -- -
    17-Apr-25 109.46 - - -- -
    20-Jun-25 109.89 - - -- -
    19-Sep-25 105.59 - - -- -
    19-Dec-25 106.13 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 109.00 - - -- -




    Previous Close17.9119/02/25
    ACCIONA ENERGIA Close 18.02





    FUTURES ACCIONA ENERGIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 18.02 - - -- -
    21-Mar-25 18.06 - - -- 5
    17-Apr-25 18.10 - - -- -
    20-Jun-25 17.67 - - -- -
    19-Sep-25 17.76 - - -- -
    19-Dec-25 17.85 - - -- -
    20-Mar-26 17.93 - - -- -
    19-Jun-26 17.52 - - -- -
    18-Sep-26 17.61 - - -- -
    18-Dec-26 17.70 - - -- -
    19-Mar-27 17.79 - - -- -
    18-Jun-27 17.38 - - -- -
    17-Dec-27 17.57 - - -- -
    16-Jun-28 17.26 - - -- -
    15-Dec-28 17.46 - - -- -
    15-Jun-29 17.18 - - -- -
    21-Dec-29 17.38 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 18.02 - - -- -
    21-Mar-25 18.06 - - -- -
    17-Apr-25 18.10 - - -- -
    20-Jun-25 17.67 - - -- -
    19-Sep-25 17.76 - - -- -
    19-Dec-25 17.85 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 18.02 - - -- -




    Previous Close11.1019/02/25
    ACERINOX Close 10.96





    FUTURES ACERINOX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 10.96 - - -- -
    21-Mar-25 10.98 - - -- 200
    17-Apr-25 11.01 - - -- -
    20-Jun-25 11.05 - - -- 31
    19-Sep-25 10.80 - - -- -
    19-Dec-25 10.85 - - -- -
    20-Mar-26 10.57 - - -- -
    19-Jun-26 10.62 - - -- -
    18-Sep-26 10.34 - - -- -
    18-Dec-26 10.40 - - -- -
    19-Mar-27 10.11 - - -- -
    18-Jun-27 10.16 - - -- -
    17-Dec-27 9.93 - - -- -
    16-Jun-28 9.68 - - -- -
    15-Dec-28 9.44 - - -- -
    15-Jun-29 9.19 - - -- -
    21-Dec-29 8.92 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 10.96 - - -- -
    21-Mar-25 10.98 - - -- -
    17-Apr-25 11.01 - - -- -
    20-Jun-25 11.05 - - -- -
    19-Sep-25 10.80 - - -- -
    19-Dec-25 10.85 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.96 - - -- -




    Previous Close51.5519/02/25
    ACS Close 51.20





    FUTURES ACS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 51.21 - - -- -
    21-Mar-25 51.31 51.24 51.75 50.5570 485
    17-Apr-25 51.42 - - -- -
    20-Jun-25 51.62 - - -- -
    19-Sep-25 50.21 - - -- -
    19-Dec-25 50.46 - - -- -
    20-Mar-26 50.23 - - -- -
    19-Jun-26 50.47 - - -- -
    18-Sep-26 49.01 - - -- -
    18-Dec-26 49.26 - - -- -
    19-Mar-27 49.04 - - -- -
    18-Jun-27 49.30 - - -- -
    17-Dec-27 48.10 - - -- -
    16-Jun-28 48.15 - - -- -
    15-Dec-28 47.15 - - -- -
    15-Jun-29 47.22 - - -- -
    21-Dec-29 46.24 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 51.21 - - -- -
    21-Mar-25 51.31 - - -- -
    17-Apr-25 51.42 - - -- -
    20-Jun-25 51.62 - - -- -
    19-Sep-25 50.21 - - -- -
    19-Dec-25 50.46 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 51.20 - - -- -




    Previous Close219.6019/02/25
    AENA Close 214.80





    FUTURES AENA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 214.83 - - -- -
    21-Mar-25 215.28 217.10 217.10 217.101 23
    17-Apr-25 215.70 - - -- -
    20-Jun-25 206.41 - - -- -
    19-Sep-25 207.51 - - -- -
    19-Dec-25 208.55 - - -- -
    20-Mar-26 209.54 - - -- -
    19-Jun-26 199.63 - - -- -
    18-Sep-26 200.61 - - -- -
    18-Dec-26 201.62 - - -- -
    19-Mar-27 202.66 - - -- -
    18-Jun-27 192.30 - - -- -
    17-Dec-27 194.38 - - -- -
    16-Jun-28 184.28 - - -- -
    15-Dec-28 186.37 - - -- -
    15-Jun-29 176.20 - - -- -
    21-Dec-29 178.35 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 214.83 - - -- -
    21-Mar-25 215.28 - - -- -
    17-Apr-25 215.70 - - -- -
    20-Jun-25 206.41 - - -- -
    19-Sep-25 207.51 - - -- -
    19-Dec-25 208.55 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 214.80 - - -- -




    Previous Close9.0919/02/25
    ALMIRALL Close 9.03





    FUTURES ALMIRALL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 9.03 - - -- -
    21-Mar-25 9.05 - - -- -
    17-Apr-25 9.07 - - -- -
    20-Jun-25 8.91 - - -- -
    19-Sep-25 8.96 - - -- -
    19-Dec-25 9.01 - - -- -
    20-Mar-26 9.05 - - -- -
    19-Jun-26 8.89 - - -- -
    18-Sep-26 8.94 - - -- -
    18-Dec-26 8.98 - - -- -
    19-Mar-27 9.03 - - -- -
    18-Jun-27 8.88 - - -- -
    17-Dec-27 8.97 - - -- -
    16-Jun-28 8.87 - - -- -
    15-Dec-28 8.97 - - -- -
    15-Jun-29 8.87 - - -- -
    21-Dec-29 8.97 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 9.03 - - -- -
    21-Mar-25 9.05 - - -- -
    17-Apr-25 9.07 - - -- -
    20-Jun-25 8.91 - - -- -
    19-Sep-25 8.96 - - -- -
    19-Dec-25 9.01 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.03 - - -- -




    Previous Close71.5219/02/25
    AMADEUS Close 70.36





    FUTURES AMADEUS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 70.37 - - -- -
    21-Mar-25 70.52 - - -- 28
    17-Apr-25 70.66 - - -- -
    20-Jun-25 70.93 - - -- -
    19-Sep-25 70.42 - - -- -
    19-Dec-25 70.77 - - -- -
    20-Mar-26 70.53 - - -- -
    19-Jun-26 70.88 - - -- -
    18-Sep-26 70.25 - - -- -
    18-Dec-26 70.61 - - -- -
    19-Mar-27 70.37 - - -- -
    18-Jun-27 70.74 - - -- -
    17-Dec-27 70.39 - - -- -
    16-Jun-28 70.51 - - -- -
    15-Dec-28 70.07 - - -- -
    15-Jun-29 70.14 - - -- -
    21-Dec-29 69.65 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 70.37 - - -- -
    21-Mar-25 70.52 - - -- -
    17-Apr-25 70.66 - - -- -
    20-Jun-25 70.93 - - -- -
    19-Sep-25 70.42 - - -- -
    19-Dec-25 70.77 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 70.36 - - -- -




    Previous Close27.7319/02/25
    ARCELORMITTAL Close 27.21





    FUTURES ARCELORMITTAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 27.21 - - -- -
    21-Mar-25 27.27 27.56 27.56 27.561 51
    17-Apr-25 27.32 - - -- -
    20-Jun-25 27.21 27.21 27.21 27.216 -
    19-Sep-25 27.35 - - -- -
    19-Dec-25 27.26 - - -- -
    20-Mar-26 27.39 - - -- -
    19-Jun-26 27.30 - - -- -
    18-Sep-26 27.43 - - -- -
    18-Dec-26 27.34 - - -- -
    19-Mar-27 27.48 - - -- -
    18-Jun-27 27.40 - - -- -
    17-Dec-27 27.47 - - -- -
    16-Jun-28 27.54 - - -- -
    15-Dec-28 27.62 - - -- -
    15-Jun-29 27.70 - - -- -
    21-Dec-29 27.80 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 27.21 - - -- -
    21-Mar-25 27.27 - - -- -
    17-Apr-25 27.32 - - -- -
    20-Jun-25 27.21 - - -- -
    19-Sep-25 27.35 - - -- -
    19-Dec-25 27.26 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 27.21 - - -- -




    Previous Close4.6219/02/25
    ATRESMEDIA Close 4.57





    FUTURES ATRESMEDIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 4.57 - - -- -
    21-Mar-25 4.58 - - -- -
    17-Apr-25 4.59 - - -- -
    20-Jun-25 4.37 - - -- -
    19-Sep-25 4.39 - - -- -
    19-Dec-25 4.23 - - -- -
    20-Mar-26 4.25 - - -- -
    19-Jun-26 4.03 - - -- -
    18-Sep-26 4.05 - - -- -
    18-Dec-26 3.89 - - -- -
    19-Mar-27 3.91 - - -- -
    18-Jun-27 3.67 - - -- -
    17-Dec-27 3.53 - - -- -
    16-Jun-28 3.30 - - -- -
    15-Dec-28 3.16 - - -- -
    15-Jun-29 3.20 - - -- -
    21-Dec-29 2.76 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 4.57 - - -- -
    21-Mar-25 4.58 - - -- -
    17-Apr-25 4.59 - - -- -
    20-Jun-25 4.37 - - -- -
    19-Sep-25 4.39 - - -- -
    19-Dec-25 4.23 - - -- -




    Previous Close1.5519/02/25
    AUDAX RENOV Close 1.55





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.55 - - -- -




    Previous Close36.6019/02/25
    AUXIL. FF.CC Close 36.35





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 36.35 - - -- -




    Previous Close2.5519/02/25
    B.SABADELL Close 2.50





    FUTURES B.SABADELL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 2.50 - - -- -
    21-Mar-25 2.51 - - -- -
    17-Apr-25 2.39 - - -- -
    20-Jun-25 2.40 - - -- 100
    19-Sep-25 2.34 - - -- -
    19-Dec-25 2.35 - - -- -
    20-Mar-26 2.29 - - -- -
    19-Jun-26 2.23 - - -- -
    18-Sep-26 2.17 - - -- -
    18-Dec-26 2.18 - - -- -
    19-Mar-27 2.13 - - -- -
    18-Jun-27 2.07 - - -- -
    17-Dec-27 2.02 - - -- -
    16-Jun-28 1.90 - - -- -
    15-Dec-28 1.85 - - -- -
    15-Jun-29 1.73 - - -- -
    21-Dec-29 1.68 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 2.50 - - -- -
    21-Mar-25 2.51 - - -- -
    17-Apr-25 2.39 - - -- -
    20-Jun-25 2.40 - - -- -
    19-Sep-25 2.34 - - -- -
    19-Dec-25 2.35 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.50 - - -- -




    Previous Close9.1019/02/25
    BANKINTER Close 9.00





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 9.00 - - -- -
    21-Mar-25 9.02 9.06 9.06 9.065 72
    17-Apr-25 8.92 - - -- -
    20-Jun-25 8.95 - - -- 13
    19-Sep-25 8.89 - - -- -
    19-Dec-25 8.66 - - -- -
    20-Mar-26 8.70 - - -- -
    19-Jun-26 8.63 - - -- -
    18-Sep-26 8.56 - - -- -
    18-Dec-26 8.34 - - -- -
    19-Mar-27 8.38 - - -- -
    18-Jun-27 8.32 - - -- -
    17-Dec-27 8.00 - - -- -
    16-Jun-28 7.97 - - -- -
    15-Dec-28 7.65 - - -- -
    15-Jun-29 7.62 - - -- -
    21-Dec-29 7.31 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 9.00 - - -- -
    21-Mar-25 9.02 - - -- -
    17-Apr-25 8.92 - - -- -
    20-Jun-25 8.95 - - -- -
    19-Sep-25 8.89 - - -- -
    19-Dec-25 8.66 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.00 - - -- -




    Previous Close12.4519/02/25
    BBVA Close 12.13





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12.13 - - -- -
    28-Feb-25 12.13 - - -- -
    07-Mar-25 12.14 - - -- -
    14-Mar-25 12.15 - - -- -
    21-Mar-25 12.15 12.16 12.33 12.1636 11,306
    17-Apr-25 11.77 - - -- -
    20-Jun-25 11.81 11.90 11.90 11.9010 41
    19-Sep-25 11.87 - - -- -
    19-Dec-25 11.62 - - -- 5,000
    20-Mar-26 11.68 - - -- -
    19-Jun-26 11.32 - - -- -
    18-Sep-26 11.37 - - -- -
    18-Dec-26 11.14 - - -- -
    19-Mar-27 11.19 - - -- -
    18-Jun-27 10.85 - - -- -
    17-Dec-27 10.69 - - -- -
    16-Jun-28 10.42 - - -- -
    15-Dec-28 10.25 - - -- -
    15-Jun-29 9.97 - - -- -
    21-Dec-29 9.83 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12.13 - - -- -
    21-Mar-25 12.15 - - -- 3,938
    17-Apr-25 11.77 - - -- -
    20-Jun-25 11.81 - - -- -
    19-Sep-25 11.87 - - -- -
    19-Dec-25 11.62 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.13 - - -- -




    Previous Close6.5319/02/25
    CAIXABANK Close 6.47





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 6.47 - - -- -
    21-Mar-25 6.48 6.54 6.58 6.5444 165
    17-Apr-25 6.21 - - -- -
    20-Jun-25 6.23 - - -- 12
    19-Sep-25 6.27 - - -- -
    19-Dec-25 6.15 - - -- -
    20-Mar-26 6.18 - - -- -
    19-Jun-26 5.94 - - -- -
    18-Sep-26 5.97 - - -- -
    18-Dec-26 5.86 - - -- -
    19-Mar-27 5.89 - - -- -
    18-Jun-27 5.66 - - -- -
    17-Dec-27 5.58 - - -- -
    16-Jun-28 5.38 - - -- -
    15-Dec-28 5.31 - - -- -
    15-Jun-29 5.12 - - -- -
    21-Dec-29 5.05 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 6.47 - - -- -
    21-Mar-25 6.48 - - -- -
    17-Apr-25 6.21 - - -- -
    20-Jun-25 6.23 - - -- -
    19-Sep-25 6.27 - - -- -
    19-Dec-25 6.15 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.47 - - -- -




    Previous Close31.2019/02/25
    CELLNEX Close 31.09





    FUTURES CELLNEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 31.09 - - -- -
    21-Mar-25 31.16 - - -- 1,598
    17-Apr-25 31.22 - - -- -
    20-Jun-25 31.32 - - -- -
    19-Sep-25 31.49 - - -- -
    19-Dec-25 31.60 - - -- -
    20-Mar-26 31.75 - - -- -
    19-Jun-26 31.55 - - -- -
    18-Sep-26 31.71 - - -- -
    18-Dec-26 31.51 - - -- -
    19-Mar-27 31.67 - - -- -
    18-Jun-27 31.46 - - -- -
    17-Dec-27 31.41 - - -- -
    16-Jun-28 31.35 - - -- -
    15-Dec-28 31.29 - - -- -
    15-Jun-29 31.21 - - -- -
    21-Dec-29 31.14 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 31.09 - - -- -
    21-Mar-25 31.16 - - -- -
    17-Apr-25 31.22 - - -- -
    20-Jun-25 31.32 - - -- -
    19-Sep-25 31.49 - - -- -
    19-Dec-25 31.60 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 31.09 - - -- -




    Previous Close24.5019/02/25
    CIE AUTOMOTIVE Close 24.00





    FUTURES CIE AUTOMOTIVE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 24.00 - - -- -
    21-Mar-25 24.05 - - -- -
    17-Apr-25 24.10 - - -- -
    20-Jun-25 24.20 - - -- -
    19-Sep-25 23.82 - - -- -
    19-Dec-25 23.94 - - -- -
    20-Mar-26 23.50 - - -- -
    19-Jun-26 23.62 - - -- -
    18-Sep-26 23.18 - - -- -
    18-Dec-26 23.30 - - -- -
    19-Mar-27 22.84 - - -- -
    18-Jun-27 22.97 - - -- -
    17-Dec-27 22.64 - - -- -
    16-Jun-28 22.28 - - -- -
    15-Dec-28 21.93 - - -- -
    15-Jun-29 21.54 - - -- -
    21-Dec-29 21.17 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 24.00 - - -- -
    21-Mar-25 24.05 - - -- -
    17-Apr-25 24.10 - - -- -
    20-Jun-25 24.20 - - -- -
    19-Sep-25 23.82 - - -- -
    19-Dec-25 23.94 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.00 - - -- -




    Previous Close5.4919/02/25
    COLONIAL Close 5.38





    FUTURES COLONIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 5.38 - - -- -
    21-Mar-25 5.39 - - -- 110
    17-Apr-25 5.40 - - -- -
    20-Jun-25 5.13 - - -- -
    19-Sep-25 5.16 - - -- -
    19-Dec-25 5.18 - - -- -
    20-Mar-26 5.21 - - -- -
    19-Jun-26 4.92 - - -- -
    18-Sep-26 4.95 - - -- -
    18-Dec-26 4.97 - - -- -
    19-Mar-27 5.00 - - -- -
    18-Jun-27 5.02 - - -- -
    17-Dec-27 4.73 - - -- -
    16-Jun-28 4.79 - - -- -
    15-Dec-28 4.50 - - -- -
    15-Jun-29 4.55 - - -- -
    21-Dec-29 4.23 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 5.38 - - -- -
    21-Mar-25 5.39 - - -- -
    17-Apr-25 5.40 - - -- -
    20-Jun-25 5.13 - - -- -
    19-Sep-25 5.16 - - -- -
    19-Dec-25 5.18 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.38 - - -- -




    Previous Close0.4219/02/25
    D. FELGUERA Close 0.36





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.36 - - -- -




    Previous Close16.6419/02/25
    EBRO FOODS Close 16.56





    FUTURES EBRO FOODS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 16.56 - - -- -
    21-Mar-25 16.60 - - -- -
    17-Apr-25 16.40 - - -- -
    20-Jun-25 16.46 - - -- -
    19-Sep-25 16.32 - - -- -
    19-Dec-25 16.17 - - -- -
    20-Mar-26 16.25 - - -- -
    19-Jun-26 16.14 - - -- -
    18-Sep-26 16.02 - - -- -
    18-Dec-26 15.91 - - -- -
    19-Mar-27 16.00 - - -- -
    18-Jun-27 15.88 - - -- -
    17-Dec-27 15.65 - - -- -
    16-Jun-28 15.62 - - -- -
    15-Dec-28 15.39 - - -- -
    15-Jun-29 15.37 - - -- -
    21-Dec-29 15.15 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 16.56 - - -- -
    21-Mar-25 16.60 - - -- -
    17-Apr-25 16.40 - - -- -
    20-Jun-25 16.46 - - -- -
    19-Sep-25 16.32 - - -- -
    19-Dec-25 16.17 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.56 - - -- -




    Previous Close12.1519/02/25
    ENAGAS Close 11.92





    FUTURES ENAGAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 11.92 - - -- 7
    21-Mar-25 11.95 - - -- 132
    17-Apr-25 11.97 - - -- -
    20-Jun-25 12.02 12.15 12.15 12.1520 41
    19-Sep-25 11.48 - - -- -
    19-Dec-25 11.13 - - -- -
    20-Mar-26 11.19 - - -- -
    19-Jun-26 11.24 - - -- -
    18-Sep-26 10.69 - - -- -
    18-Dec-26 10.35 - - -- -
    19-Mar-27 10.40 - - -- -
    18-Jun-27 10.46 - - -- -
    17-Dec-27 9.46 - - -- -
    16-Jun-28 9.57 - - -- -
    15-Dec-28 8.47 - - -- -
    15-Jun-29 8.57 - - -- -
    21-Dec-29 7.47 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 11.92 - - -- -
    21-Mar-25 11.95 - - -- -
    17-Apr-25 11.97 - - -- -
    20-Jun-25 12.02 - - -- -
    19-Sep-25 11.48 - - -- -
    19-Dec-25 11.13 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.92 - - -- -




    Previous Close3.5719/02/25
    ENCE Close 3.54





    FUTURES ENCE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 3.54 - - -- -
    21-Mar-25 3.55 - - -- -
    17-Apr-25 3.55 - - -- -
    20-Jun-25 3.53 - - -- -
    19-Sep-25 3.50 - - -- -
    19-Dec-25 3.47 - - -- -
    20-Mar-26 3.49 - - -- -
    19-Jun-26 3.45 - - -- -
    18-Sep-26 3.41 - - -- -
    18-Dec-26 3.37 - - -- -
    19-Mar-27 3.39 - - -- -
    18-Jun-27 3.35 - - -- -
    17-Dec-27 3.21 - - -- -
    16-Jun-28 3.15 - - -- -
    15-Dec-28 3.01 - - -- -
    15-Jun-29 2.95 - - -- -
    21-Dec-29 2.80 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 3.54 - - -- -
    21-Mar-25 3.55 - - -- -
    17-Apr-25 3.55 - - -- -
    20-Jun-25 3.53 - - -- -
    19-Sep-25 3.50 - - -- -
    19-Dec-25 3.47 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.54 - - -- -




    Previous Close21.3919/02/25
    ENDESA Close 21.52





    FUTURES ENDESA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 21.52 - - -- -
    21-Mar-25 21.57 - - -- 81
    17-Apr-25 21.61 - - -- -
    20-Jun-25 21.70 - - -- -
    19-Sep-25 21.11 - - -- -
    19-Dec-25 21.21 - - -- 5,000
    20-Mar-26 20.66 - - -- -
    19-Jun-26 20.76 - - -- -
    18-Sep-26 20.21 - - -- -
    18-Dec-26 20.31 - - -- -
    19-Mar-27 19.66 - - -- -
    18-Jun-27 19.77 - - -- -
    17-Dec-27 19.22 - - -- -
    16-Jun-28 18.68 - - -- -
    15-Dec-28 18.13 - - -- -
    15-Jun-29 17.58 - - -- -
    21-Dec-29 17.04 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 21.52 - - -- -
    21-Mar-25 21.57 - - -- -
    17-Apr-25 21.61 - - -- -
    20-Jun-25 21.70 - - -- -
    19-Sep-25 21.11 - - -- -
    19-Dec-25 21.21 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 21.52 - - -- -




    Previous Close3.6919/02/25
    FAES Close 3.67





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.67 - - -- -




    Previous Close10.9219/02/25
    FCC Close 10.74





    FUTURES FCC
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 10.74 - - -- -
    21-Mar-25 10.76 - - -- -
    17-Apr-25 10.79 - - -- -
    20-Jun-25 10.83 - - -- -
    19-Sep-25 10.21 - - -- -
    19-Dec-25 10.26 - - -- -
    20-Mar-26 10.31 - - -- -
    19-Jun-26 10.36 - - -- -
    18-Sep-26 9.72 - - -- -
    18-Dec-26 9.77 - - -- -
    19-Mar-27 9.82 - - -- -
    18-Jun-27 9.87 - - -- -
    17-Dec-27 9.26 - - -- -
    16-Jun-28 9.36 - - -- -
    15-Dec-28 8.73 - - -- -
    15-Jun-29 8.83 - - -- -
    21-Dec-29 8.18 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 10.74 - - -- -
    21-Mar-25 10.76 - - -- -
    17-Apr-25 10.79 - - -- -
    20-Jun-25 10.83 - - -- -
    19-Sep-25 10.21 - - -- -
    19-Dec-25 10.26 - - -- -




    Previous Close14.3219/02/25
    FCC INM Close 14.07





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Sep-25 13.59 - - -- -
    20-Mar-26 13.72 - - -- -




    Previous Close43.5619/02/25
    FERROVIAL Close 43.06





    FUTURES FERROVIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 43.07 - - -- -
    21-Mar-25 43.16 - - -- -
    17-Apr-25 43.24 - - -- -
    20-Jun-25 43.15 - - -- 10
    19-Sep-25 43.38 - - -- -
    19-Dec-25 43.21 - - -- -
    20-Mar-26 43.42 - - -- -
    19-Jun-26 43.37 - - -- -
    18-Sep-26 43.58 - - -- -
    18-Dec-26 43.40 - - -- -
    19-Mar-27 43.62 - - -- -
    18-Jun-27 43.59 - - -- -
    17-Dec-27 43.65 - - -- -
    16-Jun-28 44.13 - - -- -
    15-Dec-28 43.95 - - -- -
    15-Jun-29 44.45 - - -- -
    21-Dec-29 44.32 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 43.07 - - -- -
    21-Mar-25 43.16 - - -- -
    17-Apr-25 43.24 - - -- -
    20-Jun-25 43.15 - - -- -
    19-Sep-25 43.38 - - -- -
    19-Dec-25 43.21 - - -- -
    31-Dec-99 43.06 - - -- -




    Previous Close23.1019/02/25
    FLUIDRA Close 22.78





    FUTURES FLUIDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 22.78 - - -- -
    21-Mar-25 22.83 - - -- -
    17-Apr-25 22.88 - - -- -
    20-Jun-25 22.97 - - -- -
    19-Sep-25 22.80 - - -- -
    19-Dec-25 22.62 - - -- -
    20-Mar-26 22.73 - - -- -
    19-Jun-26 22.84 - - -- -
    18-Sep-26 22.62 - - -- -
    18-Dec-26 22.40 - - -- -
    19-Mar-27 22.52 - - -- -
    18-Jun-27 22.64 - - -- -
    17-Dec-27 22.16 - - -- -
    16-Jun-28 22.40 - - -- -
    15-Dec-28 21.89 - - -- -
    15-Jun-29 22.14 - - -- -
    21-Dec-29 21.64 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 22.78 - - -- -
    21-Mar-25 22.83 - - -- -
    17-Apr-25 22.88 - - -- -
    20-Jun-25 22.97 - - -- -
    19-Sep-25 22.80 - - -- -
    19-Dec-25 22.62 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 22.78 - - -- -




    Previous Close38.2519/02/25
    G.CATALANA O Close 38.05





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 38.05 - - -- -




    Previous Close2.7419/02/25
    GESTAMP Close 2.68





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.68 - - -- -




    Previous Close38.9519/02/25
    GRENERGY Close 38.70





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 38.70 - - -- -




    Previous Close9.4719/02/25
    GRIFOLS Close 9.47





    FUTURES GRIFOLS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 9.47 - - -- -
    21-Mar-25 9.49 - - -- 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 9.74 - - -- -
    19-Mar-27 9.79 - - -- -
    18-Jun-27 9.74 - - -- -
    17-Dec-27 9.84 - - -- -
    16-Jun-28 9.75 - - -- -
    15-Dec-28 9.86 - - -- -
    15-Jun-29 9.77 - - -- -
    21-Dec-29 9.79 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 9.47 - - -- -
    21-Mar-25 9.49 - - -- -
    17-Apr-25 9.51 - - -- -
    20-Jun-25 9.55 - - -- -
    19-Sep-25 9.60 - - -- -
    19-Dec-25 9.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.47 - - -- -




    Previous Close7.1719/02/25
    GRIFOLS B Close 7.15





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.15 - - -- -




    Previous Close4.0619/02/25
    IAG Close 3.94





    FUTURES IAG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 3.94 - - -- -
    21-Mar-25 3.95 4.00 4.00 3.9935 150
    17-Apr-25 3.96 - - -- -
    20-Jun-25 3.97 - - -- -
    19-Sep-25 3.93 - - -- -
    19-Dec-25 3.91 - - -- -
    20-Mar-26 3.93 - - -- -
    19-Jun-26 3.95 - - -- -
    18-Sep-26 3.91 - - -- -
    18-Dec-26 3.88 - - -- -
    19-Mar-27 3.90 - - -- -
    18-Jun-27 3.92 - - -- -
    17-Dec-27 3.84 - - -- -
    16-Jun-28 3.88 - - -- -
    15-Dec-28 3.81 - - -- -
    15-Jun-29 3.85 - - -- -
    21-Dec-29 3.77 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 3.94 - - -- -
    21-Mar-25 3.95 - - -- -
    17-Apr-25 3.96 - - -- -
    20-Jun-25 3.97 - - -- -
    19-Sep-25 3.93 - - -- -
    19-Dec-25 3.91 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.94 - - -- -




    Previous Close13.3619/02/25
    IBERDROLA Close 13.43





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 13.43 - - -- -
    28-Feb-25 13.43 - - -- -
    07-Mar-25 13.44 - - -- -
    14-Mar-25 13.45 - - -- -
    21-Mar-25 13.45 - - -- 4,823
    17-Apr-25 13.48 - - -- -
    20-Jun-25 13.53 - - -- -
    19-Sep-25 13.20 - - -- -
    19-Dec-25 13.27 - - -- -
    20-Mar-26 13.11 - - -- -
    19-Jun-26 13.18 - - -- -
    18-Sep-26 12.84 - - -- -
    18-Dec-26 12.90 - - -- -
    19-Mar-27 12.76 - - -- -
    18-Jun-27 12.82 - - -- -
    17-Dec-27 12.56 - - -- -
    16-Jun-28 12.49 - - -- -
    15-Dec-28 12.25 - - -- -
    15-Jun-29 12.19 - - -- -
    21-Dec-29 11.96 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 13.43 - - -- -
    21-Mar-25 13.45 - - -- -
    17-Apr-25 13.48 - - -- -
    20-Jun-25 13.53 - - -- -
    19-Sep-25 13.20 - - -- -
    19-Dec-25 13.27 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.43 - - -- -




    Previous Close55.5819/02/25
    INDITEX Close 53.70





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 53.71 - - -- -
    28-Feb-25 53.74 - - -- -
    07-Mar-25 53.76 - - -- -
    14-Mar-25 53.79 - - -- -
    21-Mar-25 53.82 54.21 54.59 54.2118 4,210
    17-Apr-25 53.93 - - -- -
    20-Jun-25 53.36 - - -- 832
    19-Sep-25 53.65 - - -- -
    19-Dec-25 53.59 - - -- -
    20-Mar-26 53.84 - - -- -
    19-Jun-26 53.31 - - -- -
    18-Sep-26 53.57 - - -- -
    18-Dec-26 53.56 - - -- -
    19-Mar-27 53.84 - - -- -
    18-Jun-27 53.32 - - -- -
    17-Dec-27 53.61 - - -- -
    16-Jun-28 53.45 - - -- -
    15-Dec-28 53.79 - - -- -
    15-Jun-29 53.67 - - -- -
    21-Dec-29 54.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 53.71 - - -- -
    21-Mar-25 53.82 - - -- -
    17-Apr-25 53.93 - - -- -
    20-Jun-25 53.36 - - -- -
    19-Sep-25 53.65 - - -- -
    19-Dec-25 53.59 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 53.70 - - -- -




    Previous Close18.2219/02/25
    INDRA Close 18.54





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 18.54 - - -- -
    21-Mar-25 18.58 - - -- 78
    17-Apr-25 18.62 - - -- -
    20-Jun-25 18.69 - - -- -
    19-Sep-25 18.48 - - -- -
    19-Dec-25 18.57 - - -- -
    20-Mar-26 18.66 - - -- -
    19-Jun-26 18.75 - - -- -
    18-Sep-26 18.51 - - -- -
    18-Dec-26 18.61 - - -- -
    19-Mar-27 18.70 - - -- -
    18-Jun-27 18.80 - - -- -
    17-Dec-27 18.64 - - -- -
    16-Jun-28 18.84 - - -- -
    15-Dec-28 18.68 - - -- -
    15-Jun-29 18.90 - - -- -
    21-Dec-29 18.74 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 18.54 - - -- -
    21-Mar-25 18.58 - - -- -
    17-Apr-25 18.62 - - -- -
    20-Jun-25 18.69 - - -- -
    19-Sep-25 18.48 - - -- -
    19-Dec-25 18.57 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 18.54 - - -- -




    Previous Close54.5019/02/25
    LABORAT. ROVI Close 54.80





    FUTURES LABORAT. ROVI
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 54.81 - - -- -
    21-Mar-25 54.92 - - -- -
    17-Apr-25 55.03 - - -- -
    20-Jun-25 55.25 - - -- -
    19-Sep-25 54.43 - - -- -
    19-Dec-25 54.71 - - -- -
    20-Mar-26 54.97 - - -- -
    19-Jun-26 55.24 - - -- -
    18-Sep-26 54.30 - - -- -
    18-Dec-26 54.58 - - -- -
    19-Mar-27 54.86 - - -- -
    18-Jun-27 55.15 - - -- -
    17-Dec-27 54.23 - - -- -
    16-Jun-28 54.82 - - -- -
    15-Dec-28 53.82 - - -- -
    15-Jun-29 54.44 - - -- -
    21-Dec-29 53.48 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 54.81 - - -- -
    21-Mar-25 54.92 - - -- -
    17-Apr-25 55.03 - - -- -
    20-Jun-25 55.25 - - -- -
    19-Sep-25 54.43 - - -- -
    19-Dec-25 54.71 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 54.80 - - -- -




    Previous Close1.1619/02/25
    LINEA DIRECTA Close 1.14





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.14 - - -- -




    Previous Close29.6419/02/25
    LOGISTA Close 29.66





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 29.66 - - -- -




    Previous Close2.7119/02/25
    MAPFRE Close 2.65





    FUTURES MAPFRE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 2.65 - - -- -
    21-Mar-25 2.66 - - -- 50
    17-Apr-25 2.66 - - -- -
    20-Jun-25 2.58 - - -- -
    19-Sep-25 2.59 - - -- -
    19-Dec-25 2.53 - - -- -
    20-Mar-26 2.54 - - -- -
    19-Jun-26 2.46 - - -- -
    18-Sep-26 2.47 - - -- -
    18-Dec-26 2.41 - - -- -
    19-Mar-27 2.42 - - -- -
    18-Jun-27 2.31 - - -- -
    17-Dec-27 2.26 - - -- -
    16-Jun-28 2.18 - - -- -
    15-Dec-28 2.13 - - -- -
    15-Jun-29 2.05 - - -- -
    21-Dec-29 2.00 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 2.65 - - -- -
    21-Mar-25 2.66 - - -- -
    17-Apr-25 2.66 - - -- -
    20-Jun-25 2.58 - - -- -
    19-Sep-25 2.59 - - -- -
    19-Dec-25 2.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.65 - - -- -




    Previous Close7.2619/02/25
    MELIA HOTELS Close 7.17





    FUTURES MELIA HOTELS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 7.17 - - -- -
    21-Mar-25 7.19 - - -- -
    17-Apr-25 7.20 - - -- -
    20-Jun-25 7.23 - - -- -
    19-Sep-25 7.11 - - -- -
    19-Dec-25 7.14 - - -- -
    20-Mar-26 7.18 - - -- -
    19-Jun-26 7.21 - - -- -
    18-Sep-26 7.07 - - -- -
    18-Dec-26 7.10 - - -- -
    19-Mar-27 7.14 - - -- -
    18-Jun-27 7.18 - - -- -
    17-Dec-27 7.06 - - -- -
    16-Jun-28 7.14 - - -- -
    15-Dec-28 7.02 - - -- -
    15-Jun-29 7.10 - - -- -
    21-Dec-29 6.98 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 7.17 - - -- -
    21-Mar-25 7.19 - - -- -
    17-Apr-25 7.20 - - -- -
    20-Jun-25 7.23 - - -- -
    19-Sep-25 7.11 - - -- -
    19-Dec-25 7.14 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.17 - - -- -




    Previous Close10.9019/02/25
    MERLIN Close 10.66





    FUTURES MERLIN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 10.66 - - -- -
    21-Mar-25 10.68 - - -- -
    17-Apr-25 10.70 - - -- -
    20-Jun-25 10.49 - - -- -
    19-Sep-25 10.54 - - -- -
    19-Dec-25 10.35 - - -- -
    20-Mar-26 10.40 - - -- -
    19-Jun-26 10.16 - - -- -
    18-Sep-26 10.22 - - -- -
    18-Dec-26 10.01 - - -- -
    19-Mar-27 10.06 - - -- -
    18-Jun-27 9.80 - - -- -
    17-Dec-27 9.65 - - -- -
    16-Jun-28 9.44 - - -- -
    15-Dec-28 9.29 - - -- -
    15-Jun-29 9.08 - - -- -
    21-Dec-29 8.93 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 10.66 - - -- -
    21-Mar-25 10.68 - - -- -
    17-Apr-25 10.70 - - -- -
    20-Jun-25 10.49 - - -- -
    19-Sep-25 10.54 - - -- -
    19-Dec-25 10.35 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.66 - - -- -




    Previous Close24.4819/02/25
    NATURGY Close 24.44





    FUTURES NATURGY
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 24.44 - - -- -
    21-Mar-25 24.49 - - -- 33
    17-Apr-25 24.17 - - -- -
    20-Jun-25 24.26 - - -- -
    19-Sep-25 23.92 - - -- -
    19-Dec-25 23.56 - - -- -
    20-Mar-26 23.67 - - -- -
    19-Jun-26 23.42 - - -- -
    18-Sep-26 23.07 - - -- -
    18-Dec-26 22.73 - - -- -
    19-Mar-27 22.85 - - -- -
    18-Jun-27 22.55 - - -- -
    17-Dec-27 21.97 - - -- -
    16-Jun-28 21.82 - - -- -
    15-Dec-28 21.29 - - -- -
    15-Jun-29 21.16 - - -- -
    21-Dec-29 20.65 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 24.44 - - -- -
    21-Mar-25 24.49 - - -- -
    17-Apr-25 24.17 - - -- -
    20-Jun-25 24.26 - - -- -
    19-Sep-25 23.92 - - -- -
    19-Dec-25 23.56 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.44 - - -- -




    Previous Close0.4919/02/25
    OBRASCON HUARTE Close 0.47





    FUTURES OBRASCON HUARTE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 0.47 - - -- -
    21-Mar-25 0.47 - - -- -
    17-Apr-25 0.48 - - -- -
    20-Jun-25 0.48 - - -- -
    19-Sep-25 0.48 - - -- -
    19-Dec-25 0.48 - - -- -
    20-Mar-26 0.48 - - -- -
    19-Jun-26 0.49 - - -- -
    18-Sep-26 0.49 - - -- -
    18-Dec-26 0.49 - - -- -
    19-Mar-27 0.49 - - -- -
    18-Jun-27 0.50 - - -- -
    17-Dec-27 0.50 - - -- -
    16-Jun-28 0.51 - - -- -
    15-Dec-28 0.51 - - -- -
    15-Jun-29 0.52 - - -- -
    21-Dec-29 0.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 0.47 - - -- -
    21-Mar-25 0.47 - - -- -
    17-Apr-25 0.48 - - -- -
    20-Jun-25 0.48 - - -- -
    19-Sep-25 0.48 - - -- -
    19-Dec-25 0.48 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.47 - - -- -




    Previous Close101.4019/02/25
    PHARMA MAR Close 98.65





    FUTURES PHARMA MAR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 98.66 - - -- -
    21-Mar-25 98.87 - - -- -
    17-Apr-25 99.07 - - -- -
    20-Jun-25 99.45 - - -- -
    19-Sep-25 99.33 - - -- -
    19-Dec-25 99.83 - - -- -
    20-Mar-26 100.30 - - -- -
    19-Jun-26 100.79 - - -- -
    18-Sep-26 100.64 - - -- -
    18-Dec-26 101.15 - - -- -
    19-Mar-27 101.67 - - -- -
    18-Jun-27 102.21 - - -- -
    17-Dec-27 102.65 - - -- -
    16-Jun-28 103.77 - - -- -
    15-Dec-28 104.28 - - -- -
    15-Jun-29 105.47 - - -- -
    21-Dec-29 106.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 98.66 - - -- -
    21-Mar-25 98.87 - - -- -
    17-Apr-25 99.07 - - -- -
    20-Jun-25 99.45 - - -- -
    19-Sep-25 99.33 - - -- -
    19-Dec-25 99.83 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 98.65 - - -- -




    Previous Close1.9219/02/25
    PROSEGUR Close 1.89





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.89 - - -- -




    Previous Close18.3219/02/25
    PUIG Close 17.95





    FUTURES PUIG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 17.95 - - -- -
    21-Mar-25 17.99 - - -- -
    17-Apr-25 17.63 - - -- -
    20-Jun-25 17.69 - - -- -
    19-Sep-25 17.79 - - -- -
    19-Dec-25 17.88 - - -- -
    20-Mar-26 17.96 - - -- -
    19-Jun-26 17.62 - - -- -
    18-Sep-26 17.71 - - -- -
    18-Dec-26 17.79 - - -- -
    19-Mar-27 17.89 - - -- -
    18-Jun-27 17.50 - - -- -
    17-Dec-27 17.69 - - -- -
    16-Jun-28 17.36 - - -- -
    15-Dec-28 17.55 - - -- -
    15-Jun-29 17.20 - - -- -
    21-Dec-29 17.41 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 17.95 - - -- -
    21-Mar-25 17.99 - - -- -
    17-Apr-25 17.63 - - -- -
    20-Jun-25 17.69 - - -- -
    19-Sep-25 17.79 - - -- -
    19-Dec-25 17.88 - - -- -




    Previous Close16.5619/02/25
    REDEIA Close 16.80





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 16.80 - - -- -
    21-Mar-25 16.84 - - -- 13
    17-Apr-25 16.87 - - -- -
    20-Jun-25 16.94 - - -- 3
    19-Sep-25 16.42 - - -- -
    19-Dec-25 16.51 - - -- -
    20-Mar-26 16.36 - - -- -
    19-Jun-26 16.44 - - -- -
    18-Sep-26 15.94 - - -- -
    18-Dec-26 16.02 - - -- -
    19-Mar-27 15.88 - - -- -
    18-Jun-27 15.97 - - -- -
    17-Dec-27 15.55 - - -- -
    16-Jun-28 15.50 - - -- -
    15-Dec-28 15.09 - - -- -
    15-Jun-29 15.04 - - -- -
    21-Dec-29 14.64 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 16.80 - - -- -
    21-Mar-25 16.84 - - -- -
    17-Apr-25 16.87 - - -- -
    20-Jun-25 16.94 - - -- -
    19-Sep-25 16.42 - - -- -
    19-Dec-25 16.51 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.80 - - -- -




    Previous Close12.1619/02/25
    REPSOL Close 12.18





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12.18 - - -- -
    28-Feb-25 12.18 - - -- -
    07-Mar-25 12.19 - - -- -
    14-Mar-25 12.20 - - -- -
    21-Mar-25 12.20 - - -- 10,804
    17-Apr-25 12.23 - - -- -
    20-Jun-25 12.27 - - -- 5
    19-Sep-25 11.84 - - -- -
    19-Dec-25 11.90 - - -- 10,000
    20-Mar-26 11.48 - - -- -
    19-Jun-26 11.54 - - -- -
    18-Sep-26 11.11 - - -- -
    18-Dec-26 11.16 - - -- -
    19-Mar-27 10.75 - - -- -
    18-Jun-27 10.81 - - -- -
    17-Dec-27 10.44 - - -- -
    16-Jun-28 10.11 - - -- -
    15-Dec-28 9.76 - - -- -
    15-Jun-29 9.44 - - -- -
    21-Dec-29 9.11 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 12.18 - - -- -
    21-Mar-25 12.20 - - -- -
    17-Apr-25 12.23 - - -- -
    20-Jun-25 12.27 - - -- -
    19-Sep-25 11.84 - - -- -
    19-Dec-25 11.90 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.18 - - -- -




    Previous Close3.3519/02/25
    SACYR Close 3.27





    FUTURES SACYR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 3.27 - - -- -
    21-Mar-25 3.28 - - -- -
    17-Apr-25 3.28 - - -- -
    20-Jun-25 3.30 - - -- -
    19-Sep-25 3.23 - - -- -
    19-Dec-25 3.24 - - -- -
    20-Mar-26 3.19 - - -- -
    19-Jun-26 3.21 - - -- -
    18-Sep-26 3.14 - - -- -
    18-Dec-26 3.15 - - -- -
    19-Mar-27 3.10 - - -- -
    18-Jun-27 3.12 - - -- -
    17-Dec-27 3.07 - - -- -
    16-Jun-28 3.04 - - -- -
    15-Dec-28 2.98 - - -- -
    15-Jun-29 2.95 - - -- -
    21-Dec-29 2.90 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.27 - - -- -




    Previous Close5.9619/02/25
    SANTANDER Close 5.81





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 5.81 - - -- -
    28-Feb-25 5.81 - - -- -
    07-Mar-25 5.81 - - -- -
    14-Mar-25 5.82 - - -- -
    21-Mar-25 5.82 - - -- 114,878
    17-Apr-25 5.83 - - -- -
    20-Jun-25 5.74 - - -- 17,760
    19-Sep-25 5.77 - - -- -
    19-Dec-25 5.69 - - -- -
    20-Mar-26 5.72 - - -- -
    19-Jun-26 5.63 - - -- -
    18-Sep-26 5.66 - - -- -
    18-Dec-26 5.57 - - -- -
    19-Mar-27 5.60 - - -- -
    18-Jun-27 5.49 - - -- -
    17-Dec-27 5.42 - - -- -
    16-Jun-28 5.34 - - -- -
    15-Dec-28 5.27 - - -- -
    15-Jun-29 5.21 - - -- -
    21-Dec-29 5.17 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 5.81 - - -- -
    21-Mar-25 5.82 - - -- 1,447,400
    17-Apr-25 5.83 - - -- -
    20-Jun-25 5.74 - - -- -
    19-Sep-25 5.77 - - -- -
    19-Dec-25 5.69 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.81 - - -- -




    Previous Close7.8019/02/25
    SOLARIA Close 7.66





    FUTURES SOLARIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 7.66 - - -- -
    21-Mar-25 7.68 - - -- -
    17-Apr-25 7.69 - - -- -
    20-Jun-25 7.72 - - -- -
    19-Sep-25 7.76 - - -- -
    19-Dec-25 7.80 - - -- -
    20-Mar-26 7.84 - - -- -
    19-Jun-26 7.88 - - -- -
    18-Sep-26 7.92 - - -- -
    18-Dec-26 7.96 - - -- -
    19-Mar-27 8.00 - - -- -
    18-Jun-27 8.04 - - -- -
    17-Dec-27 8.13 - - -- -
    16-Jun-28 8.22 - - -- -
    15-Dec-28 8.31 - - -- -
    15-Jun-29 8.40 - - -- -
    21-Dec-29 8.50 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 7.66 - - -- -
    21-Mar-25 7.68 - - -- -
    17-Apr-25 7.69 - - -- -
    20-Jun-25 7.72 - - -- -
    19-Sep-25 7.76 - - -- -
    19-Dec-25 7.80 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.66 - - -- -




    Previous Close15.5019/02/25
    TECNICAS REUNIDAS Close 15.67





    FUTURES TECNICAS REUNIDAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 15.67 - - -- -
    21-Mar-25 15.70 - - -- -
    17-Apr-25 15.74 - - -- -
    20-Jun-25 15.80 - - -- -
    19-Sep-25 15.80 - - -- -
    19-Dec-25 15.88 - - -- -
    20-Mar-26 15.88 - - -- -
    19-Jun-26 15.95 - - -- -
    18-Sep-26 15.91 - - -- -
    18-Dec-26 15.99 - - -- -
    19-Mar-27 15.90 - - -- -
    18-Jun-27 15.98 - - -- -
    17-Dec-27 15.96 - - -- -
    16-Jun-28 15.95 - - -- -
    15-Dec-28 15.93 - - -- -
    15-Jun-29 15.92 - - -- -
    21-Dec-29 15.90 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 15.67 - - -- -
    21-Mar-25 15.70 - - -- -
    17-Apr-25 15.74 - - -- -
    20-Jun-25 15.80 - - -- -
    19-Sep-25 15.80 - - -- -
    19-Dec-25 15.88 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.67 - - -- -




    Previous Close4.1419/02/25
    TELEFONICA Close 4.09





    FUTURES TELEFONICA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 4.09 - - -- 6
    28-Feb-25 4.09 - - -- -
    07-Mar-25 4.10 - - -- -
    14-Mar-25 4.10 - - -- -
    21-Mar-25 4.10 - - -- 27,557
    17-Apr-25 4.11 - - -- -
    20-Jun-25 3.98 - - -- 100
    19-Sep-25 4.00 - - -- -
    19-Dec-25 3.88 - - -- -
    20-Mar-26 3.89 - - -- -
    19-Jun-26 3.77 - - -- -
    18-Sep-26 3.79 - - -- -
    18-Dec-26 3.67 - - -- -
    19-Mar-27 3.69 - - -- -
    18-Jun-27 3.57 - - -- -
    17-Dec-27 3.47 - - -- -
    16-Jun-28 3.39 - - -- -
    15-Dec-28 3.30 - - -- -
    15-Jun-29 3.21 - - -- -
    21-Dec-29 3.13 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 4.09 - - -- -
    21-Mar-25 4.10 - - -- -
    17-Apr-25 4.11 - - -- -
    20-Jun-25 3.98 - - -- -
    19-Sep-25 4.00 - - -- -
    19-Dec-25 3.88 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.09 - - -- -




    Previous Close1.5619/02/25
    UNICAJA Close 1.55





    FUTURES UNICAJA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 1.55 - - -- -
    21-Mar-25 1.55 - - -- -
    17-Apr-25 1.48 - - -- -
    20-Jun-25 1.49 - - -- -
    19-Sep-25 1.50 - - -- -
    19-Dec-25 1.44 - - -- -
    20-Mar-26 1.45 - - -- -
    19-Jun-26 1.39 - - -- -
    18-Sep-26 1.39 - - -- -
    18-Dec-26 1.34 - - -- -
    19-Mar-27 1.35 - - -- -
    18-Jun-27 1.28 - - -- -
    17-Dec-27 1.23 - - -- -
    16-Jun-28 1.17 - - -- -
    15-Dec-28 1.18 - - -- -
    15-Jun-29 1.06 - - -- -
    21-Dec-29 1.01 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 1.55 - - -- -
    21-Mar-25 1.55 - - -- -
    17-Apr-25 1.48 - - -- -
    20-Jun-25 1.49 - - -- -
    19-Sep-25 1.50 - - -- -
    19-Dec-25 1.44 - - -- -




    Previous Close99.7019/02/25
    VIDRALA Close 96.20





    FUTURES VIDRALA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 96.21 - - -- -
    21-Mar-25 96.41 - - -- -
    17-Apr-25 96.60 - - -- -
    20-Jun-25 96.98 - - -- -
    19-Sep-25 97.09 - - -- -
    19-Dec-25 97.58 - - -- -
    20-Mar-26 96.95 - - -- -
    19-Jun-26 97.42 - - -- -
    18-Sep-26 97.48 - - -- -
    18-Dec-26 97.97 - - -- -
    19-Mar-27 97.29 - - -- -
    18-Jun-27 97.80 - - -- -
    17-Dec-27 98.40 - - -- -
    16-Jun-28 98.26 - - -- -
    15-Dec-28 98.90 - - -- -
    15-Jun-29 98.81 - - -- -
    21-Dec-29 99.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 96.21 - - -- -
    21-Mar-25 96.41 - - -- -
    17-Apr-25 96.60 - - -- -
    20-Jun-25 96.98 - - -- -
    19-Sep-25 97.09 - - -- -
    19-Dec-25 97.58 - - -- -




    Previous Close60.9019/02/25
    VISCOFAN Close 60.40





    FUTURES VISCOFAN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 60.41 - - -- -
    21-Mar-25 60.53 - - -- -
    17-Apr-25 60.65 - - -- -
    20-Jun-25 60.27 - - -- -
    19-Sep-25 60.59 - - -- -
    19-Dec-25 59.29 - - -- -
    20-Mar-26 59.57 - - -- -
    19-Jun-26 59.18 - - -- -
    18-Sep-26 59.47 - - -- -
    18-Dec-26 59.77 - - -- -
    19-Mar-27 58.33 - - -- -
    18-Jun-27 57.92 - - -- -
    17-Dec-27 58.55 - - -- -
    16-Jun-28 56.62 - - -- -
    15-Dec-28 57.26 - - -- -
    15-Jun-29 55.33 - - -- -
    21-Dec-29 54.14 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 60.41 - - -- -
    21-Mar-25 60.53 - - -- -
    17-Apr-25 60.65 - - -- -
    20-Jun-25 60.27 - - -- -
    19-Sep-25 60.59 - - -- -
    19-Dec-25 59.29 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 60.40 - - -- -




    DIVIDEND FUTURES

    Previous Close-19/02/25
    BBVA DIV Close -





    FUTURES BBVA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    BBVA DIV25 Close -





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    CAIXABANK DIV Close -





    FUTURES CAIXABANK DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    CAIXABANK DIV25 Close -





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    GAS NATURAL DIV Close -





    FUTURES GAS NATURAL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    GAS NATURAL DIV25 Close -





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 Close0.23119/02/25
    IBERDROLA DIV Close 0.231





    FUTURES IBERDROLA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    IBERDROLA DIV25 Close -





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    INDITEX DIV Close -





    FUTURES INDITEX DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    INDITEX DIV25 Close -





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 Close0.47519/02/25
    REPSOL DIV Close 0.475





    FUTURES REPSOL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    REPSOL DIV25 Close -





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    SANTANDER DIV Close -





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




    Previous Close-19/02/25
    SANTANDER DIV25 Close -





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Feb-25 - - - -- -
    21-Mar-25 - - - -- 4,067
    17-Apr-25 - - - -- -
    20-Jun-25 0.1130 - - -- -
    19-Sep-25 0.1130 - - -- -
    19-Dec-25 0.2200 - - -- -
    18-Dec-26 0.2320 - - -- -
    17-Dec-27 0.2660 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




    Previous Close-19/02/25
    TELEFONICA DIV Close -





    FUTURES TELEFONICA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    TELEFONICA DIV25 Close -





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-19/02/25
    MINI IBEX-35 Close -






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   10,0002,918.00 2,939.002,939.002,939.0033.40 1.0018
    Feb-25   10,1002,818.00 ---32.82 1.00-4
    Feb-25   10,2002,718.00 ---32.23 1.00-7
    Feb-25   10,3002,618.00 ---31.65 1.00-2
    Feb-25   10,4002,518.00 2,539.002,544.002,539.0031.06 1.0021
    Feb-25   10,5002,418.00 ---30.47 1.00-8
    Feb-25   10,6002,318.00 2,369.002,369.002,369.0029.89 1.001-
    Feb-25   10,7002,218.00 ---29.30 1.00-2
    Feb-25   11,0001,918.00 ---27.55 1.00-10
    Feb-25   11,1001,818.00 1,994.001,994.001,994.0026.96 1.0011
    Feb-25   11,2001,718.00 1,799.001,799.001,799.0026.37 1.00110
    Feb-25   11,3001,618.00 1,754.001,779.001,754.0025.79 1.0021
    Feb-25   11,4001,518.00 ---25.20 1.00-3
    Feb-25   11,5001,418.00 1,550.001,550.001,550.0024.62 1.00115
    Feb-25   11,6001,318.00 ---24.03 1.00-29
    Feb-25   11,6501,268.00 ---23.74 1.00-1
    Feb-25   11,7001,218.00 ---23.45 1.00-56
    Feb-25   11,7501,168.00 ---23.15 1.00-5
    Feb-25   11,8001,118.00 ---22.86 1.00-28
    Feb-25   11,8501,068.00 1,200.001,200.001,200.0022.57 1.0017
    Feb-25   11,9001,018.00 ---22.27 1.00-121
    Feb-25   11,950968.00 985.00990.00985.0021.98 1.00212
    Feb-25   12,000918.00 900.00900.00900.0021.69 1.00139
    Feb-25   12,050868.00 1,079.001,094.001,079.0021.40 1.0025
    Feb-25   12,100818.00 830.001,000.00830.0021.10 1.00314
    Feb-25   12,150768.00 ---20.81 1.00-17
    Feb-25   12,200718.00 ---20.52 1.00-34
    Feb-25   12,250668.00 ---20.22 1.00-3
    Feb-25   12,300618.00 834.00834.00834.0019.93 1.001113
    Feb-25   12,350568.00 680.00680.00679.0019.64 1.00210
    Feb-25   12,400518.00 624.00624.00624.0019.35 1.00131
    Feb-25   12,450468.00 ---19.05 1.00-6
    Feb-25   12,500419.00 470.00505.00470.0018.76 0.991021
    Feb-25   12,550369.00 ---18.47 0.98-3
    Feb-25   12,600320.00 ---18.17 0.97-15
    Feb-25   12,650272.00 ---17.88 0.94-8
    Feb-25   12,700226.00 ---17.59 0.90-28
    Feb-25   12,750182.00 200.00330.00200.0017.30 0.85314
    Feb-25   12,800140.00 ---17.00 0.77-23
    Feb-25   12,850104.00 180.00200.00180.0016.71 0.6744
    Feb-25   12,87587.00 167.00167.00167.0016.56 0.6111
    Feb-25   12,90073.00 80.00140.0080.0016.42 0.55322
    Feb-25   12,92559.00 ---16.30 0.49-1
    Feb-25   12,95048.00 70.00180.0070.0016.25 0.423143
    Feb-25   12,97538.00 ---16.20 0.36-14
    Feb-25   13,00030.00 75.0075.0075.0016.15 0.303040
    Feb-25   13,02523.00 ---16.10 0.25-1
    Feb-25   13,05017.00 65.0065.0065.0016.04 0.20131
    Feb-25   13,1009.00 14.0042.0014.0015.94 0.1225
    Feb-25   13,1256.00 17.0017.0017.0015.89 0.0911
    Feb-25   13,1504.00 20.0037.0020.0015.84 0.0724
    Feb-25   13,1753.00 ---15.79 0.05-1
    Feb-25   13,2002.00 15.0025.0015.0015.74 0.032124
    Feb-25   13,2501.00 ---15.64 0.02-1
    Feb-25 w4   12,150774.00 ---18.39 0.98-3
    Feb-25 w4   12,450484.00 ---16.70 0.92-1
    Feb-25 w4   12,700265.00 ---15.28 0.77-3
    Feb-25 w4   12,750226.00 ---15.00 0.72-1
    Feb-25 w4   12,800190.00 ---14.72 0.66-1
    Feb-25 w4   12,850157.00 ---14.44 0.60-1
    Feb-25 w4   12,900127.00 ---14.15 0.53-2
    Feb-25 w4   13,05060.00 101.00106.00101.0013.79 0.3322
    Feb-25 w4   13,10045.00 ---13.69 0.27-6
    Feb-25 w4   13,15033.00 ---13.59 0.21-3
    Feb-25 w4   13,30011.00 ---13.31 0.09-2
    Feb-25 w4   13,4004.00 21.0021.0021.0013.12 0.0411
    Mar-25 w1   12,900165.00 248.00248.00248.0013.82 0.5412
    Mar-25 w1   13,10076.00 158.00158.00158.0013.34 0.3211
    Mar-25 w1   13,15061.00 ---13.24 0.28-2
    Mar-25 w1   13,20048.00 ---13.15 0.23-2
    Mar-25 w1   13,40015.00 ---12.77 0.09-1
    Mar-25 w1   13,5008.00 ---12.59 0.05-2
    Mar-25   7,4005,536.00 ---43.09 1.00-6
    Mar-25   7,6005,336.00 ---42.03 1.00-7
    Mar-25   7,7005,236.00 ---41.50 1.00-1
    Mar-25   9,3003,640.00 ---33.02 1.00-2
    Mar-25   9,4003,540.00 ---32.49 1.00-1
    Mar-25   9,6003,341.00 ---31.43 1.00-39
    Mar-25   10,0002,942.00 ---29.30 1.00-3
    Mar-25   10,1002,842.00 ---28.77 1.00-2
    Mar-25   10,2002,742.00 ---28.24 1.00-2
    Mar-25   10,3002,643.00 ---27.71 1.00-3
    Mar-25   10,4002,543.00 ---27.18 1.00-8
    Mar-25   10,5002,443.00 2,451.002,451.002,451.0026.65 0.99216
    Mar-25   10,6002,344.00 ---26.12 0.99-4
    Mar-25   10,7002,244.00 2,276.002,276.002,276.0025.59 0.9916
    Mar-25   10,8002,145.00 ---25.06 0.99-12
    Mar-25   10,9002,046.00 2,085.002,085.002,085.0024.53 0.9913
    Mar-25   10,9501,996.00 ---24.27 0.99-1
    Mar-25   11,0001,946.00 ---24.00 0.99-24
    Mar-25   11,1001,847.00 ---23.47 0.99-5
    Mar-25   11,2001,748.00 ---22.94 0.98-5
    Mar-25   11,3001,649.00 1,681.001,681.001,681.0022.41 0.9816
    Mar-25   11,4001,551.00 1,701.001,751.001,701.0021.88 0.9829
    Mar-25   11,4501,502.00 1,696.001,696.001,696.0021.61 0.9811
    Mar-25   11,5001,453.00 ---21.35 0.97-47
    Mar-25   11,5501,404.00 ---21.08 0.97-2
    Mar-25   11,6001,355.00 ---20.82 0.97-36
    Mar-25   11,7001,257.00 ---20.29 0.96-36
    Mar-25   11,8001,161.00 ---19.76 0.95-17
    Mar-25   11,9001,065.00 ---19.23 0.94-9
    Mar-25   11,9501,017.00 ---18.96 0.93-105
    Mar-25   12,000970.00 ---18.70 0.92-36
    Mar-25   12,100876.00 ---18.17 0.90-106
    Mar-25   12,150830.00 ---17.90 0.89-1
    Mar-25   12,200785.00 ---17.64 0.88-62
    Mar-25   12,300695.00 ---17.11 0.85-16
    Mar-25   12,400607.00 721.00721.00721.0016.58 0.82121
    Mar-25   12,450565.00 ---16.31 0.80-5
    Mar-25   12,500523.00 ---16.05 0.78-20
    Mar-25   12,550482.00 ---15.78 0.76-52
    Mar-25   12,600442.00 526.00526.00526.0015.52 0.73153
    Mar-25   12,700366.00 ---14.99 0.68-22
    Mar-25   12,750330.00 ---14.72 0.65-2
    Mar-25   12,800296.00 333.00345.00333.0014.45 0.62226
    Mar-25   12,850263.00 320.00320.00320.0014.19 0.5811
    Mar-25   12,900232.00 ---13.92 0.54-10
    Mar-25   12,950203.00 ---13.67 0.51-3
    Mar-25   13,000178.00 ---13.58 0.47-14
    Mar-25   13,050155.00 ---13.50 0.43-1
    Mar-25   13,100134.00 170.00202.00168.0013.41 0.391111
    Mar-25   13,150115.00 200.00200.00200.0013.33 0.35216
    Mar-25   13,20098.00 129.00129.00129.0013.24 0.3115
    Mar-25   13,25083.00 97.00100.0097.0013.16 0.2822
    Mar-25   13,30069.00 83.0098.0082.0013.07 0.242626
    Mar-25   13,35058.00 71.0088.0071.0012.99 0.2188
    Mar-25   13,40047.00 59.0070.0059.0012.90 0.182020
    Mar-25   13,45039.00 ---12.82 0.16-20
    Mar-25   13,50031.00 39.0060.0039.0012.73 0.131214
    Mar-25   13,60019.00 35.0041.0035.0012.56 0.0925
    Mar-25   13,8007.00 ---12.22 0.04-2
    Mar-25   14,300- ---11.37 --4
    Apr-25 w0   12,000940.00 ---17.87 0.84-9
    Apr-25 w0   12,100853.00 ---17.39 0.82-6
    Apr-25 w0   12,200768.00 ---16.91 0.79-13
    Apr-25 w0   12,250726.00 ---16.68 0.78-1
    Apr-25 w0   12,300685.00 ---16.44 0.76-7
    Apr-25 w0   12,400604.00 ---15.96 0.73-1
    Apr-25 w0   12,500527.00 ---15.48 0.69-8
    Apr-25 w0   12,550490.00 ---15.25 0.67-2
    Apr-25 w0   12,600454.00 ---15.01 0.65-3
    Apr-25 w0   12,650419.00 ---14.77 0.62-2
    Apr-25 w0   12,700385.00 ---14.53 0.60-11
    Apr-25 w0   12,800320.00 ---14.05 0.55-15
    Apr-25 w0   12,850290.00 ---13.82 0.52-2
    Apr-25 w0   12,900263.00 ---13.68 0.49-2
    Apr-25 w0   13,000216.00 ---13.54 0.43-12
    Apr-25 w0   13,050195.00 ---13.47 0.41-1
    Apr-25 w0   13,100175.00 ---13.40 0.38-11
    Apr-25 w0   13,150156.00 ---13.33 0.35-1
    Apr-25 w0   13,200139.00 ---13.26 0.32-20
    Apr-25 w0   13,300109.00 ---13.11 0.27-11
    Apr-25 w0   13,40083.00 ---12.97 0.22-49
    Apr-25 w0   13,50063.00 95.0095.0095.0012.83 0.181010
    Jun-25   7,6005,164.00 ---34.55 0.99-2
    Jun-25   7,7005,065.00 ---34.17 0.99-25
    Jun-25   7,8004,966.00 ---33.78 0.99-11
    Jun-25   7,9004,867.00 ---33.39 0.99-1
    Jun-25   8,0004,768.00 ---33.00 0.99-10
    Jun-25   9,0003,784.00 ---29.12 0.98-3
    Jun-25   9,4003,393.00 ---27.57 0.97-1
    Jun-25   10,6002,239.00 ---22.92 0.92-2
    Jun-25   11,0001,866.00 ---21.36 0.89-12
    Jun-25   11,1001,774.00 ---20.98 0.88-1
    Jun-25   11,2001,683.00 ---20.59 0.87-10
    Jun-25   11,3001,593.00 ---20.20 0.86-3
    Jun-25   11,4001,504.00 ---19.81 0.85-6
    Jun-25   11,5001,416.00 ---19.42 0.84-39
    Jun-25   11,8001,158.00 ---18.26 0.79-5
    Jun-25   11,9001,075.00 ---17.87 0.77-6
    Jun-25   12,000994.00 ---17.49 0.75-14
    Jun-25   12,100914.00 ---17.10 0.73-4
    Jun-25   12,200836.00 ---16.71 0.70-4
    Jun-25   12,300761.00 ---16.32 0.68-26
    Jun-25   12,400687.00 ---15.93 0.65-17
    Jun-25   12,500617.00 ---15.55 0.62-17
    Jun-25   12,600549.00 ---15.16 0.58-7
    Jun-25   12,700485.00 ---14.77 0.55-36
    Jun-25   12,800424.00 ---14.38 0.51-12
    Jun-25   12,900371.00 ---14.16 0.48-12
    Jun-25   13,000322.00 342.00342.00342.0013.94 0.44114
    Jun-25   13,100277.00 ---13.73 0.40-20
    Jun-25   13,200236.00 ---13.51 0.36-5
    Jun-25   13,300199.00 ---13.30 0.32-1
    Jun-25   13,400166.00 ---13.08 0.28-23
    Jun-25   13,500136.00 140.00146.00140.0012.86 0.25710
    Jun-25   13,600111.00 ---12.65 0.21-20
    Jun-25   13,70088.00 ---12.43 0.18-1
    Jun-25   13,90054.00 ---12.00 0.12-1
    Jun-25   14,00041.00 ---11.78 0.10-1
    Sep-25   7,0005,681.00 ---33.97 0.98-1
    Sep-25   8,0004,706.00 ---30.67 0.97-7
    Sep-25   9,0003,743.00 ---27.38 0.95-1
    Sep-25   9,3003,458.00 ---26.39 0.94-1
    Sep-25   9,4003,364.00 ---26.06 0.94-2
    Sep-25   9,6003,175.00 ---25.40 0.93-1
    Sep-25   10,0002,803.00 ---24.09 0.91-1
    Sep-25   10,4002,437.00 ---22.77 0.88-1
    Sep-25   10,5002,346.00 ---22.44 0.88-1
    Sep-25   10,8002,079.00 ---21.45 0.85-1
    Sep-25   11,0001,904.00 ---20.79 0.83-4
    Sep-25   11,3001,648.00 ---19.80 0.80-32
    Sep-25   11,4001,564.00 ---19.47 0.78-2
    Sep-25   11,5001,482.00 ---19.14 0.77-4
    Sep-25   11,6001,401.00 ---18.82 0.76-2
    Sep-25   11,7001,321.00 ---18.49 0.74-1
    Sep-25   11,8001,242.00 ---18.16 0.72-3
    Sep-25   11,9001,164.00 ---17.83 0.71-2
    Sep-25   12,0001,088.00 ---17.50 0.69-27
    Sep-25   12,200941.00 ---16.84 0.65-1
    Sep-25   12,300870.00 ---16.51 0.63-1
    Sep-25   12,400801.00 ---16.18 0.60-1
    Sep-25   12,500735.00 ---15.85 0.58-5
    Sep-25   12,600670.00 ---15.52 0.56-5
    Sep-25   12,700608.00 708.00708.00708.0015.19 0.5316
    Sep-25   12,800552.00 ---14.95 0.50-4
    Sep-25   12,900502.00 ---14.80 0.47-2
    Sep-25   13,000454.00 ---14.64 0.45-20
    Sep-25   13,100409.00 ---14.49 0.42-1
    Sep-25   13,200366.00 389.00389.00389.0014.33 0.39220
    Sep-25   13,300327.00 ---14.18 0.36-5
    Sep-25   13,400291.00 ---14.03 0.34-20
    Sep-25   13,500257.00 ---13.87 0.31-2
    Sep-25   13,600225.00 ---13.72 0.28-2
    Sep-25   13,800171.00 ---13.41 0.23-20
    Sep-25   14,000126.00 ---13.10 0.19-1
    Sep-25   14,100107.00 ---12.95 0.17-1
    Sep-25   14,20090.00 ---12.79 0.15-10
    Dec-25   6,6005,980.00 ---33.53 0.97-3
    Dec-25   7,3005,305.00 ---31.49 0.96-39
    Dec-25   7,4005,209.00 ---31.20 0.96-35
    Dec-25   7,5005,113.00 ---30.91 0.96-36
    Dec-25   7,6005,018.00 ---30.61 0.96-31
    Dec-25   8,4004,259.00 ---28.28 0.94-1
    Dec-25   8,6004,071.00 ---27.70 0.93-5,000
    Dec-25   9,0003,699.00 ---26.53 0.92-400
    Dec-25   9,4003,331.00 ---25.36 0.90-1
    Dec-25   9,5003,240.00 ---25.07 0.90-20
    Dec-25   9,6003,150.00 ---24.78 0.89-20
    Dec-25   9,8002,969.00 ---24.19 0.88-1
    Dec-25   10,0002,791.00 ---23.61 0.87-1
    Dec-25   10,1002,703.00 ---23.32 0.86-1
    Dec-25   10,2002,615.00 ---23.02 0.86-2
    Dec-25   10,4002,441.00 ---22.44 0.84-1
    Dec-25   10,6002,269.00 ---21.86 0.82-18,000
    Dec-25   10,8002,100.00 ---21.27 0.81-32
    Dec-25   11,0001,934.00 ---20.69 0.79-10,000
    Dec-25   11,1001,852.00 ---20.40 0.77-1,500
    Dec-25   11,2001,771.00 ---20.11 0.76-1,000
    Dec-25   11,3001,691.00 ---19.81 0.75-6,000
    Dec-25   11,4001,612.00 ---19.52 0.74-15,002
    Dec-25   11,5001,534.00 ---19.23 0.73-1,501
    Dec-25   11,6001,457.00 ---18.94 0.71-11,001
    Dec-25   11,7001,381.00 ---18.65 0.70-5
    Dec-25   11,8001,307.00 ---18.35 0.68-3,001
    Dec-25   11,9001,233.00 ---18.06 0.67-5,022
    Dec-25   12,0001,162.00 1,160.001,160.001,160.0017.77 0.65124
    Dec-25   12,2001,023.00 ---17.19 0.61-2
    Dec-25   12,300955.00 ---16.89 0.60-3
    Dec-25   12,400890.00 ---16.60 0.58-6
    Dec-25   12,500826.00 877.00877.00877.0016.31 0.5612
    Dec-25   12,800653.00 ---15.59 0.49-1
    Dec-25   12,900603.00 ---15.42 0.47-1
    Dec-25   13,000555.00 525.00525.00525.0015.25 0.45225
    Dec-25   13,100509.00 ---15.08 0.42-2
    Dec-25   13,200465.00 ---14.92 0.40-7
    Dec-25   13,300424.00 ---14.75 0.38-2
    Dec-25   13,400385.00 ---14.58 0.36-1
    Dec-25   13,500348.00 ---14.41 0.33-9
    Dec-25   13,600313.00 ---14.24 0.31-6
    Dec-25   13,700280.00 ---14.07 0.29-20
    Dec-25   14,000196.00 ---13.57 0.23-6
    Dec-25   14,100172.00 ---13.40 0.21-4
    Dec-25   14,200150.00 ---13.23 0.19-20
    Dec-25   14,400112.00 ---12.90 0.15-1
    Dec-25   14,70069.00 ---12.39 0.10-2
    Mar-26   11,9001,322.00 ---18.07 0.65-1
    Mar-26   12,900700.00 ---15.62 0.48-1
    Jun-26   14,900100.00 ---12.33 0.12-2
    Sep-26   12,2001,184.00 ---17.72 0.56-32
    Dec-26   8,3004,177.00 ---27.44 0.86-655
    Dec-26   8,6003,923.00 ---26.72 0.85-1,250
    Dec-26   10,5002,401.00 ---22.16 0.73-30
    Dec-26   12,2001,235.00 ---18.08 0.55-32









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   9,900- ---33.99 --30
    Feb-25   10,100- ---32.82 --30
    Feb-25   10,200- ---32.23 --3
    Feb-25   10,300- ---31.65 --18
    Feb-25   10,500- ---30.47 --21
    Feb-25   10,600- ---29.89 --37
    Feb-25   10,700- ---29.30 --22
    Feb-25   10,750- ---29.01 --170
    Feb-25   10,800- ---28.72 --100
    Feb-25   10,850- ---28.42 --2
    Feb-25   10,900- ---28.13 --10
    Feb-25   10,950- ---27.84 --6
    Feb-25   11,000- ---27.55 --15
    Feb-25   11,050- ---27.25 --165
    Feb-25   11,100- ---26.96 --23
    Feb-25   11,150- ---26.67 --3
    Feb-25   11,200- ---26.37 --6
    Feb-25   11,250- ---26.08 --3
    Feb-25   11,300- ---25.79 --15
    Feb-25   11,350- ---25.50 --24
    Feb-25   11,400- ---25.20 --14
    Feb-25   11,450- ---24.91 --16
    Feb-25   11,500- ---24.62 --46
    Feb-25   11,550- ---24.32 --4
    Feb-25   11,600- ---24.03 --36
    Feb-25   11,650- ---23.74 --8
    Feb-25   11,700- ---23.45 --16
    Feb-25   11,750- ---23.15 --4
    Feb-25   11,800- ---22.86 --32
    Feb-25   11,850- ---22.57 --6
    Feb-25   11,900- ---22.27 --12
    Feb-25   11,950- ---21.98 --6
    Feb-25   12,000- ---21.69 --37
    Feb-25   12,050- ---21.40 --14
    Feb-25   12,100- ---21.10 --10
    Feb-25   12,150- ---20.81 --13
    Feb-25   12,200- ---20.52 --5
    Feb-25   12,250- ---20.22 --7
    Feb-25   12,300- ---19.93 --16
    Feb-25   12,350- ---19.64 --10
    Feb-25   12,400- ---19.35 --106
    Feb-25   12,450- ---19.05 --16
    Feb-25   12,475- ---18.91 -0.01-1
    Feb-25   12,5001.00 ---18.76 -0.01-44
    Feb-25   12,5251.00 ---18.61 -0.01-1
    Feb-25   12,5501.00 ---18.47 -0.02-7
    Feb-25   12,5752.00 ---18.32 -0.02-3
    Feb-25   12,6002.00 ---18.17 -0.03-18
    Feb-25   12,6253.00 ---18.03 -0.04-4
    Feb-25   12,6504.00 ---17.88 -0.06-12
    Feb-25   12,6756.00 ---17.73 -0.07-6
    Feb-25   12,7008.00 ---17.59 -0.10-13
    Feb-25   12,72510.00 10.0010.0010.0017.44 -0.1215
    Feb-25   12,75013.00 ---17.30 -0.15-15
    Feb-25   12,77517.00 ---17.15 -0.19-7
    Feb-25   12,80022.00 24.0024.0024.0017.00 -0.23210
    Feb-25   12,82528.00 35.0035.0035.0016.86 -0.2813
    Feb-25   12,85036.00 42.0042.0042.0016.71 -0.3329
    Feb-25   12,87544.00 50.0050.0011.0016.56 -0.39515
    Feb-25   12,90054.00 60.0060.0012.0016.42 -0.45111,022
    Feb-25   12,92566.00 69.0069.0053.0016.30 -0.5138
    Feb-25   12,95080.00 85.0085.0060.0016.25 -0.5856
    Feb-25   12,97595.00 95.0095.0034.0016.20 -0.6499
    Feb-25   13,000111.00 104.00104.0055.0016.15 -0.702837
    Feb-25   13,025130.00 ---16.10 -0.75-1
    Feb-25   13,050149.00 148.00148.0028.0016.04 -0.802823
    Feb-25   13,075169.00 92.0092.0043.0015.99 -0.84614
    Feb-25   13,100191.00 163.00163.0049.0015.94 -0.8836
    Feb-25   13,125213.00 ---15.89 -0.91-2
    Feb-25   13,175260.00 177.00177.0089.0015.79 -0.9564
    Feb-25   13,200284.00 200.00200.00200.0015.74 -0.97102
    Feb-25   13,250333.00 250.00250.00250.0015.64 -0.9820-
    Feb-25   13,500582.00 ---15.14 -1.00-1
    Feb-25 w4   11,800- ---20.37 --1
    Feb-25 w4   12,0001.00 ---19.24 -0.01-2
    Feb-25 w4   12,0501.00 ---18.96 -0.01-1
    Feb-25 w4   12,1002.00 ---18.67 -0.01-1
    Feb-25 w4   12,3005.00 ---17.54 -0.04-2
    Feb-25 w4   12,4009.00 ---16.98 -0.06-2
    Feb-25 w4   12,45012.00 ---16.70 -0.08-4
    Feb-25 w4   12,50016.00 ---16.41 -0.10-1
    Feb-25 w4   12,55020.00 ---16.13 -0.12-1
    Feb-25 w4   12,60026.00 ---15.85 -0.15-2
    Feb-25 w4   12,70043.00 45.0045.0045.0015.28 -0.2312
    Feb-25 w4   12,75054.00 ---15.00 -0.28-5
    Feb-25 w4   12,80068.00 40.0040.0040.0014.72 -0.3424
    Feb-25 w4   12,85085.00 40.0040.0040.0014.44 -0.4046
    Feb-25 w4   12,900105.00 101.00101.00101.0014.15 -0.46111
    Feb-25 w4   12,950129.00 ---13.98 -0.53-1
    Feb-25 w4   13,000157.00 ---13.88 -0.60-1
    Feb-25 w4   13,050188.00 101.00101.00101.0013.79 -0.6712
    Feb-25 w4   13,100223.00 160.00160.0096.0013.69 -0.73128
    Feb-25 w4   13,150261.00 111.00111.00111.0013.59 -0.7911
    Mar-25 w1   12,25015.00 ---17.46 -0.07-1
    Mar-25 w1   12,55043.00 ---15.78 -0.18-1
    Mar-25 w1   12,60051.00 ---15.50 -0.21-1
    Mar-25 w1   12,65061.00 ---15.22 -0.24-4
    Mar-25 w1   12,75085.00 ---14.66 -0.32-1
    Mar-25 w1   12,80099.00 ---14.38 -0.36-3
    Mar-25 w1   12,850116.00 ---14.10 -0.41-2
    Mar-25 w1   12,900136.00 71.0071.0071.0013.82 -0.4611
    Mar-25 w2   12,60073.00 67.0067.0053.0015.31 -0.2422
    Mar-25 w2   12,750109.00 ---14.48 -0.34-1
    Mar-25 w2   12,800124.00 82.0082.0082.0014.20 -0.3812
    Mar-25 w2   12,850141.00 69.0069.0069.0013.92 -0.4211
    Mar-25 w2   12,900160.00 136.00136.0088.0013.64 -0.4633
    Mar-25 w2   13,000208.00 201.00201.00125.0013.33 -0.552020
    Mar-25   6,700- ---47.08 --2
    Mar-25   6,800- ---46.55 --2
    Mar-25   7,400- ---43.37 --2
    Mar-25   7,500- ---42.84 --3
    Mar-25   7,600- ---42.31 --3
    Mar-25   7,700- ---41.78 --3
    Mar-25   7,800- ---41.25 --2
    Mar-25   8,000- ---40.19 --6
    Mar-25   8,200- ---39.13 --6
    Mar-25   8,300- ---38.60 --2
    Mar-25   8,400- ---38.07 --2
    Mar-25   8,500- ---37.54 --43
    Mar-25   8,600- ---37.01 --68
    Mar-25   8,900- ---35.42 --7
    Mar-25   9,000- ---34.89 --206
    Mar-25   9,100- ---34.36 --30
    Mar-25   9,200- ---33.83 --11
    Mar-25   9,300- ---33.30 --6
    Mar-25   9,400- ---32.77 --3
    Mar-25   9,500- ---32.24 --30
    Mar-25   9,600- ---31.71 --16
    Mar-25   9,700- ---31.18 --4
    Mar-25   9,800- ---30.64 --9
    Mar-25   9,900- ---30.11 --6
    Mar-25   10,000- ---29.58 --3
    Mar-25   10,100- ---29.05 --4
    Mar-25   10,2001.00 ---28.52 --26
    Mar-25   10,3001.00 ---27.99 --35
    Mar-25   10,4001.00 ---27.46 --59
    Mar-25   10,5001.00 ---26.93 --68
    Mar-25   10,6001.00 ---26.40 --523
    Mar-25   10,7001.00 ---25.87 --84
    Mar-25   10,8002.00 ---25.34 -0.01-11
    Mar-25   10,9002.00 ---24.81 -0.01-4
    Mar-25   11,0003.00 ---24.28 -0.01-14
    Mar-25   11,0503.00 ---24.02 -0.01-2
    Mar-25   11,1003.00 ---23.75 -0.01-110
    Mar-25   11,1504.00 ---23.49 -0.01-1
    Mar-25   11,2004.00 ---23.22 -0.01-193
    Mar-25   11,2505.00 ---22.95 -0.02-3
    Mar-25   11,3005.00 ---22.69 -0.02-12
    Mar-25   11,3506.00 ---22.42 -0.02-1
    Mar-25   11,4007.00 ---22.16 -0.02-18
    Mar-25   11,4508.00 ---21.89 -0.02-2
    Mar-25   11,5008.00 ---21.63 -0.03-21
    Mar-25   11,5509.00 ---21.36 -0.03-1
    Mar-25   11,60010.00 ---21.10 -0.03-7
    Mar-25   11,65012.00 ---20.83 -0.04-4
    Mar-25   11,70013.00 ---20.57 -0.04-35
    Mar-25   11,75015.00 12.0012.0012.0020.30 -0.05812
    Mar-25   11,80016.00 12.0012.0011.0020.04 -0.05120153
    Mar-25   11,85018.00 ---19.77 -0.06-4
    Mar-25   11,90020.00 23.0023.0023.0019.51 -0.06624
    Mar-25   11,95023.00 ---19.24 -0.07-3
    Mar-25   12,00026.00 ---18.98 -0.08-37
    Mar-25   12,05029.00 ---18.71 -0.09-4
    Mar-25   12,10032.00 ---18.45 -0.10-5
    Mar-25   12,20040.00 39.0039.0027.0017.92 -0.122030
    Mar-25   12,25045.00 ---17.65 -0.13-3
    Mar-25   12,30050.00 44.0044.0044.0017.39 -0.15142
    Mar-25   12,35056.00 55.0055.0053.0017.12 -0.1623
    Mar-25   12,40063.00 ---16.86 -0.18-19
    Mar-25   12,45071.00 ---16.59 -0.20-1
    Mar-25   12,50079.00 ---16.33 -0.22-22
    Mar-25   12,55088.00 90.0090.0090.0016.06 -0.241010
    Mar-25   12,60098.00 80.0080.0058.0015.80 -0.27616
    Mar-25   12,650110.00 95.0095.0095.0015.53 -0.2913
    Mar-25   12,700123.00 ---15.27 -0.32-8
    Mar-25   12,750137.00 86.0086.0086.0015.00 -0.351101
    Mar-25   12,800152.00 87.0087.0087.0014.73 -0.3814
    Mar-25   12,850169.00 188.00188.00188.0014.47 -0.4256
    Mar-25   12,900188.00 195.00195.00100.0014.20 -0.4568
    Mar-25   12,950209.00 211.00211.00205.0013.95 -0.49212
    Mar-25   13,000234.00 220.00239.00185.0013.86 -0.53274274
    Mar-25   13,050261.00 210.00230.00210.0013.78 -0.5759
    Mar-25   13,100290.00 287.00287.00185.0013.69 -0.616462
    Mar-25   13,200353.00 ---13.52 -0.68-8
    Apr-25 w0   10,2005.00 ---26.02 -0.01-16
    Apr-25 w0   10,3006.00 ---25.54 -0.01-6
    Apr-25 w0   10,4007.00 ---25.06 -0.01-10
    Apr-25 w0   10,5008.00 ---24.59 -0.02-3
    Apr-25 w0   10,6009.00 ---24.11 -0.02-8
    Apr-25 w0   10,70010.00 ---23.63 -0.02-22
    Apr-25 w0   10,80012.00 ---23.16 -0.03-2
    Apr-25 w0   10,90014.00 ---22.68 -0.03-15
    Apr-25 w0   11,00016.00 ---22.20 -0.03-1
    Apr-25 w0   11,10018.00 ---21.73 -0.04-11
    Apr-25 w0   11,20021.00 ---21.25 -0.05-2
    Apr-25 w0   11,25023.00 ---21.01 -0.05-3
    Apr-25 w0   11,30025.00 ---20.77 -0.05-1
    Apr-25 w0   11,50033.00 ---19.82 -0.07-3
    Apr-25 w0   11,60038.00 ---19.34 -0.08-500
    Apr-25 w0   11,70045.00 ---18.87 -0.10-1
    Apr-25 w0   11,75048.00 ---18.63 -0.10-2
    Apr-25 w0   11,80052.00 ---18.39 -0.11-1
    Apr-25 w0   11,90061.00 ---17.91 -0.13-1
    Apr-25 w0   11,95065.00 ---17.68 -0.14-3
    Apr-25 w0   12,00071.00 ---17.44 -0.15-154
    Apr-25 w0   12,10082.00 ---16.96 -0.17-7
    Apr-25 w0   12,20096.00 ---16.48 -0.20-8
    Apr-25 w0   12,250104.00 ---16.25 -0.21-2
    Apr-25 w0   12,400131.00 ---15.53 -0.26-1
    Apr-25 w0   12,500153.00 145.00145.00145.0015.05 -0.3028
    Apr-25 w0   12,550166.00 ---14.82 -0.32-100
    Apr-25 w0   12,600179.00 120.00120.00120.0014.58 -0.3533
    Apr-25 w0   12,700209.00 ---14.10 -0.39-6
    Apr-25 w0   12,750226.00 ---13.86 -0.42-1
    Apr-25 w0   12,850263.00 218.00218.00213.0013.39 -0.4833
    Apr-25 w0   12,900286.00 ---13.25 -0.51-2
    Apr-25 w0   13,000339.00 ---13.11 -0.56-14
    Jun-25   7,0001.00 ---35.30 --501
    Jun-25   7,7002.00 ---32.59 --3
    Jun-25   8,0003.00 ---31.42 --2
    Jun-25   8,1003.00 ---31.03 --3
    Jun-25   8,4004.00 ---29.87 -0.01-1
    Jun-25   8,5005.00 ---29.48 -0.01-1
    Jun-25   9,0008.00 ---27.54 -0.01-6
    Jun-25   9,1009.00 ---27.16 -0.01-31
    Jun-25   9,20010.00 ---26.77 -0.01-7
    Jun-25   9,30011.00 ---26.38 -0.02-3
    Jun-25   9,50013.00 ---25.60 -0.02-4
    Jun-25   9,60015.00 ---25.22 -0.02-6
    Jun-25   9,70016.00 ---24.83 -0.02-2
    Jun-25   9,80018.00 ---24.44 -0.02-10
    Jun-25   9,90020.00 ---24.05 -0.03-21
    Jun-25   10,00022.00 ---23.66 -0.03-524
    Jun-25   10,10024.00 ---23.28 -0.03-23
    Jun-25   10,20027.00 ---22.89 -0.04-12
    Jun-25   10,30029.00 10.0010.0010.0022.50 -0.04322
    Jun-25   10,40032.00 ---22.11 -0.05-17
    Jun-25   10,50036.00 ---21.72 -0.05-21
    Jun-25   10,60039.00 ---21.34 -0.06-29
    Jun-25   10,70043.00 ---20.95 -0.06-17
    Jun-25   10,80048.00 ---20.56 -0.07-11
    Jun-25   10,90053.00 ---20.17 -0.08-18
    Jun-25   11,00058.00 ---19.78 -0.08-30
    Jun-25   11,10065.00 ---19.40 -0.09-8
    Jun-25   11,20071.00 ---19.01 -0.10-13
    Jun-25   11,30079.00 ---18.62 -0.11-113
    Jun-25   11,40087.00 ---18.23 -0.12-6
    Jun-25   11,50096.00 ---17.84 -0.14-110
    Jun-25   11,600107.00 ---17.46 -0.15-5
    Jun-25   11,700118.00 ---17.07 -0.17-6
    Jun-25   11,800131.00 ---16.68 -0.18-2,010
    Jun-25   11,900145.00 ---16.29 -0.20-4
    Jun-25   12,000161.00 128.00128.00128.0015.91 -0.23116
    Jun-25   12,100179.00 ---15.52 -0.25-1
    Jun-25   12,200199.00 ---15.13 -0.27-9
    Jun-25   12,300221.00 ---14.74 -0.30-2
    Jun-25   12,400245.00 ---14.35 -0.33-4
    Jun-25   12,500273.00 ---13.97 -0.37-21
    Jun-25   12,600303.00 ---13.58 -0.40-4
    Jun-25   12,800375.00 ---12.80 -0.48-4
    Jun-25   12,900421.00 ---12.58 -0.52-3
    Jun-25   13,000472.00 435.00435.00435.0012.36 -0.5726
    Jun-25   13,100527.00 ---12.15 -0.61-1
    Jun-25   13,300651.00 ---11.72 -0.70-4
    Jun-25   13,500792.00 ---11.28 -0.78-3
    Jun-25   14,0001,210.00 ---10.20 -0.92-4
    Sep-25   6,4003.00 ---33.61 --1
    Sep-25   6,6003.00 ---32.95 --2
    Sep-25   6,9004.00 ---31.96 --1
    Sep-25   8,00012.00 ---28.33 -0.01-1
    Sep-25   8,20015.00 ---27.68 -0.01-3
    Sep-25   8,50019.00 ---26.69 -0.02-7
    Sep-25   8,70022.00 ---26.03 -0.02-4
    Sep-25   8,90026.00 ---25.37 -0.03-3
    Sep-25   9,00028.00 ---25.04 -0.03-11
    Sep-25   9,20033.00 ---24.38 -0.03-1
    Sep-25   9,40038.00 ---23.72 -0.04-2
    Sep-25   9,50041.00 ---23.39 -0.04-4
    Sep-25   9,80052.00 ---22.41 -0.05-1
    Sep-25   9,90056.00 ---22.08 -0.06-2
    Sep-25   10,00060.00 ---21.75 -0.06-2
    Sep-25   10,10065.00 ---21.42 -0.07-2
    Sep-25   10,20070.00 ---21.09 -0.07-3
    Sep-25   10,30075.00 ---20.76 -0.08-1
    Sep-25   10,40081.00 ---20.43 -0.08-2
    Sep-25   10,50087.00 ---20.10 -0.09-2
    Sep-25   10,60094.00 ---19.77 -0.10-1
    Sep-25   10,700101.00 101.00101.00101.0019.44 -0.1013
    Sep-25   10,800109.00 ---19.11 -0.11-1
    Sep-25   10,900118.00 ---18.78 -0.12-3
    Sep-25   11,000127.00 ---18.45 -0.13-3
    Sep-25   11,200148.00 ---17.79 -0.15-7
    Sep-25   11,300159.00 ---17.46 -0.16-3
    Sep-25   11,500185.00 192.00192.00192.0016.80 -0.19140
    Sep-25   11,600200.00 ---16.48 -0.21-3
    Sep-25   11,800233.00 249.00249.00249.0015.82 -0.241-
    Sep-25   12,000272.00 225.00225.00225.0015.16 -0.28124
    Sep-25   12,200317.00 302.00302.00302.0014.50 -0.321-
    Sep-25   12,300343.00 310.00310.00310.0014.17 -0.3511
    Sep-25   12,500401.00 ---13.51 -0.40-4
    Sep-25   12,600434.00 373.00373.00373.0013.18 -0.4312
    Sep-25   13,000612.00 565.00565.00565.0012.30 -0.56116
    Sep-25   13,500920.00 ---11.53 -0.72-1
    Sep-25   14,0001,304.00 ---10.76 -0.85-10
    Sep-25   14,2001,476.00 ---10.45 -0.89-2
    Sep-25   14,4001,655.00 ---10.14 -0.92-3
    Dec-25   6,5008.00 ---30.91 -0.01-1
    Dec-25   6,6008.00 ---30.61 -0.01-2
    Dec-25   7,00012.00 ---29.45 -0.01-711
    Dec-25   7,60020.00 ---27.69 -0.02-2
    Dec-25   8,30034.00 ---25.65 -0.03-3
    Dec-25   8,60042.00 ---24.78 -0.03-5,000
    Dec-25   8,90051.00 ---23.90 -0.04-1
    Dec-25   9,00055.00 ---23.61 -0.04-501
    Dec-25   9,10059.00 ---23.32 -0.05-1
    Dec-25   9,40072.00 ---22.44 -0.06-1
    Dec-25   9,60082.00 ---21.86 -0.07-6
    Dec-25   9,90099.00 ---20.98 -0.08-3
    Dec-25   10,000106.00 ---20.69 -0.09-3
    Dec-25   10,200120.00 ---20.10 -0.10-3
    Dec-25   10,300128.00 ---19.81 -0.11-1
    Dec-25   10,500146.00 ---19.23 -0.12-7
    Dec-25   10,600156.00 ---18.94 -0.13-18,000
    Dec-25   10,700166.00 ---18.65 -0.14-1
    Dec-25   10,800176.00 ---18.35 -0.15-32
    Dec-25   10,900188.00 ---18.06 -0.16-1
    Dec-25   11,000200.00 ---17.77 -0.17-10,003
    Dec-25   11,100213.00 ---17.48 -0.18-1,500
    Dec-25   11,200228.00 ---17.19 -0.19-1,000
    Dec-25   11,300242.00 ---16.89 -0.20-6,000
    Dec-25   11,400258.00 ---16.60 -0.22-15,002
    Dec-25   11,500275.00 ---16.31 -0.23-1,502
    Dec-25   11,600293.00 ---16.02 -0.24-11,003
    Dec-25   11,800333.00 ---15.43 -0.28-3,004
    Dec-25   11,900355.00 ---15.14 -0.29-5,002
    Dec-25   12,000379.00 375.00375.00375.0014.85 -0.3119
    Dec-25   12,100404.00 ---14.56 -0.33-3
    Dec-25   12,200431.00 ---14.27 -0.35-3
    Dec-25   12,500523.00 ---13.39 -0.42-11
    Dec-25   12,800643.00 570.00570.00570.0012.67 -0.5011
    Dec-25   13,000742.00 706.00706.00706.0012.33 -0.5618
    Dec-25   14,2001,567.00 ---10.31 -0.86-1
    Mar-26   15,0002,294.00 ---8.95 -0.94-7
    Jun-26   8,00073.00 ---25.08 -0.04-300
    Jun-26   9,500166.00 ---21.16 -0.10-350
    Dec-26   8,600172.00 ---22.58 -0.09-1,250




    STOCK OPTIONS

    Previous Close109.4019/02/25
    ACCIONA Close 109.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   110.000.30 ---20.96 0.28-1
    Feb-25   115.00- ---20.59 --2
    Feb-25   120.00- ---20.22 --1
    Mar-25   110.002.60 ---23.41 0.47-1
    Mar-25   115.000.94 ---23.08 0.23-6
    Mar-25   120.000.25 ---22.76 0.08-2
    Mar-25   125.000.05 ---22.44 0.02-1
    Mar-25   130.000.01 ---22.12 --2
    Mar-25   135.00- ---21.80 --5
    Mar-25   140.00- ---21.48 --5
    Jun-25   115.003.54 ---22.08 0.39-3
    Jun-25   120.002.02 ---21.54 0.26-7
    Jun-25   125.001.03 ---21.01 0.16-4
    Jun-25   135.000.21 ---19.94 0.04-5
    Jun-25   150.000.01 ---18.33 --1
    Sep-25   105.009.02 ---23.32 0.64-1
    Sep-25   110.006.24 ---22.61 0.52-126
    Sep-25   125.001.63 ---21.55 0.19-1
    Sep-25   140.000.28 ---20.50 0.04-3
    Sep-25   145.000.14 ---20.15 0.02-5
    Dec-25   115.005.38 ---22.40 0.41-1
    Dec-25   125.002.67 ---21.88 0.24-1
    Dec-25   140.000.79 ---21.10 0.09-3
    Dec-25   145.000.48 ---20.84 0.06-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   105.000.01 ---23.44 -0.02-5
    Feb-25   110.001.31 ---21.94 -0.71-5
    Mar-25   82.00- ---31.33 --26
    Mar-25   86.000.01 ---30.12 --1
    Mar-25   98.000.27 ---26.49 -0.07-1
    Mar-25   100.000.45 ---25.88 -0.11-1
    Mar-25   105.001.35 ---24.37 -0.28-4
    Mar-25   110.003.34 ---23.10 -0.53-5
    Mar-25   115.006.71 ---22.77 -0.78-4
    Jun-25   82.000.21 ---27.99 -0.03-26
    Jun-25   94.001.11 ---25.31 -0.13-1
    Jun-25   98.001.75 ---24.42 -0.19-5
    Jun-25   115.008.56 ---21.32 -0.64-5
    Sep-25   82.000.81 ---25.24 -0.08-185
    Sep-25   94.002.74 ---23.34 -0.23-5
    Sep-25   100.004.59 ---22.38 -0.35-5
    Sep-25   105.006.68 ---21.59 -0.46-3
    Sep-25   120.0016.50 ---20.18 -0.79-5
    Dec-25   82.001.24 ---24.21 -0.10-224
    Dec-25   105.007.78 ---21.53 -0.45-1
    Mar-26   82.001.67 ---23.68 -0.12-44




    Previous Close17.9119/02/25
    ACCIONA ENERGIA Close 18.02






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   19.50- ---24.01 --1
    Mar-25   18.500.37 ---26.81 0.39-2
    Mar-25   19.000.22 ---26.72 0.27-5
    Mar-25   19.500.12 ---26.63 0.17-2
    Sep-25   17.501.59 ---26.36 0.60-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   17.500.01 ---27.30 -0.07-4
    Feb-25   18.000.13 ---26.81 -0.47-1
    Feb-25   18.500.49 ---26.67 -0.91-1
    Mar-25   15.000.01 ---29.93 -0.01-5
    Mar-25   17.000.19 ---28.37 -0.22-1
    Mar-25   18.500.83 ---27.49 -0.61-2
    Jun-25   21.003.51 ---26.47 -0.86-15
    Sep-25   18.501.89 ---26.93 -0.55-1




    Previous Close11.1019/02/25
    ACERINOX Close 10.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   9.751.21 ---26.94 1.00-1
    Feb-25   10.000.96 ---25.93 1.00-3
    Feb-25   10.500.46 ---23.91 0.99-1
    Mar-25   9.501.49 ---28.98 0.96-5
    Mar-25   9.751.26 ---28.08 0.94-135
    Mar-25   10.001.03 ---27.19 0.89-81
    Mar-25   10.500.61 0.640.640.6425.39 0.74616
    Mar-25   11.000.29 ---23.67 0.51-45
    Mar-25   11.500.11 ---22.82 0.25-1
    Apr-25 w0   11.500.20 ---22.55 0.33-1
    Jun-25   8.752.35 ---29.53 0.93-5
    Jun-25   9.501.68 ---27.25 0.85-5
    Jun-25   9.751.48 ---26.49 0.81-5
    Jun-25   10.001.27 ---25.73 0.77-114
    Jun-25   10.500.91 ---24.21 0.67-131
    Jun-25   11.000.60 0.850.850.8522.75 0.5438
    Jun-25   11.500.37 ---21.99 0.40-10
    Sep-25   9.501.76 ---27.22 0.82-2
    Sep-25   9.751.56 ---26.58 0.78-25
    Sep-25   10.001.37 ---25.93 0.74-160
    Sep-25   10.501.03 ---24.64 0.65-9
    Sep-25   11.000.73 0.700.700.7023.40 0.5466
    Dec-25   8.003.11 ---30.15 0.93-10
    Dec-25   9.002.24 ---27.81 0.85-2
    Dec-25   9.501.84 ---26.64 0.79-25
    Dec-25   9.751.65 ---26.05 0.75-30
    Dec-25   10.001.47 ---25.47 0.71-2
    Dec-25   10.501.14 ---24.30 0.63-10
    Dec-25   11.500.64 ---22.66 0.44-3
    Dec-25   12.000.45 ---22.14 0.35-50
    Dec-25   12.500.32 0.400.400.4021.63 0.2711
    Dec-25   14.000.08 ---20.08 0.10-20
    Mar-26   8.752.46 ---28.44 0.86-30
    Mar-26   10.501.19 ---24.66 0.62-41
    Mar-26   11.000.91 ---23.63 0.53-2
    Dec-26   9.002.44 ---30.35 0.78-50
    Jun-27   9.502.18 ---30.23 0.71-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   8.75- ---33.66 --2
    Feb-25   9.00- ---32.65 --3
    Feb-25   9.25- ---31.64 --23
    Feb-25   9.50- ---30.63 --3
    Mar-25   7.25- ---35.75 --1
    Mar-25   8.00- ---33.06 --20
    Mar-25   8.25- ---32.17 --1
    Mar-25   8.50- ---31.27 --44
    Mar-25   8.75- ---30.37 --12
    Mar-25   9.00- ---29.47 -0.01-133
    Mar-25   9.250.01 ---28.58 -0.02-2
    Mar-25   9.500.01 ---27.68 -0.03-13
    Mar-25   9.750.02 ---26.78 -0.06-21
    Mar-25   10.000.04 ---25.89 -0.10-3
    Mar-25   10.500.12 ---24.09 -0.25-2
    Mar-25   13.502.54 ---18.11 -1.00-1
    Jun-25   6.50- ---37.23 --1
    Jun-25   7.750.02 ---33.43 -0.03-1
    Jun-25   8.250.04 ---31.91 -0.05-42
    Jun-25   8.500.06 ---31.15 -0.06-2
    Jun-25   8.750.08 ---30.39 -0.08-82
    Jun-25   9.000.10 ---29.63 -0.10-85
    Jun-25   9.250.13 ---28.87 -0.13-6
    Jun-25   9.750.20 ---27.35 -0.19-415
    Jun-25   10.000.25 ---26.59 -0.24-3
    Jun-25   11.000.58 ---23.61 -0.47-1
    Sep-25   8.250.13 ---30.28 -0.10-15
    Sep-25   8.500.16 ---29.63 -0.12-103
    Sep-25   8.750.20 ---28.98 -0.15-40
    Sep-25   9.000.24 0.140.140.1428.34 -0.17110
    Sep-25   9.250.29 ---27.69 -0.20-260
    Sep-25   9.500.34 ---27.04 -0.24-120
    Sep-25   10.000.48 ---25.75 -0.32-11
    Sep-25   13.502.77 ---20.33 -0.92-1
    Dec-25   8.000.13 ---27.95 -0.09-1
    Dec-25   8.500.20 ---26.78 -0.13-11
    Dec-25   9.000.28 ---25.61 -0.18-6
    Dec-25   9.250.33 ---25.02 -0.21-2
    Dec-25   9.500.39 ---24.44 -0.24-10
    Dec-25   11.000.92 0.950.950.9520.98 -0.51227
    Mar-26   8.500.27 ---24.86 -0.17-10
    Jun-27   8.750.53 ---19.44 -0.26-1




    Previous Close51.5519/02/25
    ACS Close 51.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   36.0015.21 ---41.72 1.00-1
    Feb-25   47.004.21 ---28.90 1.00-26
    Feb-25   49.002.21 ---26.57 0.99-25
    Feb-25   50.001.26 ---25.41 0.90-1
    Feb-25   52.000.10 ---23.90 0.20-2
    Mar-25   36.0015.28 ---37.93 1.00-1
    Mar-25   40.0011.30 ---33.95 1.00-1
    Mar-25   43.008.33 ---30.96 0.98-2
    Mar-25   44.007.36 ---29.96 0.97-10
    Mar-25   46.005.46 ---27.97 0.92-1
    Mar-25   47.004.55 ---26.97 0.88-1
    Mar-25   49.002.88 ---24.98 0.75-10
    Mar-25   50.002.15 ---23.99 0.66-1
    Mar-25   54.000.40 ---22.06 0.22-25
    Mar-25   56.000.12 ---21.54 0.08-25
    Mar-25   58.000.03 ---21.02 0.02-1
    Apr-25 w0   56.000.31 ---20.19 0.15-28
    Jun-25   34.0017.51 ---32.69 0.99-1
    Jun-25   37.0014.59 ---30.64 0.98-30
    Jun-25   40.0011.72 ---28.59 0.95-3
    Jun-25   42.009.87 ---27.22 0.92-25
    Jun-25   43.008.95 ---26.54 0.90-25
    Jun-25   45.007.21 ---25.17 0.85-1
    Jun-25   46.006.39 ---24.48 0.81-51
    Jun-25   48.004.82 ---23.12 0.73-1
    Jun-25   50.003.43 ---21.75 0.62-1
    Jun-25   52.002.29 ---20.77 0.50-1
    Jun-25   56.000.88 ---19.96 0.26-26
    Jun-25   58.000.48 ---19.56 0.16-50
    Sep-25   36.0015.56 ---28.70 0.98-25
    Sep-25   45.007.35 ---24.19 0.83-1
    Sep-25   46.006.57 ---23.69 0.79-51
    Sep-25   47.005.78 ---23.19 0.75-2
    Sep-25   48.005.08 ---22.68 0.71-2
    Sep-25   49.004.39 ---22.18 0.66-1
    Sep-25   50.003.75 ---21.68 0.61-3
    Sep-25   52.002.65 ---20.92 0.50-1
    Sep-25   54.001.83 ---20.53 0.39-26
    Sep-25   56.001.22 ---20.14 0.29-25
    Sep-25   58.000.78 ---19.75 0.20-25
    Dec-25   31.0020.46 ---29.10 1.00-3
    Dec-25   33.0018.50 ---28.26 0.99-3
    Dec-25   35.0016.55 ---27.43 0.98-25
    Dec-25   36.0015.58 ---27.01 0.98-25
    Dec-25   37.0014.63 ---26.60 0.97-25
    Dec-25   38.0013.68 ---26.18 0.96-25
    Dec-25   39.0012.76 ---25.76 0.94-25
    Dec-25   40.0011.84 ---25.35 0.93-31
    Dec-25   41.0010.94 ---24.93 0.91-26
    Dec-25   43.009.22 ---24.10 0.86-1
    Dec-25   44.008.40 ---23.68 0.83-3
    Dec-25   46.006.85 ---22.85 0.76-1
    Dec-25   49.004.80 ---21.60 0.64-1
    Dec-25   50.004.19 ---21.18 0.59-2
    Dec-25   52.003.15 ---20.55 0.50-1
    Dec-25   54.002.36 ---20.22 0.41-7
    Dec-25   56.001.71 ---19.90 0.32-3
    Mar-26   35.0016.57 ---27.45 0.98-25
    Mar-26   36.0015.62 ---27.07 0.97-25
    Mar-26   37.0014.69 ---26.68 0.95-25
    Mar-26   38.0013.76 ---26.30 0.94-25
    Mar-26   39.0012.84 ---25.92 0.93-25
    Mar-26   41.0011.10 ---25.15 0.88-10
    Mar-26   54.002.86 ---20.85 0.42-1
    Jun-26   56.002.65 ---20.59 0.37-1
    Sep-26   58.002.19 ---20.33 0.32-1
    Dec-26   62.001.62 ---19.99 0.24-1
    Jun-27   28.0023.40 ---30.35 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   44.00- ---31.98 --25
    Feb-25   47.00- ---28.48 --1
    Feb-25   48.00- ---27.32 --15
    Feb-25   49.00- ---26.15 -0.01-1
    Mar-25   22.00- ---51.89 --20
    Mar-25   27.00- ---46.91 --57
    Mar-25   30.00- ---43.92 --31
    Mar-25   33.00- ---40.93 --4
    Mar-25   35.00- ---38.94 --3
    Mar-25   36.00- ---37.94 --1
    Mar-25   40.000.01 ---33.96 --1
    Mar-25   43.000.04 ---30.97 -0.02-12
    Mar-25   45.000.10 ---28.98 -0.05-6
    Mar-25   46.000.16 ---27.98 -0.08-27
    Mar-25   47.000.25 ---26.98 -0.12-7
    Mar-25   48.000.38 0.400.400.4025.99 -0.1811
    Mar-25   50.000.84 ---24.00 -0.34-1
    Mar-25   52.001.72 ---22.59 -0.57-1
    Apr-25 w0   41.000.06 ---30.17 -0.03-25
    Apr-25 w0   52.001.99 ---20.26 -0.55-25
    Jun-25   28.00- ---35.51 --30
    Jun-25   30.000.01 ---34.14 --11
    Jun-25   31.000.01 ---33.46 --25
    Jun-25   34.000.03 ---31.41 -0.01-2
    Jun-25   36.000.05 ---30.04 -0.01-10
    Jun-25   38.000.09 ---28.67 -0.03-50
    Jun-25   39.000.12 ---27.99 -0.03-25
    Jun-25   41.000.21 ---26.62 -0.06-25
    Jun-25   42.000.27 ---25.94 -0.07-52
    Jun-25   43.000.35 ---25.26 -0.09-25
    Jun-25   45.000.57 ---23.89 -0.15-25
    Jun-25   49.001.38 ---21.15 -0.32-25
    Jun-25   50.001.70 ---20.47 -0.38-25
    Jun-25   52.002.56 ---19.49 -0.52-25
    Sep-25   27.000.01 ---31.40 --1
    Sep-25   33.000.09 ---28.39 -0.02-35
    Sep-25   34.000.12 ---27.89 -0.03-25
    Sep-25   35.000.15 ---27.39 -0.03-100
    Sep-25   36.000.20 ---26.89 -0.04-25
    Sep-25   37.000.24 ---26.39 -0.05-1
    Sep-25   39.000.39 ---25.39 -0.08-27
    Sep-25   47.001.83 ---21.38 -0.32-2
    Dec-25   25.000.02 ---30.07 --20
    Dec-25   28.000.04 ---28.82 -0.01-25
    Dec-25   29.000.06 ---28.40 -0.01-25
    Dec-25   30.000.07 ---27.98 -0.01-25
    Dec-25   31.000.10 ---27.57 -0.02-26
    Dec-25   32.000.13 ---27.15 -0.02-27
    Dec-25   33.000.16 ---26.73 -0.03-25
    Dec-25   34.000.21 ---26.32 -0.04-25
    Dec-25   35.000.26 ---25.90 -0.05-25
    Dec-25   36.000.32 ---25.48 -0.06-25
    Dec-25   37.000.41 ---25.07 -0.07-25
    Dec-25   38.000.49 ---24.65 -0.09-27
    Dec-25   44.001.41 ---22.15 -0.22-2
    Dec-25   46.001.95 ---21.32 -0.29-2
    Dec-25   47.002.24 ---20.90 -0.33-25
    Dec-25   48.002.61 ---20.48 -0.37-4
    Dec-25   50.003.41 ---19.65 -0.46-1
    Dec-25   52.004.41 ---19.02 -0.56-1
    Mar-26   28.000.09 ---28.11 -0.02-25
    Mar-26   29.000.12 ---27.73 -0.02-25
    Mar-26   31.000.18 ---26.96 -0.03-25
    Mar-26   32.000.23 ---26.58 -0.04-25
    Mar-26   33.000.28 ---26.19 -0.05-25
    Mar-26   34.000.35 ---25.81 -0.06-25
    Mar-26   39.000.87 ---23.89 -0.13-20
    Jun-26   30.000.20 ---26.26 -0.03-25
    Jun-26   31.000.25 ---25.88 -0.04-25
    Jun-26   34.000.44 ---24.74 -0.06-10
    Dec-26   23.000.10 ---28.15 -0.01-201
    Dec-26   24.000.13 ---27.77 -0.02-25
    Dec-26   25.000.16 ---27.39 -0.02-25
    Dec-26   27.000.25 ---26.64 -0.03-25
    Dec-26   28.000.30 ---26.26 -0.04-75
    Dec-26   29.000.35 ---25.88 -0.05-75
    Dec-26   30.000.43 ---25.51 -0.05-17
    Dec-26   33.000.69 ---24.37 -0.08-6
    Dec-26   34.000.82 ---23.99 -0.10-25
    Dec-26   35.000.94 ---23.62 -0.11-200
    Jun-27   22.000.15 ---28.16 -0.02-360
    Jun-27   24.000.24 ---27.44 -0.03-85
    Jun-27   28.000.49 ---26.01 -0.05-2
    Jun-27   33.001.01 ---24.22 -0.10-2




    Previous Close219.6019/02/25
    AENA Close 214.80






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   200.0014.83 ---22.04 1.00-250
    Feb-25   205.009.83 ---21.16 1.00-500
    Mar-25   195.0020.59 ---22.31 0.94-30
    Mar-25   200.0015.97 ---21.49 0.89-5
    Mar-25   230.000.58 ---18.14 0.11-1
    Jun-25   175.0040.92 ---26.25 0.97-5
    Jun-25   190.0026.85 ---23.74 0.90-5
    Jun-25   195.0022.49 ---22.90 0.85-5
    Jun-25   200.0018.29 ---22.06 0.79-3
    Jun-25   220.005.57 ---19.07 0.42-5
    Jun-25   230.002.34 ---18.09 0.23-23
    Sep-25   175.0041.10 ---25.33 0.95-5
    Sep-25   180.0036.42 ---24.68 0.93-5
    Sep-25   190.0027.55 ---23.37 0.85-5
    Sep-25   200.0019.61 ---22.07 0.73-5
    Sep-25   210.0012.95 ---20.77 0.58-5
    Sep-25   230.004.53 ---18.94 0.28-20
    Sep-25   240.002.32 ---18.15 0.17-15
    Dec-25   210.0015.06 ---20.44 0.56-1
    Dec-25   220.0010.30 ---19.64 0.43-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   185.00- ---25.66 --255
    Mar-25   180.000.04 ---26.20 -0.01-4
    Mar-25   190.000.22 ---24.57 -0.04-51
    Mar-25   195.000.46 ---23.76 -0.07-2
    Mar-25   200.000.92 0.660.660.6622.94 -0.1337
    Mar-25   210.003.02 ---21.31 -0.33-1
    Mar-25   220.007.84 ---20.21 -0.64-5
    Apr-25 w0   195.001.93 ---26.36 -0.16-5
    Jun-25   155.000.32 ---26.29 -0.03-1
    Jun-25   160.000.45 ---25.45 -0.04-1
    Jun-25   180.001.82 ---22.10 -0.13-5
    Jun-25   185.002.46 ---21.26 -0.17-1
    Jun-25   230.0024.82 ---14.78 -0.91-5
    Sep-25   130.000.12 ---26.65 -0.01-1
    Sep-25   185.003.75 ---19.48 -0.20-5
    Sep-25   195.006.08 ---18.18 -0.31-5
    Sep-25   210.0011.85 ---16.23 -0.53-5
    Sep-25   230.0025.51 ---14.40 -0.85-5




    Previous Close9.0919/02/25
    ALMIRALL Close 9.03






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   9.000.29 ---25.45 0.54-10
    Mar-25   9.250.17 ---24.71 0.39-2
    Jun-25   9.250.42 ---25.39 0.47-36
    Jun-25   9.500.32 ---25.19 0.39-37









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   9.000.05 ---22.07 -0.41-2
    Mar-25   8.000.01 ---25.83 -0.04-1




    Previous Close71.5219/02/25
    AMADEUS Close 70.36






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   68.002.38 ---23.52 0.98-1
    Feb-25   70.000.66 ---21.50 0.63-2
    Feb-25   72.000.03 ---20.77 0.07-65
    Feb-25   74.00- ---20.33 --25
    Mar-25   60.0010.55 ---29.51 0.97-10
    Mar-25   62.008.62 ---27.79 0.95-7
    Mar-25   64.006.74 ---26.06 0.91-300
    Mar-25   66.004.95 ---24.34 0.84-25
    Mar-25   68.003.33 ---22.61 0.72-10
    Mar-25   70.001.96 ---20.89 0.56-77
    Mar-25   72.001.03 ---20.25 0.37-73
    Mar-25   74.000.46 ---19.84 0.21-57
    Mar-25   76.000.17 ---19.43 0.09-51
    Mar-25   78.000.05 ---19.02 0.03-50
    Mar-25   80.000.01 ---18.62 0.01-2
    Mar-25   82.00- ---18.21 --53
    Jun-25   52.0019.06 ---33.65 0.95-25
    Jun-25   56.0015.29 ---30.56 0.92-3
    Jun-25   60.0011.63 ---27.47 0.87-7
    Jun-25   62.009.85 ---25.93 0.84-8
    Jun-25   64.008.17 ---24.38 0.79-3
    Jun-25   66.006.56 ---22.84 0.73-7
    Jun-25   68.005.03 ---21.29 0.66-2
    Jun-25   70.003.68 ---19.75 0.57-50
    Jun-25   72.002.65 ---19.20 0.47-28
    Jun-25   74.001.86 ---18.87 0.37-35
    Jun-25   76.001.24 ---18.53 0.28-33
    Jun-25   78.000.79 ---18.20 0.20-25
    Jun-25   80.000.47 ---17.87 0.13-75
    Jun-25   82.000.27 ---17.54 0.08-1
    Jun-25   84.000.14 ---17.21 0.05-5
    Sep-25   49.0022.11 ---33.73 0.95-25
    Sep-25   52.0019.30 ---31.85 0.93-25
    Sep-25   64.008.91 ---24.35 0.74-25
    Sep-25   66.007.36 ---23.10 0.69-6
    Sep-25   68.005.97 ---21.85 0.63-25
    Sep-25   70.004.64 ---20.60 0.56-1
    Sep-25   74.002.81 ---19.73 0.41-1
    Sep-25   76.002.09 ---19.38 0.33-2
    Sep-25   80.001.10 ---18.68 0.21-50
    Sep-25   84.000.49 ---17.98 0.11-29
    Dec-25   64.009.81 ---24.28 0.71-35
    Dec-25   72.004.72 ---20.62 0.50-25
    Dec-25   76.003.12 ---20.05 0.38-25
    Dec-25   78.002.47 ---19.76 0.33-50
    Dec-25   80.001.93 ---19.48 0.27-50
    Dec-25   82.001.49 ---19.20 0.23-125
    Dec-25   84.001.11 ---18.91 0.18-1
    Mar-26   49.0022.46 ---30.34 0.92-25
    Mar-26   50.0021.57 ---29.89 0.91-75
    Jun-26   64.0010.96 ---23.74 0.70-1
    Jun-26   80.003.09 ---19.54 0.34-1
    Dec-26   58.0016.37 ---26.73 0.77-25
    Dec-26   64.0012.21 ---24.60 0.68-25
    Dec-26   66.0010.93 ---23.89 0.65-25
    Dec-26   72.007.55 ---22.07 0.54-25
    Jun-27   52.0021.82 ---29.94 0.82-25
    Jun-27   58.0017.58 ---27.95 0.75-25
    Jun-27   62.0014.93 ---26.62 0.70-50
    Jun-27   66.0012.42 ---25.30 0.65-25
    Jun-27   68.0011.21 ---24.63 0.62-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   46.00- ---46.42 --5
    Feb-25   54.00- ---38.35 --5
    Feb-25   56.00- ---36.33 --5
    Feb-25   58.00- ---34.31 --1
    Feb-25   60.00- ---32.29 --2
    Feb-25   64.00- ---28.26 --2
    Feb-25   66.00- ---26.24 --87
    Feb-25   68.000.01 ---24.22 -0.03-50
    Feb-25   70.000.30 ---22.20 -0.37-100
    Mar-25   37.00- ---49.92 --236
    Mar-25   40.00- ---47.34 --50
    Mar-25   41.00- ---46.48 --25
    Mar-25   42.00- ---45.61 --25
    Mar-25   43.00- ---44.75 --25
    Mar-25   44.00- ---43.89 --25
    Mar-25   45.00- ---43.03 --50
    Mar-25   46.00- ---42.16 --25
    Mar-25   47.00- ---41.30 --25
    Mar-25   48.00- ---40.44 --25
    Mar-25   49.00- ---39.58 --25
    Mar-25   50.00- ---38.72 --276
    Mar-25   52.00- ---36.99 --77
    Mar-25   54.000.01 ---35.27 --26
    Mar-25   56.000.02 ---33.54 -0.01-80
    Mar-25   58.000.03 ---31.82 -0.01-54
    Mar-25   60.000.07 ---30.09 -0.03-103
    Mar-25   64.000.26 ---26.64 -0.10-325
    Mar-25   68.000.86 ---23.19 -0.28-25
    Jun-25   39.000.03 ---42.85 -0.01-34
    Jun-25   40.000.04 ---42.07 -0.01-25
    Jun-25   41.000.04 ---41.30 -0.01-25
    Jun-25   44.000.08 ---38.99 -0.01-25
    Jun-25   45.000.09 ---38.21 -0.01-25
    Jun-25   46.000.10 ---37.44 -0.02-25
    Jun-25   47.000.12 ---36.67 -0.02-25
    Jun-25   48.000.14 ---35.90 -0.02-25
    Jun-25   50.000.18 ---34.35 -0.03-26
    Jun-25   52.000.25 ---32.81 -0.04-25
    Jun-25   54.000.32 ---31.26 -0.05-32
    Jun-25   56.000.42 ---29.72 -0.07-25
    Jun-25   58.000.54 ---28.17 -0.09-75
    Jun-25   60.000.72 ---26.63 -0.12-50
    Jun-25   62.000.91 ---25.09 -0.16-25
    Jun-25   64.001.21 ---23.54 -0.21-25
    Jun-25   66.001.57 ---22.00 -0.27-350
    Jun-25   70.002.66 ---18.91 -0.44-5
    Sep-25   43.000.20 ---35.39 -0.02-25
    Sep-25   44.000.22 ---34.76 -0.03-25
    Sep-25   48.000.37 ---32.26 -0.05-25
    Sep-25   49.000.41 ---31.64 -0.05-25
    Sep-25   50.000.46 ---31.01 -0.06-1
    Sep-25   56.000.91 ---27.26 -0.12-2
    Sep-25   58.001.11 ---26.01 -0.14-25
    Sep-25   60.001.38 ---24.76 -0.18-1
    Sep-25   62.001.68 ---23.51 -0.22-50
    Sep-25   64.002.07 ---22.26 -0.26-1
    Sep-25   66.002.52 ---21.01 -0.32-1
    Dec-25   39.000.23 ---35.81 -0.02-25
    Dec-25   40.000.25 ---35.27 -0.03-25
    Dec-25   45.000.46 ---32.57 -0.05-2
    Dec-25   47.000.58 ---31.49 -0.06-25
    Dec-25   48.000.65 ---30.95 -0.07-50
    Dec-25   49.000.71 ---30.41 -0.07-25
    Dec-25   50.000.78 ---29.87 -0.08-26
    Dec-25   52.000.94 ---28.79 -0.10-25
    Dec-25   54.001.15 ---27.71 -0.12-25
    Dec-25   56.001.36 ---26.63 -0.14-50
    Dec-25   58.001.65 ---25.55 -0.17-50
    Dec-25   60.001.96 ---24.47 -0.20-60
    Dec-25   62.002.32 ---23.39 -0.24-27
    Dec-25   64.002.77 ---22.30 -0.28-25
    Dec-25   66.003.25 ---21.22 -0.33-25
    Dec-25   68.003.88 ---20.14 -0.39-8
    Dec-25   72.005.56 ---18.64 -0.53-6
    Dec-25   74.006.73 ---18.35 -0.60-1
    Mar-26   50.000.98 ---28.07 -0.09-1
    Mar-26   60.002.36 ---23.52 -0.22-1
    Jun-26   50.001.28 1.101.101.1027.50 -0.112828
    Jun-26   64.003.76 ---21.66 -0.30-28
    Sep-26   66.004.97 ---20.45 -0.36-25
    Sep-26   68.005.60 ---19.69 -0.40-25
    Sep-26   70.006.42 ---18.94 -0.45-25
    Dec-26   62.004.13 ---21.82 -0.29-2
    Dec-26   68.006.01 ---19.69 -0.40-1
    Jun-27   44.001.54 ---28.01 -0.09-2




    Previous Close27.7319/02/25
    ARCELORMITTAL Close 27.21






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   25.002.51 ---32.93 0.83-2
    Mar-25   26.001.75 ---32.13 0.71-12
    Mar-25   27.001.12 ---31.34 0.56-2
    Mar-25   28.000.66 0.570.570.5731.02 0.4016
    Mar-25   32.000.03 ---30.23 0.04-5
    Mar-25   33.000.01 ---30.04 0.01-5
    Apr-25 w0   27.001.48 ---30.62 0.56-4
    Apr-25 w0   28.001.01 0.930.930.9330.20 0.441010
    Jun-25   24.003.97 ---32.36 0.79-40
    Jun-25   25.003.25 ---31.68 0.72-113
    Jun-25   29.001.17 1.121.121.1229.61 0.391015
    Jun-25   30.000.85 ---29.31 0.32-5
    Sep-25   21.006.79 ---34.16 0.88-2
    Sep-25   22.005.97 ---33.51 0.84-8
    Sep-25   24.004.49 ---32.21 0.74-9
    Sep-25   26.003.22 ---30.92 0.63-10
    Sep-25   28.002.21 ---30.02 0.51-3
    Sep-25   29.001.80 ---29.89 0.44-1
    Sep-25   30.001.48 1.401.401.4029.75 0.391010
    Dec-25   20.007.87 ---34.50 0.88-1
    Dec-25   24.004.92 ---32.39 0.73-4
    Dec-25   25.004.28 ---31.86 0.68-3
    Dec-25   27.003.17 3.463.463.4630.81 0.58106
    Dec-25   28.002.72 ---30.52 0.52-14
    Dec-25   30.001.95 1.901.901.9030.05 0.421010
    Dec-25   32.001.36 ---29.59 0.33-53
    Jun-29   24.008.15 ---32.65 0.71-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   20.00- ---44.04 --5
    Feb-25   22.00- ---41.81 --101
    Feb-25   24.00- ---39.58 --12
    Mar-25   19.00- ---36.82 --1
    Mar-25   20.00- ---36.02 --5
    Mar-25   21.00- ---35.22 --5
    Mar-25   22.000.01 ---34.43 -0.01-9
    Mar-25   23.000.04 ---33.63 -0.03-4
    Mar-25   24.000.10 0.130.130.1332.84 -0.0813
    Mar-25   25.000.23 0.290.290.2532.04 -0.1668
    Mar-25   26.000.46 0.540.540.5431.24 -0.2815
    Mar-25   27.000.83 ---30.45 -0.44-26
    Apr-25 w0   24.000.26 ---31.96 -0.14-8
    Jun-25   19.000.07 ---35.64 -0.03-2
    Jun-25   20.000.13 ---34.96 -0.05-11
    Jun-25   22.000.33 ---33.58 -0.12-133
    Jun-25   23.000.49 ---32.90 -0.16-5
    Jun-25   24.000.71 ---32.21 -0.22-5
    Jun-25   25.001.00 ---31.53 -0.29-1
    Sep-25   15.500.05 ---37.56 -0.02-4
    Dec-25   15.500.12 ---36.36 -0.03-4
    Dec-25   20.000.60 ---33.99 -0.13-2
    Dec-25   23.001.29 ---32.41 -0.24-3
    Dec-25   24.001.61 ---31.88 -0.28-1
    Dec-25   25.001.97 ---31.35 -0.33-1
    Dec-25   27.002.83 2.642.642.6430.30 -0.431010




    Previous Close4.6219/02/25
    ATRESMEDIA Close 4.57






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   4.500.19 ---28.21 0.60-3
    Mar-25   4.700.09 ---27.19 0.39-9
    Mar-25   5.25- ---24.94 0.03-2
    Sep-25   4.800.19 ---24.24 0.41-13
    Dec-25   3.001.59 ---31.44 0.99-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   4.100.01 ---22.76 -0.04-2
    Mar-25   4.700.17 ---18.94 -0.68-4
    Jun-25   4.200.11 ---18.23 -0.34-5




    Previous Close2.5519/02/25
    B.SABADELL Close 2.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   2.000.50 ---33.53 1.00-3
    Feb-25   2.200.30 ---32.70 1.00-1
    Mar-25   1.700.80 ---34.87 1.00-20
    Mar-25   1.900.60 ---34.42 1.00-2
    Mar-25   2.000.51 ---34.19 0.99-51
    Mar-25   2.100.41 ---33.97 0.97-3
    Mar-25   2.400.16 ---33.29 0.69-3
    Mar-25   2.500.10 ---33.06 0.53-222
    Apr-25 w0   2.400.16 ---33.70 0.68-1
    Jun-25   2.000.51 ---34.31 0.97-1
    Sep-25   2.000.51 ---33.82 0.94-6
    Sep-25   2.700.12 ---32.26 0.35-801
    Dec-25   1.800.70 ---33.74 0.99-10,000
    Dec-25   2.600.19 ---32.35 0.44-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   1.90- ---33.02 --15
    Feb-25   2.30- ---31.37 --1
    Feb-25   2.40- ---30.95 -0.04-50
    Mar-25   1.20- ---31.16 --3
    Mar-25   1.60- ---30.25 --50
    Mar-25   1.70- ---30.02 --3
    Mar-25   1.80- ---29.80 --5
    Mar-25   1.90- ---29.57 --5
    Mar-25   2.00- ---29.34 --100
    Mar-25   2.10- ---29.12 -0.02-50
    Mar-25   2.400.04 ---28.44 -0.29-3
    Mar-25   2.500.08 0.080.080.0828.21 -0.483030
    Mar-25   2.800.30 0.300.300.3028.09 -0.924040
    Apr-25 w0   1.90- ---29.57 -0.02-25
    Jun-25   1.00- ---33.20 --4,765
    Jun-25   1.10- ---32.93 --2,350
    Jun-25   1.20- ---32.67 --1
    Jun-25   1.40- ---32.13 --5,248
    Jun-25   1.60- ---31.60 -0.01-20
    Jun-25   1.70- ---31.33 -0.02-4
    Jun-25   1.800.01 ---31.07 -0.05-31
    Jun-25   1.900.02 ---30.80 -0.08-550
    Jun-25   2.000.03 ---30.53 -0.14-504
    Sep-25   1.800.03 ---29.73 -0.10-4
    Sep-25   2.600.36 ---27.69 -0.66-25
    Dec-25   1.600.02 ---29.15 -0.06-10,000
    Dec-25   2.300.21 ---27.84 -0.42-40
    Dec-25   2.500.32 0.260.260.2627.47 -0.56200200




    Previous Close9.1019/02/25
    BANKINTER Close 9.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   7.501.50 ---28.41 1.00-6
    Feb-25   7.751.25 ---27.43 1.00-2
    Feb-25   8.250.75 ---25.49 1.00-1
    Feb-25   8.500.50 ---24.52 1.00-4
    Feb-25   8.750.25 ---23.54 0.95-1
    Mar-25   7.002.01 ---33.24 1.00-1
    Mar-25   7.251.77 ---32.44 0.99-27
    Mar-25   8.500.62 ---28.46 0.78-101
    Mar-25   8.750.44 ---27.66 0.66-13
    Jun-25   6.003.01 ---34.21 1.00-5
    Jun-25   6.752.28 ---32.02 0.98-3
    Jun-25   7.501.58 ---29.82 0.90-44
    Jun-25   7.751.36 ---29.09 0.85-47
    Jun-25   8.250.97 ---27.63 0.74-27
    Jun-25   8.500.79 ---26.90 0.67-2
    Jun-25   8.750.64 ---26.17 0.59-2
    Sep-25   6.252.77 ---29.90 0.99-1
    Sep-25   6.502.52 ---29.47 0.98-5
    Sep-25   7.002.05 ---28.60 0.94-4
    Sep-25   7.251.83 ---28.16 0.90-10
    Sep-25   7.501.61 ---27.73 0.86-2
    Sep-25   7.751.41 ---27.29 0.81-5
    Dec-25   6.752.29 ---28.56 0.94-346
    Dec-25   7.251.86 ---27.95 0.86-322
    Dec-25   7.751.48 ---27.34 0.77-49
    Dec-25   8.001.31 ---27.03 0.73-12
    Dec-25   8.251.15 ---26.72 0.68-2
    Dec-25   9.250.63 ---25.48 0.48-3
    Dec-25   9.500.54 ---25.16 0.43-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   7.00- ---30.46 --100
    Feb-25   8.00- ---26.57 --5
    Feb-25   8.25- ---25.60 --5
    Mar-25   5.50- ---35.81 --4
    Mar-25   6.75- ---31.83 --2
    Mar-25   7.00- ---31.04 --49
    Mar-25   7.25- ---30.24 -0.01-14
    Mar-25   7.50- ---29.44 -0.01-1
    Mar-25   7.750.01 ---28.65 -0.03-6
    Mar-25   8.250.04 ---27.05 -0.12-44
    Apr-25 w0   7.500.03 ---29.68 -0.06-1
    Jun-25   3.80- ---37.68 --1
    Jun-25   6.250.01 ---30.51 -0.02-4
    Jun-25   6.500.02 ---29.78 -0.03-1,005
    Jun-25   6.750.03 ---29.05 -0.04-3
    Jun-25   7.000.04 ---28.32 -0.06-2
    Jun-25   7.250.06 ---27.59 -0.08-10
    Sep-25   6.000.01 ---26.52 -0.02-4
    Sep-25   7.500.14 ---23.91 -0.16-2
    Sep-25   8.000.25 ---23.04 -0.25-5
    Dec-25   6.000.04 ---25.59 -0.05-6
    Dec-25   6.500.08 ---24.97 -0.09-1,000
    Dec-25   7.500.26 ---23.75 -0.22-5
    Dec-25   8.000.41 ---23.14 -0.32-60
    Mar-26   5.500.04 ---27.26 -0.04-3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.252.47 ---29.17 0.90-51









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   7.250.06 ---27.59 -0.08-1




    Previous Close12.4519/02/25
    BBVA Close 12.13






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   8.004.13 ---55.88 1.00-5
    Feb-25   9.003.13 ---50.30 1.00-150
    Feb-25   9.252.88 ---48.90 1.00-150
    Feb-25   9.502.63 ---47.51 1.00-164
    Feb-25   9.752.38 ---46.11 1.00-163
    Feb-25   10.002.13 2.482.482.4844.72 1.001158
    Feb-25   10.501.63 ---41.93 1.00-398
    Feb-25   11.001.13 ---39.14 1.00-70
    Feb-25   11.500.63 ---36.35 0.98-209
    Feb-25   12.000.19 0.260.500.2633.56 0.674500
    Feb-25   13.50- ---30.86 --100
    Mar-25 w1   12.000.39 ---31.20 0.58-2
    Mar-25 w2   13.000.10 ---29.85 0.19-10
    Mar-25   7.254.89 ---53.80 1.00-15
    Mar-25   7.754.39 ---51.30 1.00-23
    Mar-25   8.004.14 ---50.05 1.00-155
    Mar-25   8.503.65 ---47.55 1.00-5
    Mar-25   8.753.40 ---46.30 0.99-150
    Mar-25   9.003.15 ---45.05 0.99-52
    Mar-25   9.502.66 ---42.54 0.98-304
    Mar-25   9.752.41 ---41.29 0.97-592
    Mar-25   10.002.17 ---40.04 0.96-714
    Mar-25   10.501.70 ---37.54 0.92-7,035
    Mar-25   11.001.25 ---35.04 0.85-4,389
    Mar-25   11.500.84 0.890.890.8932.54 0.7410464
    Mar-25   12.000.50 0.560.640.5630.04 0.574017,980
    Mar-25   12.500.26 ---29.28 0.39-313
    Mar-25   13.000.12 ---29.10 0.22-119
    Apr-25 w0   10.002.20 ---37.12 0.94-150
    Apr-25 w0   10.501.74 ---34.93 0.89-2
    Apr-25 w0   11.001.31 ---32.75 0.82-150
    Apr-25 w0   11.500.91 ---30.56 0.72-300
    Apr-25 w0   12.000.57 ---28.38 0.57-231
    Apr-25 w0   12.500.34 ---27.77 0.41-160
    Apr-25 w0   13.000.19 0.300.300.3027.69 0.274041
    Jun-25   7.504.65 ---45.27 1.00-16
    Jun-25   7.754.40 ---44.35 1.00-150
    Jun-25   8.004.15 ---43.43 0.99-300
    Jun-25   8.253.91 ---42.50 0.99-1
    Jun-25   8.753.42 ---40.66 0.98-7
    Jun-25   9.003.18 ---39.74 0.97-10,039
    Jun-25   9.252.94 ---38.82 0.96-9
    Jun-25   9.502.70 ---37.90 0.94-1,601
    Jun-25   9.752.47 ---36.98 0.92-448
    Jun-25   10.002.24 ---36.06 0.90-14,485
    Jun-25   10.501.81 ---34.22 0.84-108
    Jun-25   11.001.41 ---32.37 0.76-545
    Jun-25   11.501.04 ---30.53 0.66-151
    Jun-25   12.000.73 ---28.69 0.54-74
    Jun-25   12.500.51 ---28.09 0.42-8
    Jun-25   13.000.35 ---27.89 0.32-11
    Jun-25   13.500.23 ---27.70 0.23-10,611
    Jun-25   14.500.09 ---27.32 0.11-10
    Sep-25   8.503.68 ---38.29 0.96-2
    Sep-25   8.753.45 ---37.61 0.95-2
    Sep-25   9.003.22 ---36.94 0.93-1
    Sep-25   9.252.99 ---36.27 0.91-100
    Sep-25   9.502.77 ---35.59 0.89-16
    Sep-25   9.752.56 ---34.92 0.86-878
    Sep-25   10.002.34 ---34.25 0.84-639
    Sep-25   10.501.96 ---32.90 0.77-1,100
    Sep-25   11.001.59 ---31.55 0.69-32
    Sep-25   11.501.27 ---30.20 0.61-102
    Sep-25   12.000.99 ---28.86 0.53-198
    Sep-25   12.500.76 ---28.32 0.45-153
    Sep-25   13.000.59 ---28.06 0.38-153
    Sep-25   13.500.45 ---27.80 0.31-1,450
    Sep-25   14.000.33 ---27.54 0.25-10
    Dec-25   7.254.90 ---40.96 1.00-16
    Dec-25   7.504.65 ---40.38 0.99-50
    Dec-25   7.754.41 ---39.79 0.99-100
    Dec-25   8.004.16 ---39.21 0.98-14
    Dec-25   8.503.69 ---38.04 0.95-2
    Dec-25   8.753.46 ---37.46 0.93-105
    Dec-25   9.003.24 ---36.87 0.91-2
    Dec-25   9.253.02 ---36.29 0.89-102
    Dec-25   9.502.81 ---35.70 0.86-2
    Dec-25   9.752.61 ---35.12 0.83-7
    Dec-25   10.002.42 ---34.54 0.80-35
    Dec-25   10.502.04 2.222.222.2233.37 0.7410575
    Dec-25   11.001.72 ---32.20 0.67-10,172
    Dec-25   11.501.41 ---31.03 0.60-277
    Dec-25   12.001.14 1.131.131.1329.86 0.531010,214
    Dec-25   12.500.92 ---29.41 0.47-619
    Dec-25   13.000.75 ---29.19 0.40-5,276
    Dec-25   13.500.60 0.600.600.6028.97 0.3513568
    Dec-25   14.000.48 0.510.510.5128.75 0.29516
    Dec-25   15.000.30 0.350.350.3528.31 0.2011
    Dec-25   15.500.23 ---28.09 0.16-1
    Mar-26   7.254.90 ---39.87 0.99-6
    Mar-26   8.253.95 ---37.73 0.95-1
    Mar-26   9.003.29 ---36.12 0.88-3,175
    Mar-26   9.253.08 ---35.58 0.86-325
    Mar-26   9.502.89 ---35.05 0.83-25
    Mar-26   10.002.51 ---33.98 0.77-25
    Mar-26   10.502.16 ---32.90 0.71-75
    Mar-26   11.001.85 ---31.83 0.65-125
    Mar-26   11.501.55 ---30.76 0.60-25
    Mar-26   12.001.29 1.481.481.4829.69 0.5433
    Mar-26   12.501.07 ---29.22 0.48-300
    Mar-26   13.000.90 ---28.96 0.42-300
    Mar-26   13.500.73 ---28.70 0.37-300
    Mar-26   14.000.61 ---28.44 0.32-600
    Mar-26   14.500.49 ---28.18 0.28-150
    Jun-26   7.754.41 ---39.90 0.98-150
    Jun-26   8.253.95 ---38.79 0.94-150
    Jun-26   8.503.73 ---38.23 0.92-150
    Jun-26   8.753.51 ---37.68 0.89-300
    Jun-26   9.003.31 ---37.12 0.87-350
    Jun-26   9.253.11 ---36.56 0.84-225
    Jun-26   9.502.92 ---36.01 0.81-225
    Jun-26   9.752.73 ---35.45 0.78-150
    Jun-26   10.002.55 3.013.012.8034.89 0.75540
    Jun-26   10.502.22 ---33.78 0.70-50
    Jun-26   11.001.90 ---32.67 0.65-125
    Jun-26   12.001.36 ---30.44 0.54-196
    Jun-26   12.501.15 ---29.94 0.48-50
    Sep-26   8.503.75 ---37.26 0.91-450
    Sep-26   8.753.55 ---36.76 0.88-300
    Sep-26   9.003.35 ---36.27 0.85-650
    Sep-26   9.253.16 ---35.77 0.82-600
    Sep-26   9.502.97 ---35.28 0.79-700
    Sep-26   9.752.78 ---34.78 0.77-500
    Sep-26   10.002.62 ---34.29 0.74-325
    Sep-26   10.502.30 ---33.30 0.69-75
    Sep-26   11.001.99 ---32.31 0.64-50
    Sep-26   11.501.73 ---31.32 0.59-25
    Sep-26   12.501.26 ---29.85 0.49-175
    Dec-26   8.753.55 ---36.94 0.87-150
    Dec-26   9.003.35 ---36.47 0.84-5,150
    Dec-26   9.752.82 ---35.05 0.76-25
    Dec-26   10.002.65 ---34.57 0.73-36
    Dec-26   11.002.04 ---32.67 0.64-50
    Dec-26   11.501.78 ---31.73 0.59-1
    Dec-26   12.001.52 ---30.78 0.54-25
    Dec-26   12.501.33 ---30.27 0.50-26
    Mar-27   10.002.74 ---34.61 0.72-25
    Mar-27   12.001.64 ---30.98 0.55-25
    Jun-27   8.503.76 ---37.34 0.89-100
    Jun-27   9.003.38 ---36.46 0.83-25
    Jun-27   11.501.89 ---32.06 0.59-25
    Jun-27   12.001.64 ---31.18 0.55-25
    Jun-27   12.501.46 ---30.67 0.51-25
    Jun-27   13.001.28 ---30.29 0.46-26
    Dec-27   6.755.39 ---40.47 1.00-300
    Dec-27   7.005.14 ---40.05 1.00-150
    Dec-27   7.254.89 ---39.64 1.00-150
    Dec-27   7.504.66 ---39.23 0.98-150
    Dec-27   7.754.43 ---38.82 0.96-150
    Dec-27   9.752.95 ---35.52 0.74-1
    Dec-27   10.002.80 ---35.11 0.72-7,543









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   7.00- ---60.91 --10
    Feb-25   7.50- ---58.12 --2
    Feb-25   7.75- ---56.73 --600
    Feb-25   8.00- ---55.33 --10
    Feb-25   8.25- ---53.94 --44
    Feb-25   8.50- ---52.54 --170
    Feb-25   8.75- ---51.15 --187
    Feb-25   9.00- ---49.75 --547
    Feb-25   9.25- ---48.35 --300
    Feb-25   9.50- ---46.96 --154
    Feb-25   9.75- ---45.56 --144
    Feb-25   10.00- ---44.17 --311
    Feb-25   10.50- ---41.38 --2,399
    Feb-25   11.00- ---38.59 --361
    Feb-25   11.50- ---35.80 -0.02-163
    Feb-25   12.000.07 ---33.01 -0.33-62
    Feb-25   12.500.39 ---31.76 -0.90-20
    Mar-25   3.70- ---69.98 --1
    Mar-25   5.00- ---63.48 --50
    Mar-25   5.25- ---62.23 --5
    Mar-25   6.00- ---58.48 --2,475
    Mar-25   6.50- ---55.97 --205
    Mar-25   6.75- ---54.72 --12,500
    Mar-25   7.00- ---53.47 --6,002
    Mar-25   7.50- ---50.97 --90
    Mar-25   7.75- ---49.72 --160
    Mar-25   8.00- ---48.47 --5,074
    Mar-25   8.25- ---47.22 --230
    Mar-25   8.50- ---45.97 --557
    Mar-25   8.75- ---44.72 --339
    Mar-25   9.00- ---43.47 -0.01-10,064
    Mar-25   9.250.01 ---42.21 -0.01-241
    Mar-25   9.500.01 ---40.96 -0.02-79
    Mar-25   9.750.01 ---39.71 -0.02-6,172
    Mar-25   10.000.02 ---38.46 -0.03-4,059
    Mar-25   10.500.04 ---35.96 -0.07-568
    Mar-25   11.000.09 ---33.46 -0.14-5,198
    Mar-25   11.500.17 ---30.96 -0.25-9
    Mar-25   12.000.33 0.390.390.2228.46 -0.43228288
    Mar-25   12.500.59 0.420.420.4227.70 -0.632060
    Mar-25   13.000.96 0.730.730.7027.52 -0.802020
    Apr-25 w0   9.750.07 ---35.62 -0.08-1
    Apr-25 w0   10.000.08 ---34.53 -0.10-5,015
    Apr-25 w0   10.500.15 ---32.34 -0.17-155
    Apr-25 w0   11.000.24 0.190.190.1930.16 -0.271250
    Apr-25 w0   11.500.40 ---27.97 -0.40-300
    Apr-25 w0   12.000.61 ---25.79 -0.56-300
    Jun-25   4.40- ---53.30 --2
    Jun-25   5.25- ---50.17 --5
    Jun-25   5.75- ---48.32 --10
    Jun-25   6.250.01 ---46.48 -0.01-60,000
    Jun-25   6.500.01 ---45.56 -0.01-8
    Jun-25   6.750.01 ---44.64 -0.01-1
    Jun-25   7.250.02 ---42.80 -0.02-52,350
    Jun-25   7.500.03 ---41.88 -0.02-257
    Jun-25   7.750.03 ---40.96 -0.03-335
    Jun-25   8.000.04 ---40.04 -0.04-15,977
    Jun-25   8.250.05 ---39.11 -0.04-430
    Jun-25   8.500.07 ---38.19 -0.05-113
    Jun-25   8.750.08 ---37.27 -0.07-5,100
    Jun-25   9.000.10 ---36.35 -0.08-23,762
    Jun-25   9.250.12 ---35.43 -0.10-1,239
    Jun-25   9.500.15 ---34.51 -0.12-2,014
    Jun-25   9.750.18 ---33.59 -0.14-647
    Jun-25   10.000.21 ---32.67 -0.16-4,650
    Jun-25   10.500.30 0.250.250.2530.83 -0.2311,211
    Jun-25   11.000.43 ---28.98 -0.31-635
    Jun-25   11.500.59 ---27.14 -0.41-160
    Jun-25   12.000.80 ---25.30 -0.52-10
    Jun-25   14.002.31 ---24.12 -0.89-1
    Sep-25   6.000.02 ---42.23 -0.01-27,511
    Sep-25   6.500.03 ---40.88 -0.02-5
    Sep-25   6.750.04 ---40.21 -0.02-2,000
    Sep-25   7.500.07 ---38.19 -0.04-59
    Sep-25   7.750.08 ---37.52 -0.05-180
    Sep-25   8.000.10 ---36.84 -0.06-101
    Sep-25   8.250.12 ---36.17 -0.07-10
    Sep-25   8.500.14 ---35.50 -0.09-10
    Sep-25   8.750.17 ---34.82 -0.10-37
    Sep-25   9.000.20 ---34.15 -0.12-302
    Sep-25   9.250.23 ---33.48 -0.14-604
    Sep-25   9.500.27 ---32.80 -0.16-452
    Sep-25   9.750.32 ---32.13 -0.18-210
    Sep-25   10.000.37 0.310.310.3131.46 -0.2012
    Sep-25   10.500.49 ---30.11 -0.26-210
    Sep-25   11.000.62 ---28.76 -0.33-202
    Sep-25   11.500.81 ---27.41 -0.41-3
    Sep-25   12.001.02 ---26.07 -0.49-11
    Sep-25   13.001.63 1.511.511.5125.27 -0.6762-
    Dec-25   3.20- ---47.15 --10
    Dec-25   4.200.01 ---44.81 --100
    Dec-25   4.300.01 ---44.58 --100
    Dec-25   4.400.01 ---44.34 --200
    Dec-25   4.500.01 ---44.11 -0.01-200
    Dec-25   4.600.01 ---43.87 -0.01-200
    Dec-25   4.700.01 ---43.64 -0.01-200
    Dec-25   4.800.01 ---43.41 -0.01-100
    Dec-25   4.900.01 ---43.17 -0.01-200
    Dec-25   5.000.02 ---42.94 -0.01-1,500
    Dec-25   5.250.02 ---42.36 -0.01-100
    Dec-25   5.500.03 ---41.77 -0.02-100
    Dec-25   6.000.04 ---40.60 -0.02-42
    Dec-25   6.250.06 ---40.02 -0.03-2,958
    Dec-25   7.000.10 ---38.27 -0.05-87,600
    Dec-25   7.250.12 ---37.68 -0.06-150
    Dec-25   7.500.15 ---37.10 -0.07-2,554
    Dec-25   8.000.20 ---35.93 -0.10-50,500
    Dec-25   8.250.23 ---35.34 -0.11-205
    Dec-25   8.500.27 ---34.76 -0.13-10
    Dec-25   8.750.30 ---34.18 -0.14-542
    Dec-25   9.000.36 ---33.59 -0.16-53
    Dec-25   9.250.41 ---33.01 -0.18-129
    Dec-25   9.500.46 0.400.400.4032.42 -0.21103157
    Dec-25   9.750.51 ---31.84 -0.23-52
    Dec-25   10.000.58 ---31.26 -0.25-5,053
    Dec-25   10.500.72 ---30.09 -0.31-256
    Dec-25   11.000.91 ---28.92 -0.37-567
    Dec-25   12.001.34 ---26.58 -0.51-12
    Dec-25   12.501.63 1.461.461.4626.13 -0.581010
    Mar-26   6.500.10 ---38.08 -0.05-60,000
    Mar-26   7.000.15 ---37.01 -0.06-2
    Mar-26   7.500.19 ---35.94 -0.08-5
    Mar-26   8.000.26 ---34.87 -0.11-8,024
    Mar-26   8.500.34 ---33.79 -0.14-3
    Mar-26   8.750.39 ---33.26 -0.16-5
    Mar-26   9.000.44 ---32.72 -0.18-25
    Mar-26   9.250.49 ---32.18 -0.20-25
    Mar-26   9.500.54 ---31.65 -0.22-25
    Mar-26   9.750.61 ---31.11 -0.24-25
    Mar-26   10.500.83 ---29.50 -0.31-10
    Jun-26   5.250.07 ---40.46 -0.03-1
    Jun-26   7.000.23 ---36.56 -0.09-23,800
    Jun-26   7.250.27 ---36.01 -0.10-150
    Jun-26   7.500.30 ---35.45 -0.11-14,800
    Jun-26   7.750.34 ---34.89 -0.13-450
    Jun-26   8.000.38 ---34.34 -0.14-2,800
    Jun-26   8.500.48 ---33.22 -0.18-25
    Jun-26   8.750.53 ---32.67 -0.19-75
    Jun-26   9.000.59 ---32.11 -0.21-150
    Jun-26   9.250.66 ---31.55 -0.23-275
    Jun-26   9.500.73 ---31.00 -0.25-485
    Jun-26   9.750.80 ---30.44 -0.28-1,059
    Jun-26   10.000.87 ---29.88 -0.30-752
    Jun-26   10.501.05 ---28.77 -0.35-2,750
    Jun-26   11.001.23 ---27.66 -0.41-980
    Jun-26   11.501.46 ---26.54 -0.46-2
    Sep-26   6.750.22 ---35.50 -0.08-1
    Sep-26   9.000.65 ---31.05 -0.22-674
    Sep-26   9.250.72 ---30.55 -0.24-368
    Sep-26   9.500.79 ---30.06 -0.26-25
    Sep-26   9.750.86 ---29.56 -0.28-200
    Sep-26   10.000.94 ---29.07 -0.30-150
    Sep-26   10.501.12 ---28.08 -0.35-300
    Sep-26   11.001.31 ---27.09 -0.40-300
    Dec-26   5.750.17 ---37.06 -0.06-150
    Dec-26   6.000.19 ---36.59 -0.07-10,150
    Dec-26   6.250.22 ---36.11 -0.08-150
    Dec-26   6.500.26 ---35.64 -0.09-23,250
    Dec-26   6.750.30 ---35.17 -0.10-450
    Dec-26   7.000.33 ---34.69 -0.11-300
    Dec-26   7.250.37 ---34.22 -0.12-600
    Dec-26   7.500.43 ---33.74 -0.14-450
    Dec-26   7.750.48 ---33.27 -0.15-451
    Dec-26   8.000.53 ---32.79 -0.17-18,450
    Dec-26   8.250.58 ---32.32 -0.18-15
    Dec-26   8.500.65 ---31.85 -0.20-25
    Dec-26   8.750.72 ---31.37 -0.22-311
    Dec-26   9.000.79 ---30.90 -0.24-5,933
    Dec-26   9.250.86 ---30.42 -0.26-75
    Dec-26   9.500.93 ---29.95 -0.28-75
    Dec-26   9.751.02 ---29.48 -0.30-50
    Dec-26   10.001.11 ---29.00 -0.32-88
    Dec-26   10.501.29 ---28.05 -0.37-150
    Dec-26   11.001.50 ---27.10 -0.42-168
    Mar-27   8.500.70 ---31.32 -0.20-25
    Mar-27   8.750.77 ---30.86 -0.22-25
    Mar-27   9.000.84 ---30.41 -0.24-25
    Mar-27   9.250.92 ---29.96 -0.26-25
    Mar-27   9.500.99 ---29.50 -0.28-30
    Mar-27   9.751.08 ---29.05 -0.30-25
    Jun-27   4.300.08 ---37.76 -0.03-1
    Jun-27   4.500.10 ---37.41 -0.03-1
    Jun-27   4.900.13 ---36.70 -0.04-150
    Jun-27   5.000.14 ---36.53 -0.05-300
    Jun-27   5.250.17 ---36.09 -0.06-298
    Jun-27   7.000.44 ---33.01 -0.13-2
    Jun-27   8.000.66 ---31.25 -0.19-1
    Jun-27   9.000.94 ---29.49 -0.26-7,000
    Jun-27   9.751.21 ---28.17 -0.32-175
    Jun-27   11.001.73 ---25.97 -0.44-25
    Dec-27   4.400.12 ---36.31 -0.04-1
    Dec-27   4.900.18 ---35.49 -0.05-150
    Dec-27   5.000.19 ---35.32 -0.06-150
    Dec-27   6.500.43 ---32.85 -0.12-10
    Dec-27   7.000.54 ---32.02 -0.15-150
    Dec-27   7.250.59 ---31.61 -0.16-150
    Dec-27   7.750.72 ---30.79 -0.19-1
    Dec-27   8.751.00 ---29.14 -0.26-1
    Dec-27   9.001.09 ---28.72 -0.28-7,500
    Dec-27   10.001.45 ---27.08 -0.36-2
    Dec-27   10.501.67 ---26.25 -0.40-80









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   8.503.63 ---53.09 1.00-42
    Feb-25   9.003.13 ---50.30 1.00-20
    Feb-25   10.002.13 2.332.332.3344.72 1.001066
    Feb-25   10.501.63 1.921.941.9241.93 1.002010
    Mar-25   8.503.65 ---47.55 0.99-20
    Mar-25   9.003.15 ---45.05 0.99-30
    Mar-25   9.502.66 ---42.54 0.98-10
    Mar-25   10.002.17 ---40.04 0.96-103
    Mar-25   11.001.25 ---35.04 0.85-46
    Mar-25   11.500.84 ---32.54 0.74-95
    Mar-25   12.000.50 ---30.04 0.57-10
    Apr-25 w0   10.501.44 ---34.93 0.81-20
    Apr-25 w0   11.001.05 ---32.75 0.72-26
    Apr-25 w0   11.500.70 ---30.56 0.60-40
    Apr-25 w0   12.000.42 0.630.630.6328.38 0.451040
    Jun-25   8.003.84 ---43.43 0.95-5
    Jun-25   8.253.61 ---42.50 0.94-10
    Jun-25   9.002.93 ---39.74 0.90-20
    Jun-25   10.002.07 ---36.06 0.81-102
    Jun-25   12.500.49 ---28.09 0.39-1
    Sep-25   10.002.28 ---34.25 0.77-20
    Sep-25   11.001.57 ---31.55 0.66-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   8.50- ---52.54 --10
    Feb-25   9.00- ---49.75 --31
    Feb-25   9.75- ---45.56 --4
    Feb-25   10.00- ---44.17 --100
    Feb-25   10.50- ---41.38 --20
    Mar-25   7.50- ---50.97 --420
    Mar-25   8.50- ---45.97 --45
    Mar-25   8.75- ---44.72 --6
    Mar-25   9.00- ---43.47 -0.01-50
    Mar-25   9.250.01 ---42.21 -0.01-8
    Mar-25   9.500.01 ---40.96 -0.02-10
    Mar-25   10.000.02 ---38.46 -0.03-20
    Mar-25   10.500.04 ---35.96 -0.07-60
    Mar-25   11.500.17 ---30.96 -0.25-70
    Mar-25   12.000.32 ---28.46 -0.42-10
    Apr-25 w0   10.000.09 ---34.53 -0.10-40
    Apr-25 w0   10.500.15 ---32.34 -0.17-40
    Apr-25 w0   11.000.24 0.200.200.2030.16 -0.271050
    Apr-25 w0   12.000.61 ---25.79 -0.55-40
    Jun-25   7.500.03 ---41.88 -0.02-15
    Jun-25   8.000.04 ---40.04 -0.04-20
    Jun-25   8.500.07 ---38.19 -0.05-652
    Jun-25   9.000.10 ---36.35 -0.08-20
    Jun-25   10.000.21 ---32.67 -0.16-70
    Sep-25   8.000.10 ---36.84 -0.06-10
    Sep-25   9.500.27 ---32.80 -0.15-10
    Sep-25   10.000.36 ---31.46 -0.20-10
    Sep-25   10.500.48 ---30.11 -0.25-10
    Sep-25   11.000.62 ---28.76 -0.32-10
    Dec-26   10.001.09 ---29.00 -0.31-40




    Previous Close6.5319/02/25
    CAIXABANK Close 6.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   5.251.22 ---46.10 1.00-110
    Feb-25   5.750.72 ---41.13 1.00-22
    Feb-25   6.000.47 ---38.64 1.00-50
    Feb-25   6.250.23 ---36.16 0.90-3
    Mar-25   5.251.23 ---36.37 0.98-25
    Mar-25   5.500.99 1.001.001.0034.67 0.9620135
    Mar-25   5.750.76 ---32.96 0.90-108
    Mar-25   6.000.54 ---31.26 0.82-104
    Mar-25   6.250.35 ---29.56 0.68-32
    Apr-25 w0   6.500.23 ---27.46 0.51-1
    Jun-25   4.002.48 ---44.08 1.00-1
    Jun-25   4.801.69 ---38.85 0.98-15
    Jun-25   4.901.59 ---38.19 0.97-2
    Jun-25   5.001.49 ---37.54 0.97-2
    Jun-25   5.251.26 ---35.90 0.94-400
    Jun-25   5.501.03 ---34.27 0.89-39
    Jun-25   5.750.82 ---32.63 0.82-100
    Jun-25   6.000.62 ---30.99 0.73-453
    Jun-25   6.250.45 ---29.36 0.61-20
    Sep-25   4.202.28 ---40.69 0.99-4
    Sep-25   5.501.09 ---33.39 0.81-25
    Sep-25   5.750.89 ---31.98 0.74-1
    Sep-25   6.500.43 ---27.90 0.49-24
    Dec-25   4.202.28 ---39.46 0.99-1
    Dec-25   5.501.13 ---33.30 0.77-27
    Dec-25   6.000.79 ---30.93 0.63-17
    Dec-25   6.250.65 ---29.74 0.56-5
    Dec-25   6.500.52 ---28.67 0.49-4,004
    Dec-25   7.000.34 ---27.97 0.37-9
    Mar-26   6.750.52 ---29.07 0.45-5
    Dec-26   4.202.28 ---37.40 0.98-25
    Jun-27   4.002.48 ---37.95 1.00-25
    Jun-27   4.302.18 ---37.11 0.98-25
    Dec-27   4.102.38 ---38.02 1.00-25
    Dec-27   4.302.19 ---37.50 0.97-25
    Dec-27   4.701.85 ---36.45 0.88-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   4.80- ---51.45 --27
    Feb-25   4.90- ---50.46 --27
    Feb-25   5.25- ---46.97 --1
    Feb-25   5.50- ---44.49 --1
    Feb-25   6.00- ---39.51 --1
    Feb-25   6.750.28 0.180.180.1834.79 -0.9511
    Mar-25   2.90- ---51.36 --25
    Mar-25   3.00- ---50.68 --25
    Mar-25   3.40- ---47.96 --3
    Mar-25   3.70- ---45.92 --37
    Mar-25   3.80- ---45.24 --1
    Mar-25   3.90- ---44.56 --25
    Mar-25   4.00- ---43.88 --13
    Mar-25   4.10- ---43.20 --25
    Mar-25   4.60- ---39.80 --5
    Mar-25   4.70- ---39.12 --50
    Mar-25   4.80- ---38.44 --90
    Mar-25   5.00- ---37.08 -0.01-426
    Mar-25   5.25- ---35.38 -0.02-1,026
    Mar-25   5.500.01 ---33.68 -0.04-15
    Mar-25   5.750.03 ---31.97 -0.09-10
    Mar-25   6.000.06 ---30.27 -0.18-10
    Mar-25   6.250.11 ---28.57 -0.32-3
    Mar-25   6.500.21 ---27.06 -0.50-1
    Mar-25   6.750.37 ---26.78 -0.69-5
    Jun-25   2.90- ---48.25 --25
    Jun-25   3.20- ---46.29 --25
    Jun-25   3.30- ---45.63 -0.01-25
    Jun-25   3.40- ---44.98 -0.01-25
    Jun-25   3.50- ---44.33 -0.01-25
    Jun-25   3.600.01 ---43.67 -0.01-25
    Jun-25   3.700.01 ---43.02 -0.01-25
    Jun-25   3.800.01 ---42.36 -0.02-25
    Jun-25   4.000.01 ---41.05 -0.02-2
    Jun-25   4.500.03 ---37.78 -0.05-10
    Jun-25   4.600.04 ---37.13 -0.06-20
    Jun-25   4.700.05 ---36.47 -0.08-8
    Jun-25   4.800.06 ---35.82 -0.09-675
    Jun-25   4.900.06 ---35.16 -0.10-2
    Jun-25   5.000.08 ---34.51 -0.12-22
    Jun-25   5.250.11 ---32.87 -0.16-118
    Jun-25   5.500.15 ---31.24 -0.22-9
    Jun-25   5.750.21 ---29.60 -0.29-2
    Jun-25   6.000.29 ---27.96 -0.38-10
    Sep-25   3.500.02 ---42.19 -0.02-60,800
    Sep-25   3.600.02 ---41.63 -0.03-15,525
    Sep-25   3.700.03 ---41.07 -0.03-25
    Sep-25   4.900.14 ---34.33 -0.14-4
    Sep-25   5.000.15 ---33.77 -0.16-306
    Sep-25   5.250.20 ---32.36 -0.20-20
    Sep-25   5.500.25 ---30.96 -0.26-2
    Sep-25   5.750.32 ---29.55 -0.32-1
    Dec-25   3.300.02 ---38.16 -0.02-450
    Dec-25   3.500.03 ---37.21 -0.03-3
    Dec-25   4.500.12 ---32.47 -0.12-30
    Dec-25   5.000.20 ---30.10 -0.19-3
    Dec-25   5.500.32 ---27.73 -0.29-2
    Dec-25   6.500.72 ---23.10 -0.57-4,000
    Mar-26   3.500.03 ---33.55 -0.04-75,000
    Mar-26   5.250.26 ---26.52 -0.24-1
    Jun-26   3.200.04 ---33.68 -0.04-25
    Jun-26   3.400.05 ---32.96 -0.05-25
    Jun-26   4.900.28 ---27.55 -0.22-27
    Dec-26   5.250.47 ---25.30 -0.31-75
    Dec-27   3.500.16 ---28.17 -0.11-1
    Dec-27   4.200.32 ---26.33 -0.19-1
    Dec-27   5.500.77 ---22.91 -0.41-160
    Dec-27   5.750.88 ---22.26 -0.46-1
    Dec-27   6.001.01 ---21.60 -0.51-150




    Previous Close31.2019/02/25
    CELLNEX Close 31.09






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   28.003.09 ---33.69 1.00-50
    Feb-25   29.002.09 ---31.91 1.00-25
    Feb-25   30.001.11 ---30.13 0.95-25
    Feb-25   32.000.02 ---27.72 0.08-25
    Feb-25   33.00- ---27.21 --1,657
    Feb-25   34.00- ---26.69 --122
    Feb-25   35.00- ---26.18 --25
    Feb-25   36.00- ---25.66 --25
    Feb-25   38.00- ---24.63 --2
    Mar-25   22.009.14 ---42.17 1.00-6
    Mar-25   30.001.68 ---28.36 0.69-1,300
    Mar-25   32.000.59 ---26.09 0.38-2,007
    Mar-25   33.000.30 ---25.66 0.23-180
    Mar-25   34.000.13 ---25.23 0.12-21
    Mar-25   35.000.05 ---24.80 0.05-120
    Mar-25   36.000.02 ---24.37 0.02-4,042
    Mar-25   37.00- ---23.95 0.01-15
    Mar-25   38.00- ---23.52 --6
    Mar-25   39.00- ---23.09 --1
    Mar-25   46.00- ---20.09 --50
    Jun-25   31.002.09 ---26.97 0.56-4
    Jun-25   32.001.62 ---26.56 0.48-2,278
    Jun-25   33.001.22 ---26.23 0.39-74
    Jun-25   35.000.64 ---25.56 0.25-702
    Jun-25   36.000.45 ---25.23 0.19-1
    Jun-25   40.000.08 ---23.90 0.04-1
    Jun-25   46.00- ---21.90 --100
    Jun-25   47.00- ---21.57 --1
    Jun-25   50.00- ---20.57 --25
    Sep-25   34.001.52 ---25.96 0.39-2
    Sep-25   36.000.95 ---25.36 0.28-1
    Sep-25   37.000.73 ---25.06 0.23-1
    Dec-25   32.002.87 ---26.71 0.53-4
    Dec-25   33.002.42 ---26.42 0.48-340
    Dec-25   34.002.05 2.152.152.1526.13 0.43227
    Dec-25   36.001.41 ---25.55 0.33-25
    Dec-25   40.000.57 ---24.39 0.17-50
    Dec-25   41.000.46 ---24.10 0.14-25
    Dec-25   42.000.35 ---23.81 0.11-1,000
    Dec-25   45.000.15 ---22.94 0.06-1,850
    Dec-25   49.000.04 ---21.79 0.02-10
    Mar-26   36.001.81 ---25.75 0.37-1
    Jun-26   46.000.36 ---23.12 0.10-25
    Sep-26   34.003.19 ---26.45 0.48-25
    Sep-26   35.002.84 ---26.18 0.45-25
    Sep-26   36.002.50 ---25.91 0.41-25
    Sep-26   37.002.17 ---25.65 0.38-25
    Sep-26   38.001.91 ---25.38 0.34-25
    Sep-26   39.001.66 ---25.11 0.31-25
    Sep-26   40.001.40 ---24.84 0.28-25
    Dec-26   28.006.55 ---29.47 0.70-50
    Dec-26   29.005.96 ---28.92 0.67-50
    Dec-26   30.005.37 ---28.38 0.64-100
    Dec-26   31.004.84 ---27.83 0.60-100
    Dec-26   32.004.39 ---27.53 0.57-100
    Dec-26   33.003.94 ---27.25 0.53-75
    Dec-26   34.003.52 ---26.97 0.50-75
    Dec-26   35.003.17 ---26.69 0.46-100
    Dec-26   36.002.82 ---26.41 0.43-75
    Dec-26   37.002.47 ---26.13 0.39-50
    Dec-26   38.002.21 ---25.85 0.36-25
    Dec-26   39.001.94 ---25.58 0.33-25
    Dec-26   40.001.69 ---25.30 0.30-25
    Dec-26   42.001.29 ---24.74 0.25-25
    Dec-26   44.000.93 ---24.18 0.20-25
    Dec-26   45.000.81 ---23.90 0.17-25
    Dec-26   46.000.68 ---23.62 0.15-25
    Jun-27   28.007.12 ---29.97 0.70-100
    Jun-27   29.006.56 ---29.51 0.67-100
    Jun-27   30.005.99 ---29.05 0.64-125
    Jun-27   31.005.49 ---28.59 0.61-150
    Jun-27   32.005.06 ---28.29 0.58-100
    Jun-27   33.004.62 ---28.00 0.55-100
    Jun-27   34.004.19 ---27.71 0.52-125
    Jun-27   35.003.83 ---27.42 0.49-100
    Jun-27   36.003.49 ---27.13 0.46-125
    Jun-27   37.003.14 ---26.84 0.43-125
    Jun-27   38.002.81 ---26.55 0.40-75
    Jun-27   39.002.54 ---26.26 0.38-75
    Jun-27   40.002.29 ---25.97 0.35-50
    Jun-27   41.002.03 ---25.68 0.32-50
    Jun-27   42.001.78 ---25.39 0.29-50
    Jun-27   43.001.60 ---25.10 0.27-50
    Jun-27   44.001.41 ---24.81 0.25-50
    Jun-27   45.001.23 ---24.52 0.22-50
    Jun-27   46.001.06 ---24.23 0.20-50
    Jun-27   49.000.69 ---23.37 0.14-50
    Jun-27   50.000.58 ---23.08 0.13-61









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   27.00- ---35.78 --1,213
    Feb-25   28.00- ---34.00 --1
    Feb-25   29.00- ---32.22 --50
    Feb-25   30.000.02 ---30.44 -0.06-50
    Feb-25   31.000.22 ---28.66 -0.44-736
    Feb-25   32.000.93 ---28.03 -0.92-130
    Feb-25   34.002.91 ---27.00 -1.00-9
    Mar-25   22.00- ---40.11 --338
    Mar-25   23.00- ---38.38 --60
    Mar-25   24.000.01 ---36.66 -0.01-130
    Mar-25   25.000.01 ---34.93 -0.01-1
    Mar-25   26.000.03 ---33.21 -0.03-50
    Mar-25   27.000.07 ---31.48 -0.05-28
    Mar-25   28.000.13 ---29.75 -0.10-38
    Mar-25   29.000.25 ---28.03 -0.18-45
    Mar-25   30.000.46 0.380.450.3526.30 -0.30115272
    Mar-25   31.000.80 ---24.58 -0.46-596
    Mar-25   32.001.37 ---24.03 -0.64-2,032
    Mar-25   33.002.10 ---23.60 -0.80-6
    Mar-25   34.002.96 ---23.17 -0.91-125
    Apr-25 w0   31.001.11 ---24.60 -0.46-3
    Jun-25   22.000.12 ---37.07 -0.04-345
    Jun-25   23.000.16 ---35.86 -0.05-26
    Jun-25   27.000.60 ---31.06 -0.18-50
    Jun-25   28.000.79 ---29.86 -0.23-51
    Jun-25   29.001.05 ---28.66 -0.29-70
    Jun-25   30.001.36 ---27.46 -0.37-22
    Jun-25   32.002.26 ---25.85 -0.53-109
    Sep-25   22.000.27 ---34.22 -0.07-425
    Sep-25   23.000.36 ---33.36 -0.09-25
    Sep-25   28.001.25 ---29.01 -0.27-50
    Sep-25   29.001.54 ---28.15 -0.32-25
    Sep-25   31.002.28 ---26.41 -0.44-25
    Sep-25   35.004.71 ---25.16 -0.70-18
    Sep-25   36.005.47 ---24.86 -0.75-4
    Dec-25   22.000.46 ---33.48 -0.09-610
    Dec-25   23.000.60 ---32.73 -0.11-105
    Dec-25   25.000.93 ---31.23 -0.17-25
    Dec-25   26.001.13 ---30.48 -0.20-75
    Dec-25   27.001.38 ---29.73 -0.24-50
    Dec-25   28.001.66 ---28.98 -0.28-25
    Dec-25   29.001.97 ---28.23 -0.33-25
    Dec-25   30.002.35 ---27.48 -0.38-26
    Dec-25   33.003.81 ---26.11 -0.54-1
    Mar-26   22.000.59 ---32.00 -0.10-725
    Mar-26   23.000.73 ---31.34 -0.13-175
    Mar-26   24.000.90 ---30.67 -0.15-25
    Mar-26   31.002.99 ---26.02 -0.42-80
    Jun-26   23.000.91 ---30.47 -0.14-135
    Jun-26   24.001.12 ---29.85 -0.17-300
    Jun-26   31.003.29 ---25.50 -0.42-82
    Sep-26   24.001.28 ---29.24 -0.18-200
    Sep-26   27.002.06 ---27.51 -0.27-1
    Dec-26   18.000.46 ---32.20 -0.07-1,910
    Dec-26   23.001.26 ---29.46 -0.16-125
    Dec-26   24.001.47 ---28.92 -0.19-425
    Dec-26   25.001.73 ---28.37 -0.21-50
    Dec-26   26.002.02 ---27.82 -0.24-50
    Dec-26   27.002.30 ---27.28 -0.27-25
    Dec-26   33.004.85 ---24.51 -0.49-25
    Dec-26   34.005.44 ---24.23 -0.53-25
    Dec-26   38.008.06 ---23.11 -0.68-25
    Dec-26   39.008.78 ---22.84 -0.72-50
    Dec-26   40.009.56 ---22.56 -0.76-50
    Jun-27   24.001.80 ---28.31 -0.20-50
    Jun-27   31.004.30 ---25.08 -0.41-50
    Jun-27   32.004.80 ---24.78 -0.44-25
    Jun-27   33.005.30 ---24.49 -0.48-25
    Jun-27   34.005.87 ---24.20 -0.51-50
    Jun-27   35.006.47 ---23.91 -0.54-50
    Jun-27   36.007.07 ---23.62 -0.58-50
    Jun-27   37.007.71 ---23.33 -0.62-50
    Jun-27   38.008.40 ---23.04 -0.65-50
    Jun-27   39.009.10 ---22.75 -0.68-75
    Jun-27   40.009.81 ---22.46 -0.72-100
    Jun-27   41.0010.60 ---22.17 -0.75-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   34.00- ---26.69 --18
    Mar-25   30.001.68 ---28.36 0.69-1
    Dec-25   31.003.34 ---27.04 0.57-25
    Dec-25   33.002.42 ---26.42 0.47-25
    Dec-25   34.002.04 ---26.13 0.42-25
    Dec-25   35.001.70 ---25.84 0.37-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.33 ---33.46 -0.10-1
    Jun-25   28.000.79 ---29.86 -0.23-20
    Sep-25   31.002.25 ---26.41 -0.42-8
    Sep-25   32.002.75 ---26.06 -0.49-8




    Previous Close24.5019/02/25
    CIE AUTOMOTIVE Close 24.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   25.000.98 ---16.21 0.42-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   25.001.07 ---15.00 -0.83-5




    Previous Close5.4919/02/25
    COLONIAL Close 5.38






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   5.500.09 ---22.16 0.38-2
    Mar-25   5.750.02 ---21.20 0.15-1
    Sep-25   5.500.26 ---22.53 0.47-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   4.80- ---22.37 --6
    Mar-25   4.900.01 ---21.94 -0.06-1
    Mar-25   5.000.02 ---21.59 -0.11-27
    Mar-25   5.500.19 0.200.200.2019.81 -0.6433
    Apr-25 w0   5.250.09 ---17.40 -0.34-5
    Jun-25   4.600.02 ---14.05 -0.08-12
    Jun-25   4.700.03 ---13.82 -0.13-1
    Jun-25   4.800.04 ---13.59 -0.19-1
    Jun-25   4.900.07 ---13.36 -0.27-2
    Jun-25   5.000.10 ---13.13 -0.35-20
    Jun-25   5.250.22 ---12.56 -0.61-1
    Sep-25   4.800.17 ---20.73 -0.30-3
    Sep-25   5.250.37 ---20.06 -0.53-6
    Dec-25   5.250.44 ---20.83 -0.51-3




    Previous Close16.6419/02/25
    EBRO FOODS Close 16.56






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   16.500.28 ---12.23 0.57-2
    Mar-25   17.000.08 ---11.96 0.25-1
    Jun-25   16.000.76 ---12.71 0.71-7
    Sep-25   14.502.10 ---13.51 0.99-1
    Sep-25   16.000.84 ---12.88 0.65-3
    Sep-25   16.500.56 ---12.67 0.50-3
    Sep-25   20.000.01 ---12.50 0.02-1
    Dec-25   17.000.45 ---13.01 0.38-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   13.00- ---14.32 --2
    Mar-25   13.50- ---13.95 --1
    Mar-25   14.50- ---13.20 --10
    Mar-25   15.00- ---12.83 --3
    Mar-25   16.500.18 ---11.71 -0.43-5
    Jun-25   13.00- ---14.43 --2
    Jun-25   14.500.03 ---13.65 -0.05-1
    Jun-25   15.000.07 ---13.39 -0.11-2
    Jun-25   16.000.29 ---12.86 -0.35-7
    Sep-25   14.500.10 ---13.48 -0.12-5
    Dec-25   14.500.20 ---13.49 -0.18-7




    Previous Close12.1519/02/25
    ENAGAS Close 11.92






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   10.001.92 ---31.79 1.00-3
    Feb-25   12.50- ---18.79 --7
    Feb-25   13.00- ---17.53 --1
    Mar-25   9.752.19 ---19.93 1.00-7
    Mar-25   10.001.94 ---19.50 1.00-2
    Mar-25   10.501.44 ---18.63 0.99-3
    Mar-25   11.000.96 ---17.77 0.95-10
    Mar-25   11.500.52 ---16.90 0.79-4
    Mar-25   12.000.20 ---16.06 0.47-29
    Mar-25   12.500.04 ---15.41 0.16-5
    Mar-25   13.00- ---14.75 0.02-3
    Mar-25   13.50- ---14.09 --28
    Mar-25   14.00- ---13.44 --2
    Mar-25   14.50- ---12.78 --6
    Mar-25   15.00- ---12.12 --27
    Mar-25   16.00- ---10.81 --61
    Apr-25 w0   11.500.60 ---17.04 0.73-5
    Apr-25 w0   12.500.11 ---15.73 0.25-200
    Jun-25   10.002.04 ---20.81 0.94-3
    Jun-25   11.001.16 ---19.05 0.80-1
    Jun-25   11.500.79 ---18.17 0.68-6
    Jun-25   12.000.49 ---17.30 0.53-19
    Jun-25   12.500.26 ---16.46 0.36-419
    Jun-25   13.000.12 ---15.62 0.20-911
    Jun-25   13.500.04 ---14.78 0.09-1,030
    Jun-25   14.000.01 ---13.94 0.03-12
    Jun-25   14.50- ---13.10 0.01-38
    Jun-25   15.00- ---12.26 --83
    Jun-25   15.50- ---11.42 --13
    Jun-25   16.00- ---10.58 --14
    Sep-25   9.752.30 ---23.89 0.94-3
    Sep-25   10.002.07 ---23.42 0.91-3
    Sep-25   11.500.89 ---20.61 0.66-1
    Sep-25   12.000.59 ---19.66 0.52-25
    Sep-25   12.500.36 ---18.68 0.38-5
    Sep-25   13.000.20 ---17.71 0.25-25
    Sep-25   13.500.09 ---16.73 0.14-38
    Sep-25   14.000.04 ---15.75 0.07-50
    Dec-25   9.502.53 ---24.33 0.95-20
    Dec-25   10.002.08 ---23.49 0.90-25
    Dec-25   10.501.66 ---22.65 0.83-1
    Dec-25   11.001.27 ---21.81 0.74-4
    Dec-25   11.500.93 ---20.97 0.63-1
    Dec-25   12.000.65 ---20.13 0.51-3
    Dec-25   12.500.43 ---19.26 0.39-39
    Dec-25   13.000.26 ---18.40 0.27-54
    Dec-25   13.500.15 ---17.53 0.18-40
    Dec-25   14.000.08 ---16.66 0.10-1,500
    Dec-25   14.500.03 ---15.80 0.05-5
    Dec-25   15.000.01 ---14.93 0.02-15
    Dec-25   15.50- ---14.06 0.01-8
    Dec-25   16.00- ---13.20 --5
    Dec-25   16.50- ---12.33 --5
    Mar-26   11.500.95 ---20.29 0.62-1
    Jun-26   10.501.66 ---20.86 0.82-1
    Dec-26   11.500.93 ---19.46 0.61-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   11.00- ---22.42 --2
    Feb-25   11.50- ---19.42 -0.01-21
    Feb-25   12.000.11 ---16.69 -0.70-11
    Feb-25   12.500.58 ---15.43 -1.0051
    Mar-25   10.00- ---20.90 --1
    Mar-25   11.000.02 ---19.17 -0.06-10
    Mar-25   11.500.09 0.080.080.0818.30 -0.23141
    Mar-25   12.000.27 ---17.46 -0.53-76
    Mar-25   12.500.62 ---16.81 -0.83-72
    Mar-25   13.501.58 ---15.49 -1.00-10
    Apr-25 w0   11.500.17 ---18.81 -0.29-25
    Apr-25 w0   12.000.36 ---18.15 -0.51-26
    Jun-25   10.000.04 ---21.14 -0.06-136
    Jun-25   11.000.16 ---19.38 -0.20-3
    Jun-25   11.500.29 ---18.50 -0.33-162
    Jun-25   12.000.49 ---17.63 -0.49-78
    Jun-25   12.500.77 ---16.79 -0.66-13
    Jun-25   13.001.14 ---15.95 -0.83-37
    Jun-25   13.501.58 ---15.11 -0.97-1,082
    Sep-25   10.000.17 ---20.40 -0.17-1
    Sep-25   10.500.28 ---19.46 -0.26-1
    Sep-25   11.000.43 ---18.52 -0.36-153
    Sep-25   11.500.64 0.500.500.5017.59 -0.49153
    Sep-25   12.000.90 ---16.64 -0.63-35
    Sep-25   12.501.24 ---15.66 -0.76-76
    Sep-25   13.001.64 ---14.69 -0.87-14
    Sep-25   13.502.08 ---13.71 -0.95-26
    Sep-25   14.002.56 ---12.73 -0.99-20
    Sep-25   14.503.05 ---11.75 -1.00-3
    Sep-25   15.003.55 ---10.77 -1.00-5
    Sep-25   15.504.04 ---9.79 -1.00-327
    Sep-25   18.006.52 ---4.90 -1.00-10
    Sep-25   22.0010.58 ---0.02 -0.99-2
    Dec-25   10.000.28 ---18.56 -0.24-29
    Dec-25   10.500.42 ---17.72 -0.33-29
    Dec-25   11.000.61 ---16.88 -0.44-26
    Dec-25   11.500.85 ---16.04 -0.56-125
    Dec-25   12.001.15 ---15.20 -0.68-52
    Dec-25   12.501.50 ---14.33 -0.79-3
    Dec-25   13.001.90 ---13.47 -0.89-3
    Dec-25   13.502.35 ---12.60 -0.95-25
    Dec-25   14.002.82 ---11.73 -0.98-1,500
    Dec-25   14.503.31 ---10.87 -1.00-171
    Dec-25   15.504.29 ---9.13 -1.00-5
    Dec-25   16.505.27 ---7.40 -1.00-150
    Mar-26   11.000.65 ---16.08 -0.44-3
    Mar-26   13.001.94 ---13.39 -0.86-192
    Mar-26   13.502.37 ---12.69 -0.93-370
    Mar-26   14.002.84 ---11.99 -0.97-178
    Mar-26   19.007.73 ---5.00 -1.00-5
    Jun-26   10.500.49 ---16.19 -0.34-1
    Jun-26   11.000.69 ---15.67 -0.44-2
    Jun-26   11.500.93 ---15.15 -0.54-1
    Sep-26   10.000.53 ---16.27 -0.34-2
    Sep-26   13.002.39 ---13.61 -0.86-193
    Dec-26   14.003.54 ---12.90 -0.95-3
    Dec-27   11.001.81 ---14.23 -0.70-1,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   12.50- ---18.79 --14
    Mar-25   14.00- ---13.44 --5
    Apr-25 w0   12.500.11 ---15.73 0.25-1
    Jun-25   13.000.12 ---15.62 0.20-1
    Jun-25   16.00- ---10.58 --1
    Sep-25   12.000.47 ---19.66 0.41-50
    Sep-25   14.000.03 ---15.75 0.06-5
    Dec-25   13.500.11 ---17.53 0.13-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   12.000.11 ---16.69 -0.70-1
    Mar-25   13.001.06 ---16.15 -0.96-1
    Jun-25   10.500.08 ---20.26 -0.11-125
    Jun-25   11.000.16 ---19.38 -0.20-5
    Jun-25   12.000.48 ---17.63 -0.47-81
    Jun-25   12.500.75 ---16.79 -0.63-120
    Jun-25   13.001.10 ---15.95 -0.78-110
    Jun-25   13.501.52 ---15.11 -0.89-40
    Jun-25   14.001.98 1.731.771.7314.27 -0.967474
    Jun-25   15.002.96 2.702.702.7012.59 -0.992525
    Sep-25   11.000.42 ---18.52 -0.35-3
    Sep-25   11.500.62 ---17.59 -0.47-10
    Sep-25   12.000.88 ---16.64 -0.60-14
    Sep-25   12.501.21 ---15.66 -0.73-4
    Sep-25   13.502.03 ---13.71 -0.92-15
    Sep-25   14.002.50 ---12.73 -0.96-10
    Dec-25   10.500.42 ---17.72 -0.32-25
    Dec-25   11.000.61 ---16.88 -0.43-5
    Jun-26   14.503.18 ---11.83 -0.94-8




    Previous Close3.5719/02/25
    ENCE Close 3.54






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.500.05 ---17.70 0.81-35
    Apr-25 w0   3.500.19 ---28.12 0.58-1
    Sep-25   2.800.77 ---24.89 0.94-4




    Previous Close21.3919/02/25
    ENDESA Close 21.52






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   20.001.52 ---19.54 1.00-1
    Feb-25   21.000.53 ---17.94 0.97-63
    Feb-25   24.00- ---15.61 --5
    Mar-25   20.001.64 ---21.84 0.89-198
    Mar-25   21.000.84 ---20.78 0.68-9
    Mar-25   22.000.31 ---19.80 0.38-150
    Apr-25 w0   22.000.50 ---19.78 0.42-3
    Jun-25   19.002.87 ---21.81 0.87-20
    Jun-25   19.502.45 ---21.33 0.82-7
    Jun-25   20.002.05 ---20.85 0.77-48
    Jun-25   21.001.36 ---19.89 0.63-135
    Jun-25   22.000.81 ---18.91 0.47-1,643
    Jun-25   23.000.41 ---17.92 0.30-55
    Jun-25   24.000.17 ---16.93 0.16-1
    Sep-25   18.003.80 ---22.94 0.91-1
    Sep-25   19.002.94 ---22.04 0.84-15
    Sep-25   19.502.53 ---21.59 0.79-15
    Sep-25   21.001.49 ---20.25 0.61-4
    Sep-25   22.000.95 ---19.23 0.47-11
    Sep-25   24.000.26 ---16.94 0.19-4
    Dec-25   19.003.03 ---21.41 0.81-2
    Dec-25   19.502.65 ---20.97 0.76-232
    Dec-25   20.002.29 ---20.54 0.71-33
    Dec-25   22.001.13 ---18.86 0.47-16
    Dec-25   24.000.44 ---17.34 0.25-1
    Mar-26   16.505.19 ---22.76 0.96-1
    Jun-26   23.000.99 ---18.91 0.38-67
    Jun-26   25.000.45 ---17.64 0.21-3
    Dec-26   20.002.76 ---23.28 0.64-4
    Dec-26   21.002.19 ---22.37 0.56-1
    Jun-27   19.003.56 ---25.64 0.70-1
    Jun-27   25.000.94 ---21.00 0.30-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   19.00- ---21.14 --5
    Feb-25   20.00- ---19.55 --38
    Feb-25   21.00- ---17.95 -0.03-1
    Feb-25   22.000.48 ---16.83 -0.97-50
    Mar-25   15.00- ---24.75 --1
    Mar-25   16.00- ---23.68 --14
    Mar-25   16.50- ---23.15 --10
    Mar-25   17.00- ---22.61 --28
    Mar-25   17.50- ---22.08 --10
    Mar-25   18.00- ---21.54 --11
    Mar-25   18.50- ---21.01 --21
    Mar-25   19.000.01 ---20.47 -0.01-5
    Mar-25   19.500.02 ---19.94 -0.04-5
    Mar-25   20.000.05 ---19.40 -0.08-12
    Mar-25   21.000.22 ---18.34 -0.30-53
    Mar-25   22.000.69 ---17.36 -0.65-10
    Jun-25   13.50- ---26.55 --15
    Jun-25   15.500.01 ---24.63 -0.01-8
    Jun-25   16.000.01 ---24.15 -0.01-1
    Jun-25   17.000.03 ---23.19 -0.03-2,500
    Jun-25   18.000.08 ---22.23 -0.06-5
    Jun-25   19.500.26 ---20.79 -0.17-15
    Jun-25   23.001.73 ---17.38 -0.73-3
    Sep-25   14.000.02 ---24.47 -0.01-11
    Sep-25   15.000.04 ---23.57 -0.02-2
    Sep-25   17.000.14 ---21.77 -0.08-15
    Sep-25   18.000.26 ---20.87 -0.14-141
    Sep-25   18.500.35 ---20.42 -0.18-15
    Sep-25   19.000.45 ---19.97 -0.23-15
    Sep-25   19.500.58 ---19.52 -0.28-142
    Sep-25   20.000.73 ---19.08 -0.34-45
    Sep-25   21.001.13 ---18.18 -0.47-10
    Dec-25   16.000.15 ---22.54 -0.07-2
    Dec-25   18.000.40 ---20.80 -0.17-1
    Dec-25   20.000.92 ---19.07 -0.35-50
    Mar-26   16.000.26 ---21.61 -0.11-1
    Mar-26   16.500.32 ---21.19 -0.13-150
    Mar-26   17.000.40 ---20.77 -0.16-148
    Mar-26   18.000.59 ---19.93 -0.22-1
    Mar-26   22.002.23 ---16.69 -0.62-18
    Dec-26   17.500.79 ---18.48 -0.24-1
    Dec-26   19.001.22 ---17.11 -0.35-20
    Jun-27   15.500.59 ---19.50 -0.17-10
    Jun-27   17.501.03 ---17.61 -0.29-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   19.002.52 ---21.13 1.00-20
    Mar-25   18.003.56 ---23.98 0.99-20
    Mar-25   22.000.31 ---19.80 0.37-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   20.000.05 ---19.40 -0.08-20
    Jun-25   17.000.04 ---23.19 -0.03-2,500
    Jun-25   20.000.35 ---20.31 -0.22-60
    Jun-25   23.001.68 ---17.38 -0.70-20




    Previous Close10.9219/02/25
    FCC Close 10.74






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   9.001.76 ---21.90 1.00-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   9.00- ---22.23 --4




    Previous Close14.3219/02/25
    FCC INM Close 14.07






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   14.001.48 ---30.01 -0.51-11
    Mar-26   12.501.09 ---30.19 -0.33-205




    Previous Close43.5619/02/25
    FERROVIAL Close 43.06






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   41.002.07 ---22.33 1.00-1,502
    Feb-25   42.001.08 ---21.41 0.94-301
    Mar-25   29.0014.12 ---34.92 1.00-50
    Mar-25   33.0010.13 ---31.67 1.00-25
    Mar-25   37.006.18 ---28.42 0.97-50
    Mar-25   38.005.22 ---27.60 0.95-100
    Mar-25   39.004.29 ---26.79 0.91-500
    Mar-25   40.003.40 ---25.98 0.85-100
    Mar-25   41.002.59 ---25.16 0.77-25
    Mar-25   44.000.79 ---23.35 0.40-26
    Mar-25   45.000.48 ---23.20 0.28-1,501
    Mar-25   46.000.27 0.310.310.3123.06 0.1811
    Apr-25 w0   41.002.91 ---23.27 0.73-500
    Apr-25 w0   45.000.77 ---21.31 0.33-26
    Apr-25 w0   46.000.50 ---21.15 0.24-40
    Jun-25   32.0011.30 ---27.98 0.98-25
    Jun-25   33.0010.33 ---27.29 0.97-25
    Jun-25   34.009.37 ---26.60 0.96-25
    Jun-25   39.004.91 ---23.16 0.81-25
    Jun-25   41.003.39 ---21.78 0.69-25
    Jun-25   45.001.26 ---20.04 0.39-1
    Jun-25   46.000.93 ---19.88 0.31-1
    Sep-25   30.0013.33 ---27.38 0.97-25
    Sep-25   35.008.73 ---24.52 0.89-25
    Sep-25   38.006.23 ---22.80 0.80-25
    Sep-25   39.005.44 ---22.23 0.76-25
    Sep-25   40.004.72 ---21.65 0.72-25
    Sep-25   45.001.89 ---19.58 0.43-250
    Sep-25   48.000.96 ---19.10 0.27-25
    Dec-25   45.002.31 ---19.32 0.45-10
    Mar-26   41.004.87 ---20.75 0.65-1
    Mar-26   44.003.23 ---19.74 0.52-1
    Jun-26   45.003.16 ---19.58 0.49-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   37.00- ---26.31 --1,502
    Feb-25   38.00- ---25.39 --1
    Feb-25   39.00- ---24.47 --4
    Feb-25   43.000.24 ---20.79 -0.46-2
    Mar-25   32.00- ---32.44 --25
    Mar-25   34.00- ---30.81 --1
    Mar-25   35.000.01 ---30.00 -0.01-28
    Mar-25   36.000.02 ---29.19 -0.01-100
    Mar-25   37.000.04 ---28.38 -0.03-25
    Mar-25   38.000.08 ---27.56 -0.05-50
    Mar-25   39.000.14 ---26.75 -0.09-1,250
    Mar-25   40.000.26 ---25.94 -0.15-50
    Mar-25   41.000.44 ---25.12 -0.23-1,501
    Apr-25 w0   38.000.18 ---24.77 -0.09-1
    Apr-25 w0   39.000.28 ---23.98 -0.13-26
    Apr-25 w0   40.000.43 ---23.18 -0.19-51
    Jun-25   36.000.28 ---24.70 -0.09-50
    Jun-25   37.000.38 ---24.02 -0.12-25
    Jun-25   38.000.51 ---23.33 -0.16-25
    Jun-25   39.000.69 ---22.64 -0.20-25
    Jun-25   40.000.90 ---21.95 -0.26-1
    Sep-25   31.000.16 ---26.62 -0.04-1
    Sep-25   34.000.35 ---24.90 -0.09-2
    Sep-25   35.000.45 ---24.33 -0.11-25
    Sep-25   39.001.11 ---22.04 -0.24-25
    Sep-25   40.001.38 ---21.46 -0.29-250
    Dec-25   29.000.16 ---25.97 -0.04-25
    Dec-25   31.000.27 ---24.99 -0.06-25
    Dec-25   32.000.35 ---24.50 -0.07-25
    Dec-25   33.000.43 ---24.02 -0.09-25
    Dec-25   34.000.55 ---23.53 -0.11-25
    Dec-25   35.000.68 ---23.04 -0.14-25
    Dec-25   36.000.84 ---22.55 -0.16-25
    Dec-25   37.001.03 ---22.07 -0.20-75
    Dec-25   38.001.23 ---21.58 -0.23-25
    Dec-25   39.001.50 ---21.09 -0.27-25
    Dec-27   35.002.06 ---20.78 -0.21-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   39.005.68 ---21.65 0.72-25
    Dec-25   45.002.26 ---19.32 0.44-25




    Previous Close23.1019/02/25
    FLUIDRA Close 22.78






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   24.000.18 ---21.75 0.22-5
    Mar-25   28.00- ---21.40 --5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   23.000.67 ---21.86 -0.54-15
    Jun-25   23.001.08 ---19.74 -0.49-13




    Previous Close9.4719/02/25
    GRIFOLS Close 9.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   8.251.22 ---69.09 1.00-1
    Feb-25   8.500.97 ---67.33 0.99-1
    Feb-25   8.750.73 ---65.57 0.95-11
    Feb-25   9.000.50 ---63.81 0.86-4
    Feb-25   9.250.31 0.350.350.3562.05 0.701033
    Feb-25   9.500.16 ---60.43 0.48-68
    Feb-25   9.750.07 ---59.86 0.27-45
    Feb-25   10.000.02 ---59.29 0.11-16
    Feb-25   10.50- ---58.14 0.01-11
    Feb-25   11.00- ---57.00 --16
    Feb-25   11.50- ---55.86 --20
    Mar-25   6.003.50 ---77.48 0.99-1
    Mar-25   7.751.89 ---71.69 0.86-5
    Mar-25   8.001.69 ---70.86 0.83-97
    Mar-25   8.501.31 ---69.21 0.74-5
    Mar-25   8.751.15 ---68.38 0.70-25
    Mar-25   9.000.99 ---67.56 0.64-1,006
    Mar-25   9.250.85 ---66.73 0.59-5
    Mar-25   9.500.71 ---65.94 0.54-67
    Mar-25   9.750.60 ---65.48 0.48-21
    Mar-25   10.000.50 0.610.610.6165.01 0.431121
    Mar-25   10.500.34 ---64.08 0.32-257
    Mar-25   11.000.22 ---63.15 0.23-30
    Mar-25   12.000.08 ---61.28 0.11-3
    Mar-25   12.500.05 ---60.35 0.07-2
    Mar-25   13.000.02 ---59.41 0.04-6
    Mar-25   13.500.01 ---58.48 0.02-1
    Mar-25   14.000.01 ---57.55 0.01-3,030
    Mar-25   15.00- ---55.68 --51
    Mar-25   15.50- ---54.75 --32
    Mar-25   17.00- ---51.95 --14
    Apr-25 w0   8.751.33 ---62.97 0.68-2
    Apr-25 w0   9.500.91 0.900.900.9060.73 0.55310
    Jun-25   7.002.84 ---62.37 0.85-2
    Jun-25   8.501.78 ---58.04 0.70-15
    Jun-25   9.001.50 ---56.60 0.63-3
    Jun-25   9.501.22 ---55.20 0.57-1
    Jun-25   9.751.12 ---54.86 0.54-7
    Jun-25   10.001.01 ---54.51 0.50-20
    Jun-25   10.500.82 ---53.83 0.44-13
    Jun-25   11.000.66 0.670.670.6753.14 0.38468
    Jun-25   12.000.41 ---51.77 0.27-11
    Jun-25   12.500.32 ---51.08 0.22-1
    Jun-25   13.000.24 ---50.39 0.18-15
    Jun-25   13.500.18 ---49.71 0.14-1
    Sep-25   8.252.23 ---55.25 0.72-2
    Sep-25   8.502.08 ---54.54 0.69-30
    Sep-25   8.751.94 ---53.84 0.67-3
    Sep-25   9.001.80 ---53.13 0.64-1,800
    Sep-25   10.501.12 ---50.69 0.48-11
    Sep-25   11.000.96 ---50.14 0.44-3
    Sep-25   12.500.56 ---48.50 0.30-1
    Dec-25   8.002.61 ---53.68 0.73-16
    Dec-25   8.502.31 ---52.30 0.69-4
    Dec-25   8.752.17 ---51.62 0.67-7
    Dec-25   9.002.03 ---50.93 0.65-32
    Dec-25   9.501.76 ---49.61 0.60-25
    Dec-25   9.751.66 ---49.38 0.58-37
    Dec-25   10.001.56 ---49.15 0.56-1
    Dec-25   11.001.19 ---48.24 0.47-25
    Dec-25   11.501.04 ---47.78 0.43-40
    Dec-25   12.000.89 ---47.32 0.39-39
    Dec-25   12.500.77 ---46.87 0.35-2
    Dec-25   13.000.66 ---46.41 0.31-2
    Dec-25   13.500.56 ---45.95 0.28-12
    Dec-25   14.000.48 ---45.49 0.25-3
    Dec-25   14.500.41 ---45.04 0.22-1
    Dec-25   15.000.33 ---44.58 0.19-10
    Dec-25   15.500.29 ---44.12 0.17-1
    Dec-25   20.000.05 ---41.06 0.04-2
    Mar-26   7.003.40 ---54.00 0.81-2
    Mar-26   8.752.32 ---49.26 0.68-25
    Mar-26   10.501.52 ---46.58 0.53-4
    Mar-26   12.500.92 ---45.18 0.38-25
    Jun-26   9.502.03 ---45.09 0.62-3
    Sep-26   8.252.82 ---46.25 0.72-1
    Sep-26   8.502.69 ---45.68 0.70-1
    Sep-26   12.501.16 ---42.07 0.42-25
    Dec-26   11.501.52 ---41.28 0.50-5
    Dec-26   13.501.02 ---40.44 0.38-25
    Dec-26   14.000.92 ---40.23 0.35-25
    Dec-26   14.500.83 ---40.02 0.32-25
    Dec-26   15.000.73 ---39.80 0.30-25
    Dec-27   8.253.12 ---40.81 0.73-1
    Dec-27   8.752.86 ---39.93 0.70-15
    Dec-27   16.500.80 ---36.43 0.30-3
    Dec-28   15.501.08 ---34.00 0.36-3
    Dec-28   16.000.99 ---33.82 0.34-3
    Dec-28   16.500.93 ---33.65 0.32-2
    Dec-28   17.500.80 ---33.29 0.29-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   6.00- ---84.05 --1
    Feb-25   7.50- ---73.49 --19
    Feb-25   7.75- ---71.73 --20
    Feb-25   8.00- ---69.97 --268
    Feb-25   8.25- ---68.21 --19
    Feb-25   8.50- ---66.45 -0.01-91
    Feb-25   8.750.01 ---64.69 -0.05-58
    Feb-25   9.000.03 ---62.93 -0.13-15
    Feb-25   9.250.08 ---61.17 -0.29-85
    Feb-25   9.500.18 ---59.55 -0.52-26
    Feb-25   10.000.55 ---58.41 -0.89-10
    Mar-25   4.00- ---87.96 --100
    Mar-25   4.10- ---87.63 --2
    Mar-25   4.50- ---86.30 --10
    Mar-25   5.00- ---84.65 --1
    Mar-25   5.500.01 ---83.00 -0.01-14
    Mar-25   5.750.01 ---82.17 -0.01-1
    Mar-25   6.000.02 ---81.34 -0.02-41
    Mar-25   6.250.03 ---80.51 -0.03-21
    Mar-25   6.500.04 ---79.69 -0.04-552
    Mar-25   6.750.05 ---78.86 -0.05-83
    Mar-25   7.000.07 ---78.03 -0.07-69
    Mar-25   7.250.10 ---77.21 -0.09-62
    Mar-25   7.500.14 ---76.38 -0.12-234
    Mar-25   7.750.18 ---75.55 -0.15-92
    Mar-25   8.000.23 ---74.72 -0.18-419
    Mar-25   8.250.29 ---73.90 -0.22-31
    Mar-25   8.500.36 ---73.07 -0.26-603
    Mar-25   8.750.45 0.450.450.4572.24 -0.31146
    Mar-25   9.000.54 ---71.42 -0.36-280
    Mar-25   9.500.76 ---69.80 -0.46-49
    Mar-25   9.750.91 ---69.34 -0.51-10
    Mar-25   10.001.05 ---68.87 -0.57-45
    Mar-25   10.501.39 ---67.94 -0.66-2
    Mar-25   11.502.17 ---66.07 -0.82-8
    Mar-25   12.002.61 ---65.14 -0.88-3
    Mar-25   18.008.53 ---53.95 -1.00-5
    Apr-25 w0   5.000.02 ---79.36 -0.01-5
    Apr-25 w0   5.500.03 ---77.85 -0.03-10
    Apr-25 w0   7.000.18 ---73.31 -0.12-1
    Apr-25 w0   7.500.27 0.280.280.2871.79 -0.1611
    Apr-25 w0   8.000.40 ---70.28 -0.22-5
    Apr-25 w0   8.750.64 ---68.01 -0.33-2
    Apr-25 w0   9.000.75 ---67.25 -0.37-1
    Apr-25 w0   9.500.98 ---65.77 -0.45-10
    Apr-25 w0   10.001.27 ---64.84 -0.53-5
    Apr-25 w0   10.501.59 ---63.91 -0.61-2
    Jun-25   5.750.14 ---68.84 -0.07-46
    Jun-25   6.000.17 ---68.12 -0.08-10
    Jun-25   6.500.25 ---66.67 -0.12-13
    Jun-25   6.750.30 ---65.95 -0.14-1
    Jun-25   7.000.35 ---65.23 -0.16-190
    Jun-25   7.500.48 ---63.79 -0.20-31
    Jun-25   7.750.55 ---63.06 -0.23-10
    Jun-25   8.000.63 ---62.34 -0.25-113
    Jun-25   8.250.72 ---61.62 -0.28-30
    Jun-25   8.500.80 0.820.820.8260.90 -0.3117,572
    Jun-25   8.750.91 ---60.18 -0.34-34
    Jun-25   9.001.02 ---59.46 -0.37-159
    Jun-25   9.251.13 ---58.73 -0.40-80
    Jun-25   9.501.24 ---58.06 -0.43-100
    Jun-25   10.001.53 ---57.37 -0.49-9
    Jun-25   11.002.17 ---56.00 -0.61-39
    Jun-25   11.502.53 ---55.31 -0.67-38
    Jun-25   12.002.92 ---54.63 -0.72-44
    Jun-25   12.503.32 ---53.94 -0.77-3
    Sep-25   6.000.33 ---64.41 -0.12-204
    Sep-25   6.250.38 ---63.71 -0.13-2
    Sep-25   7.000.57 ---61.60 -0.18-50
    Sep-25   7.250.64 ---60.89 -0.20-20
    Sep-25   7.750.81 ---59.48 -0.24-50
    Sep-25   8.000.89 ---58.78 -0.27-20
    Sep-25   9.001.30 ---55.96 -0.36-1,885
    Sep-25   9.251.41 ---55.26 -0.39-96
    Sep-25   9.501.52 ---54.61 -0.41-100
    Sep-25   9.751.67 ---54.33 -0.44-3
    Sep-25   10.001.82 ---54.06 -0.46-4
    Dec-25   5.750.44 ---64.41 -0.12-25
    Dec-25   6.000.51 ---63.73 -0.14-15
    Dec-25   7.000.78 ---60.98 -0.20-57
    Dec-25   7.500.96 ---59.61 -0.23-5
    Dec-25   7.751.04 ---58.92 -0.25-25
    Dec-25   8.001.13 ---58.24 -0.27-3
    Dec-25   8.251.23 ---57.55 -0.29-1
    Dec-25   8.501.34 ---56.86 -0.31-2,700
    Dec-25   8.751.45 ---56.18 -0.33-5
    Dec-25   9.001.56 ---55.49 -0.35-75
    Dec-25   9.251.67 ---54.80 -0.37-25
    Dec-25   9.501.78 ---54.17 -0.40-50
    Dec-25   9.751.93 ---53.94 -0.42-2
    Dec-25   10.002.08 ---53.71 -0.44-867
    Dec-25   23.0013.53 ---45.62 -1.00-1
    Mar-26   5.750.57 ---63.14 -0.13-20
    Mar-26   7.000.94 ---59.75 -0.20-1
    Mar-26   8.251.40 ---56.37 -0.29-300
    Mar-26   8.501.51 ---55.69 -0.31-288
    Mar-26   9.001.73 ---54.33 -0.34-275
    Mar-26   9.251.84 ---53.66 -0.36-535
    Jun-26   5.750.63 ---59.69 -0.13-20
    Jun-26   8.001.38 ---54.14 -0.27-10
    Jun-26   8.251.49 ---53.53 -0.29-299
    Jun-26   9.251.93 ---51.06 -0.36-273
    Jun-26   9.502.05 ---50.50 -0.38-23
    Sep-26   7.751.35 ---52.54 -0.25-1
    Dec-26   8.501.75 ---49.15 -0.30-750
    Dec-26   10.002.51 ---46.85 -0.40-1,000
    Jun-27   6.000.89 ---51.46 -0.16-20
    Dec-27   8.251.88 ---45.26 -0.27-2
    Dec-27   8.752.10 ---44.38 -0.30-3
    Dec-27   9.002.21 ---43.94 -0.32-1
    Dec-27   9.252.32 ---43.50 -0.33-2
    Jun-28   6.001.04 ---47.10 -0.16-25
    Jun-28   7.251.50 ---45.03 -0.22-3
    Jun-28   8.251.94 ---43.38 -0.27-2
    Dec-28   6.501.28 ---44.57 -0.18-25
    Dec-28   7.001.46 ---43.80 -0.21-1
    Dec-28   7.251.56 ---43.41 -0.22-3
    Dec-28   8.001.89 ---42.25 -0.26-4
    Jun-29   8.502.15 ---40.18 -0.28-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   10.000.02 ---59.29 0.11-6
    Mar-25   9.500.71 ---65.94 0.53-3
    Jun-25   11.500.52 ---52.45 0.32-30
    Dec-25   11.501.03 ---47.78 0.42-30
    Jun-26   11.501.32 ---44.04 0.46-55
    Dec-26   11.501.50 ---41.28 0.47-65
    Jun-27   11.501.64 ---39.33 0.49-50
    Dec-27   11.501.81 ---38.02 0.50-30
    Jun-28   11.501.85 ---36.54 0.50-60









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   7.000.07 ---78.03 -0.07-100
    Mar-25   7.750.18 ---75.55 -0.15-62
    Mar-25   10.001.05 ---68.87 -0.56-5
    Jun-25   6.500.25 ---66.67 -0.12-1
    Sep-25   7.000.57 ---61.60 -0.18-130
    Sep-25   7.750.80 ---59.48 -0.24-100




    Previous Close4.0619/02/25
    IAG Close 3.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.300.64 ---33.18 1.00-1
    Feb-25   3.400.54 ---32.81 1.00-8
    Feb-25   3.500.44 ---32.45 1.00-1
    Feb-25   3.800.14 ---31.36 0.94-11
    Feb-25   3.900.06 0.080.080.0831.00 0.6825-
    Feb-25   4.000.01 ---30.77 0.26-40
    Feb-25   4.20- ---30.50 --2
    Feb-25   4.40- ---30.23 --10
    Mar-25   0.952.99 ---45.16 1.00-200
    Mar-25   1.002.94 ---44.98 1.00-5
    Mar-25   1.802.14 ---42.07 1.00-7
    Mar-25   1.902.04 ---41.70 1.00-11
    Mar-25   2.001.94 ---41.34 1.00-32
    Mar-25   2.101.84 ---40.97 1.00-4
    Mar-25   2.201.74 ---40.61 1.00-541
    Mar-25   2.301.65 ---40.25 1.00-379
    Mar-25   2.401.55 ---39.88 1.00-890
    Mar-25   2.501.45 ---39.52 1.00-330
    Mar-25   3.000.95 ---37.70 1.00-9
    Mar-25   3.100.85 ---37.34 0.99-20
    Mar-25   3.200.75 ---36.97 0.98-48
    Mar-25   3.300.65 ---36.61 0.96-20
    Mar-25   3.400.56 ---36.24 0.93-10
    Mar-25   3.500.47 ---35.88 0.89-20
    Mar-25   3.600.39 ---35.52 0.83-43
    Mar-25   3.700.31 0.370.370.3735.15 0.761020
    Mar-25   3.800.24 ---34.79 0.67-20
    Mar-25   3.900.18 ---34.43 0.57-1
    Mar-25   4.000.13 ---34.19 0.47-31
    Mar-25   4.100.09 ---34.05 0.37-35
    Mar-25   4.200.06 0.090.100.0933.91 0.283515,172
    Mar-25   4.300.04 0.060.060.0633.76 0.2011
    Mar-25   4.500.02 ---33.47 0.09-170
    Apr-25 w0   4.300.08 ---31.48 0.27-1
    Apr-25 w0   4.500.04 ---31.19 0.16-1
    Apr-25 w0   4.700.02 ---30.91 0.09-1
    Jun-25   1.402.55 ---40.22 1.00-25
    Jun-25   1.502.45 ---39.87 1.00-10
    Jun-25   1.902.06 ---38.49 1.00-250
    Jun-25   2.001.96 ---38.14 1.00-4
    Jun-25   2.101.86 ---37.79 1.00-4
    Jun-25   2.201.76 ---37.45 1.00-3,423
    Jun-25   2.301.66 ---37.10 1.00-610
    Jun-25   2.401.56 ---36.75 0.99-344
    Jun-25   2.501.46 ---36.40 0.99-340
    Jun-25   2.601.37 ---36.06 0.98-1
    Jun-25   3.600.51 ---32.59 0.73-20
    Jun-25   3.700.44 ---32.24 0.68-12
    Jun-25   5.000.03 ---29.89 0.11-25
    Sep-25   1.902.06 ---38.33 1.00-10
    Sep-25   2.001.96 ---38.00 1.00-16
    Sep-25   2.101.86 ---37.66 1.00-6
    Sep-25   2.301.66 ---36.98 0.99-8
    Sep-25   2.601.38 ---35.96 0.97-2
    Sep-25   2.901.10 ---34.95 0.92-6
    Sep-25   3.001.02 ---34.61 0.90-6
    Sep-25   3.100.93 ---34.27 0.87-3
    Sep-25   3.900.39 ---31.57 0.57-10
    Sep-25   4.100.30 ---31.23 0.48-3
    Dec-25   1.202.75 ---40.85 1.00-150
    Dec-25   1.302.65 ---40.53 1.00-2
    Dec-25   1.702.25 ---39.28 1.00-20
    Dec-25   2.001.96 ---38.34 0.99-1
    Dec-25   2.101.86 ---38.03 0.99-200
    Dec-25   2.201.76 ---37.72 0.99-100
    Dec-25   2.301.67 ---37.40 0.98-201
    Dec-25   2.401.57 ---37.09 0.97-2
    Dec-25   2.501.48 ---36.78 0.96-1
    Dec-25   3.400.76 ---33.96 0.75-3
    Dec-25   3.600.63 ---33.33 0.68-5
    Dec-25   3.800.52 ---32.71 0.61-5
    Dec-25   4.000.43 0.430.450.4332.17 0.54219
    Dec-25   4.100.38 ---32.00 0.51-5
    Dec-25   4.200.34 ---31.83 0.47-1
    Dec-25   4.300.31 ---31.66 0.44-1
    Dec-25   4.400.27 ---31.49 0.40-10
    Dec-25   4.500.24 ---31.32 0.37-8
    Dec-25   4.600.22 0.230.230.2331.15 0.3411
    Mar-26   3.900.54 ---32.97 0.58-2
    Mar-26   4.000.49 ---32.75 0.55-2
    Mar-26   4.200.41 ---32.40 0.49-1
    Mar-26   4.400.34 ---32.04 0.43-6
    Jun-26   2.201.78 ---37.46 0.96-25
    Jun-26   4.100.52 ---33.03 0.54-5
    Sep-26   2.301.69 ---36.94 0.95-1
    Sep-26   3.800.69 ---34.15 0.62-5
    Sep-26   4.000.61 ---33.76 0.57-5
    Sep-26   4.900.30 ---31.86 0.36-10
    Jun-27   2.001.96 ---34.86 0.98-2
    Jun-27   2.201.78 ---34.64 0.95-25
    Jun-27   2.301.70 ---34.53 0.93-25
    Jun-27   2.401.62 ---34.42 0.91-25
    Dec-27   2.001.96 ---34.97 0.98-25
    Dec-27   2.101.87 ---34.87 0.96-25
    Dec-27   2.201.78 ---34.78 0.95-25
    Dec-27   2.301.70 ---34.69 0.93-25
    Dec-27   2.401.63 ---34.59 0.91-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.20- ---36.96 --10
    Feb-25   3.40- ---36.23 --1
    Feb-25   3.50- ---35.87 --2
    Feb-25   3.60- ---35.51 --15
    Feb-25   3.70- ---35.14 -0.01-150
    Feb-25   3.80- ---34.78 -0.08-1
    Feb-25   3.900.02 0.030.030.0334.42 -0.3415
    Feb-25   4.000.08 ---34.19 -0.72-12
    Feb-25   4.100.16 ---34.05 -0.94-130
    Mar-25   1.70- ---42.53 --70
    Mar-25   1.80- ---42.17 --41
    Mar-25   1.90- ---41.80 --100
    Mar-25   2.00- ---41.44 --60
    Mar-25   2.10- ---41.07 --3
    Mar-25   2.20- ---40.71 --92
    Mar-25   2.30- ---40.35 --5
    Mar-25   2.40- ---39.98 --50
    Mar-25   2.50- ---39.62 --27
    Mar-25   2.70- ---38.89 --5
    Mar-25   3.10- ---37.44 -0.01-10
    Mar-25   3.20- ---37.07 -0.02-109
    Mar-25   3.700.06 0.070.070.0735.25 -0.2511
    Mar-25   3.800.09 ---34.89 -0.33-1
    Mar-25   4.000.18 0.190.190.1934.29 -0.532020
    Apr-25 w0   3.500.05 ---33.49 -0.16-1
    Apr-25 w0   5.001.06 ---30.37 -1.00-2
    Jun-25   1.60- ---38.16 --100
    Jun-25   1.70- ---37.81 --80
    Jun-25   1.80- ---37.46 --5
    Jun-25   1.90- ---37.12 --100
    Jun-25   2.00- ---36.77 --24
    Jun-25   2.10- ---36.42 --53
    Jun-25   2.20- ---36.08 --100
    Jun-25   2.40- ---35.38 --5
    Jun-25   3.400.08 ---31.91 -0.18-10
    Jun-25   4.000.29 0.300.300.3029.95 -0.4955
    Jun-25   4.700.79 ---28.95 -0.84-1
    Sep-25   1.70- ---36.76 --70
    Sep-25   1.80- ---36.42 --50
    Sep-25   1.90- ---36.08 --18
    Sep-25   2.00- ---35.75 --26
    Sep-25   2.10- ---35.41 -0.01-206
    Sep-25   2.300.01 ---34.73 -0.02-6
    Sep-25   2.500.01 ---34.05 -0.03-100
    Sep-25   2.600.02 ---33.71 -0.04-8
    Sep-25   2.700.03 ---33.38 -0.05-15
    Sep-25   2.800.04 ---33.04 -0.07-1
    Sep-25   2.900.05 ---32.70 -0.09-12
    Sep-25   3.000.06 ---32.36 -0.11-107
    Sep-25   3.200.09 ---31.68 -0.17-5
    Sep-25   3.400.14 ---31.01 -0.23-5
    Sep-25   3.500.17 ---30.67 -0.27-10
    Sep-25   3.700.25 ---29.99 -0.36-12
    Sep-25   4.000.39 ---29.10 -0.49-1
    Sep-25   4.100.44 ---28.98 -0.54-3
    Dec-25   1.70- ---37.59 --64
    Dec-25   1.80- ---37.28 -0.01-53
    Dec-25   2.000.01 ---36.65 -0.01-75
    Dec-25   2.200.02 ---36.03 -0.03-40
    Dec-25   3.400.22 ---32.27 -0.27-103
    Dec-25   3.500.25 ---31.96 -0.30-18
    Dec-25   3.600.29 ---31.64 -0.33-50
    Dec-25   3.900.43 ---30.71 -0.44-34
    Dec-25   4.000.48 ---30.48 -0.48-39
    Dec-25   4.100.54 ---30.31 -0.51-1
    Dec-25   4.200.60 ---30.14 -0.55-11
    Mar-26   2.000.02 ---36.97 -0.02-60
    Mar-26   2.100.02 ---36.69 -0.03-4
    Mar-26   3.100.18 ---33.90 -0.20-50
    Mar-26   3.300.24 ---33.34 -0.25-50
    Mar-26   3.400.28 ---33.06 -0.28-10
    Mar-26   3.900.49 ---31.66 -0.43-2
    Mar-26   4.000.55 ---31.44 -0.46-2
    Mar-26   4.200.66 ---31.09 -0.53-1
    Mar-26   4.400.79 ---30.73 -0.59-2
    Jun-26   3.200.25 ---33.56 -0.24-40
    Jun-26   3.400.32 ---33.09 -0.29-45
    Sep-26   3.200.30 ---33.92 -0.25-50









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.302.56 ---40.53 0.98-2
    Dec-25   1.602.27 ---39.59 0.98-2




    Previous Close13.3619/02/25
    IBERDROLA Close 13.43






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   13.000.43 ---21.08 0.98-13
    Feb-25   13.500.05 ---19.35 0.36-374
    Feb-25   14.00- ---18.94 --3
    Mar-25   13.000.57 ---19.16 0.74-20,800
    Mar-25   13.500.25 ---17.56 0.48-10,063
    Mar-25   14.000.08 ---17.10 0.22-15,230
    Mar-25   14.500.02 ---16.64 0.062,8003,700
    Apr-25 w0   14.000.17 ---16.90 0.30-2
    Jun-25   8.505.00 ---30.56 1.00-25
    Jun-25   11.502.10 ---22.51 0.91-4
    Jun-25   12.001.66 ---21.17 0.85-330
    Jun-25   12.501.24 ---19.83 0.77-944
    Jun-25   13.000.87 ---18.49 0.67-700
    Jun-25   13.500.55 ---17.28 0.53-176
    Jun-25   14.000.33 ---16.79 0.38-786
    Jun-25   14.500.18 ---16.31 0.25-65
    Jun-25   15.000.09 ---15.82 0.14-10
    Sep-25   12.501.32 ---20.45 0.74-10
    Sep-25   13.000.96 ---19.35 0.64-2
    Sep-25   13.500.67 ---18.34 0.52-1,217
    Sep-25   14.000.44 ---17.88 0.40-208
    Sep-25   14.500.28 ---17.42 0.292,8002,885
    Sep-25   15.000.16 ---16.96 0.19-1
    Dec-25   8.255.25 ---28.16 1.00-1
    Dec-25   8.505.00 ---27.69 0.99-1
    Dec-25   10.503.08 ---23.86 0.94-2
    Dec-25   11.002.62 ---22.91 0.90-5,000
    Dec-25   12.001.79 ---20.99 0.78-3,005
    Dec-25   12.501.41 ---20.04 0.71-15
    Dec-25   13.001.07 ---19.08 0.62-5,164
    Dec-25   13.500.79 ---18.21 0.52-1,250
    Dec-25   14.000.57 ---17.84 0.42-3,512
    Dec-25   14.500.40 ---17.47 0.32-98
    Mar-26   8.754.75 ---25.73 0.99-10
    Mar-26   9.254.26 ---24.89 0.99-15
    Mar-26   10.003.54 ---23.62 0.96-2
    Mar-26   10.503.07 ---22.78 0.94-10
    Mar-26   11.002.62 ---21.93 0.89-50
    Mar-26   11.502.19 ---21.09 0.84-100
    Mar-26   12.001.79 ---20.25 0.78-150
    Mar-26   12.501.43 ---19.40 0.70-1
    Mar-26   13.001.11 ---18.56 0.61-405
    Mar-26   13.500.82 ---17.78 0.51-150
    Mar-26   14.000.61 ---17.40 0.42-2
    Mar-26   15.500.20 ---16.24 0.19-5
    Jun-26   9.004.50 ---24.47 0.99-1
    Jun-26   11.002.64 ---21.49 0.87-25
    Jun-26   11.502.24 ---20.75 0.82-10
    Jun-26   12.501.51 ---19.26 0.67-1
    Jun-26   13.001.20 ---18.51 0.59-1
    Jun-26   13.500.92 ---17.83 0.51-2
    Jun-26   14.000.72 ---17.51 0.43-1,506
    Jun-26   14.500.54 ---17.19 0.35-4
    Jun-26   15.000.40 ---16.86 0.28-5
    Sep-26   13.500.95 ---18.08 0.51-10
    Sep-26   14.000.75 ---17.79 0.43-25
    Sep-26   14.500.58 ---17.51 0.36-50
    Sep-26   15.000.44 ---17.22 0.29-25
    Sep-26   15.500.33 ---16.94 0.24-28
    Dec-26   11.002.68 ---21.50 0.86-1,348
    Dec-26   12.001.92 ---20.23 0.73-7,000
    Dec-26   13.501.04 ---18.39 0.51-1
    Dec-26   14.500.67 ---17.84 0.37-2
    Dec-26   15.000.52 ---17.57 0.31-8,029
    Dec-26   15.500.40 ---17.30 0.26-5
    Dec-26   16.000.30 ---17.02 0.21-27
    Mar-27   12.001.95 ---20.60 0.71-5
    Jun-27   10.003.56 ---23.11 0.93-8
    Jun-27   10.503.14 ---22.57 0.88-2
    Dec-27   10.003.58 ---23.46 0.92-30
    Dec-27   12.002.09 ---21.48 0.69-4
    Dec-27   13.001.54 ---20.48 0.57-66,715









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   12.00- ---24.02 --10
    Feb-25   12.50- ---22.06 --50,011
    Feb-25   13.00- ---20.10 -0.01-83,478
    Feb-25   13.500.12 ---18.37 -0.65-7
    Mar-25   7.00- ---39.59 --1
    Mar-25   8.75- ---33.29 --1
    Mar-25   9.00- ---32.39 --50
    Mar-25   9.50- ---30.59 --200
    Mar-25   9.75- ---29.69 --4
    Mar-25   10.50- ---26.99 --21
    Mar-25   11.00- ---25.19 --7,515
    Mar-25   11.50- ---23.39 -0.01-35
    Mar-25   12.000.01 ---21.59 -0.03-7,011
    Mar-25   12.500.03 ---19.79 -0.09-143,501
    Mar-25   13.000.11 0.090.090.0917.99 -0.25200215,452
    Mar-25   13.500.28 ---16.39 -0.53-10,460
    Mar-25   14.000.62 0.620.620.6215.93 -0.82113
    Apr-25 w0   13.000.18 ---17.47 -0.29-15,003
    Jun-25   8.75- ---28.69 --410
    Jun-25   9.00- ---28.02 --1
    Jun-25   9.25- ---27.35 -0.01-1
    Jun-25   10.000.01 ---25.33 -0.02-1,000
    Jun-25   10.500.02 ---23.99 -0.03-10
    Jun-25   11.000.04 ---22.65 -0.05-414
    Jun-25   11.500.07 ---21.31 -0.08-8,000
    Jun-25   12.000.12 ---19.97 -0.14-42,501
    Jun-25   12.500.19 ---18.63 -0.22-11,191
    Jun-25   13.000.31 ---17.29 -0.33-17,207
    Jun-25   13.500.49 ---16.08 -0.48-13,467
    Jun-25   14.000.78 ---15.59 -0.65-5
    Sep-25   8.750.02 ---26.46 -0.02-1
    Sep-25   9.250.03 ---25.36 -0.03-1
    Sep-25   10.000.06 ---23.70 -0.05-5
    Sep-25   10.500.09 ---22.59 -0.08-15
    Sep-25   11.000.14 ---21.49 -0.12-11
    Sep-25   12.000.29 ---19.28 -0.24-4
    Sep-25   12.500.42 ---18.17 -0.33-211
    Sep-25   13.000.59 ---17.07 -0.44-5,001
    Sep-25   13.500.82 ---16.06 -0.56-13
    Dec-25   7.750.01 ---27.37 -0.01-1,700
    Dec-25   9.000.05 ---24.98 -0.04-4
    Dec-25   9.250.06 ---24.50 -0.04-2
    Dec-25   10.000.10 ---23.07 -0.08-4,002
    Dec-25   10.500.15 ---22.11 -0.11-150
    Dec-25   11.000.21 ---21.16 -0.15-152
    Dec-25   11.500.29 ---20.20 -0.20-150
    Dec-25   12.000.40 ---19.24 -0.26-3,451
    Dec-25   12.500.53 ---18.29 -0.34-5,005
    Dec-25   13.000.71 ---17.33 -0.43-266
    Dec-25   13.500.94 ---16.46 -0.54-9,004
    Dec-25   14.001.24 ---16.09 -0.64-76
    Dec-25   15.001.99 ---15.35 -0.83-5
    Mar-26   13.501.08 ---15.96 -0.55-4
    Mar-26   14.001.38 ---15.58 -0.64-25
    Jun-26   9.000.09 ---22.54 -0.06-1,500
    Jun-26   10.000.18 ---21.05 -0.11-25
    Jun-26   12.000.56 ---18.07 -0.30-1
    Jun-26   13.000.92 ---16.58 -0.45-3
    Jun-26   13.501.15 ---15.90 -0.54-10
    Jun-26   14.001.45 ---15.58 -0.62-2
    Sep-26   9.750.22 ---21.06 -0.12-25
    Dec-26   9.000.15 ---21.20 -0.08-2,000
    Dec-26   9.500.21 ---20.57 -0.11-2
    Dec-26   9.750.24 ---20.25 -0.13-25
    Dec-26   10.500.37 ---19.30 -0.18-502
    Dec-26   11.000.48 ---18.67 -0.23-1,348
    Dec-26   11.500.60 ---18.04 -0.28-25
    Dec-26   13.001.17 ---16.14 -0.49-21
    Dec-26   13.501.43 ---15.56 -0.56-10
    Dec-27   9.500.38 ---19.53 -0.16-2,000
    Dec-27   10.000.48 ---19.03 -0.20-5
    Dec-27   12.001.10 ---17.05 -0.39-30,000
    Dec-27   13.001.55 ---16.05 -0.51-20,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   13.500.05 ---19.35 0.36-100
    Mar-25 w1   12.001.44 ---23.29 0.99-300
    Mar-25 w1   12.500.95 ---21.35 0.95-150
    Mar-25 w1   13.000.50 ---19.40 0.80-150
    Mar-25   14.000.08 ---17.10 0.22-6
    Jun-25   12.501.24 ---19.83 0.77-1
    Jun-25   13.000.87 ---18.49 0.66-300
    Jun-25   14.500.18 ---16.31 0.25-1
    Sep-25   9.004.18 ---28.19 0.96-2
    Sep-25   12.501.19 ---20.45 0.66-20
    Sep-25   13.000.87 ---19.35 0.56-252
    Sep-25   13.500.60 ---18.34 0.46-200
    Sep-25   14.000.41 ---17.88 0.35-20
    Dec-25   13.500.77 0.750.750.7518.21 0.481060
    Dec-25   14.000.56 ---17.84 0.40-6
    Dec-27   12.001.94 ---21.48 0.59-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w1   13.000.05 ---18.23 -0.19-150
    Mar-25   12.000.01 ---21.59 -0.03-100
    Mar-25   13.000.10 ---17.99 -0.25-10
    Mar-25   13.500.28 ---16.39 -0.52-2
    Jun-25   13.000.30 ---17.29 -0.32-1
    Jun-25   14.000.76 ---15.59 -0.62-20
    Sep-25   13.000.58 ---17.07 -0.42-30
    Dec-27   12.001.07 ---17.05 -0.36-2,000




    Previous Close55.5819/02/25
    INDITEX Close 53.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   51.512.20 ---25.14 0.99-145
    Feb-25   51.562.15 ---25.09 0.99-151
    Feb-25   53.480.50 ---23.34 0.60-6
    Feb-25   55.390.01 0.080.360.0822.41 0.031023
    Feb-25   57.30- ---21.58 --150
    Mar-25   31.5122.26 ---48.72 1.00-25
    Mar-25   33.4220.35 ---46.96 1.00-25
    Mar-25   34.3819.40 ---46.08 1.00-50
    Mar-25   35.3418.44 ---45.20 1.00-50
    Mar-25   36.2917.49 ---44.32 1.00-50
    Mar-25   38.2015.59 ---42.57 1.00-2
    Mar-25   40.1213.68 ---40.81 1.00-1
    Mar-25   41.0612.75 ---39.94 0.99-150
    Mar-25   42.9710.86 ---38.19 0.98-29
    Mar-25   44.898.99 10.3710.3710.3736.42 0.9623
    Mar-25   47.756.32 ---33.80 0.90-303
    Mar-25   49.664.65 ---32.04 0.82-152
    Mar-25   51.513.22 3.353.353.3530.34 0.71612
    Mar-25   51.563.18 ---30.30 0.70-68
    Mar-25   53.481.93 2.002.002.0028.53 0.55101,155
    Mar-25   55.391.07 1.361.361.3627.69 0.37132
    Mar-25   57.300.51 ---26.97 0.22-142
    Mar-25   59.210.21 ---26.24 0.11-318
    Mar-25   61.120.07 ---25.52 0.04-50
    Mar-25   64.93- ---24.08 --150
    Apr-25 w0   49.665.10 ---29.28 0.78-8
    Apr-25 w0   55.391.52 ---25.25 0.41-5
    Jun-25   21.0132.78 ---47.73 1.00-10
    Jun-25   33.4220.43 ---39.10 1.00-1
    Jun-25   34.3819.48 ---38.43 0.99-1
    Jun-25   35.3418.54 ---37.76 0.99-27
    Jun-25   37.2416.67 ---36.44 0.98-150
    Jun-25   39.1614.81 ---35.11 0.97-150
    Jun-25   40.1213.89 ---34.44 0.96-150
    Jun-25   41.0613.00 ---33.79 0.95-3,000
    Jun-25   43.9310.35 ---31.79 0.91-1
    Jun-25   44.899.48 ---31.12 0.89-25
    Jun-25   45.848.65 9.569.569.5630.46 0.8622
    Jun-25   46.807.85 ---29.80 0.83-2
    Jun-25   47.757.05 ---29.14 0.80-1
    Jun-25   49.665.59 ---27.81 0.73-10
    Jun-25   51.514.30 ---26.52 0.64-1,000
    Jun-25   51.564.27 ---26.49 0.64-101
    Jun-25   53.483.09 ---25.15 0.54-2
    Jun-25   55.392.18 ---24.48 0.43-104
    Jun-25   57.301.47 1.461.461.4623.88 0.33134
    Jun-25   59.210.95 ---23.29 0.24-150
    Jun-25   61.120.58 ---22.70 0.17-205
    Sep-25   32.8421.03 ---35.90 0.99-150
    Sep-25   41.5412.85 ---31.04 0.90-25
    Sep-25   42.5012.00 ---30.51 0.88-25
    Sep-25   43.4611.17 ---29.97 0.86-25
    Sep-25   44.4310.38 ---29.43 0.84-25
    Sep-25   45.399.60 ---28.89 0.81-50
    Sep-25   46.368.82 ---28.35 0.79-50
    Sep-25   47.338.08 ---27.81 0.76-25
    Sep-25   48.297.38 ---27.27 0.73-25
    Sep-25   50.236.01 ---26.19 0.67-153
    Sep-25   52.154.81 ---25.12 0.60-130
    Sep-25   54.093.73 ---24.16 0.52-145
    Sep-25   57.952.16 ---23.27 0.37-107
    Sep-25   59.881.59 ---22.83 0.29-261
    Sep-25   61.821.12 ---22.39 0.23-160
    Sep-25   63.750.76 ---21.94 0.17-150
    Dec-25   28.9824.84 ---36.06 1.00-5
    Dec-25   29.9423.89 ---35.59 0.99-100
    Dec-25   33.8120.13 ---33.69 0.97-1
    Dec-25   38.6415.67 ---31.33 0.92-1
    Dec-25   40.5713.99 ---30.38 0.89-26
    Dec-25   41.5413.15 ---29.90 0.87-25
    Dec-25   42.5012.36 ---29.43 0.85-25
    Dec-25   43.4611.59 ---28.96 0.83-25
    Dec-25   44.4310.82 ---28.49 0.81-1
    Dec-25   45.3910.05 ---28.02 0.79-25
    Dec-25   46.369.34 ---27.54 0.76-25
    Dec-25   47.338.64 ---27.06 0.74-25
    Dec-25   48.297.96 ---26.59 0.71-25
    Dec-25   50.236.66 ---25.64 0.66-130
    Dec-25   52.155.46 ---24.70 0.60-128
    Dec-25   54.094.41 ---23.87 0.53-128
    Dec-25   65.680.92 ---21.78 0.18-161
    Dec-25   67.610.68 ---21.44 0.14-1
    Dec-25   71.470.33 ---20.74 0.08-150
    Mar-26   39.1415.50 ---29.95 0.89-25
    Mar-26   47.958.71 ---25.96 0.71-25
    Mar-26   48.938.02 ---25.51 0.69-25
    Mar-26   50.886.81 ---24.63 0.64-25
    Mar-26   56.753.79 ---22.78 0.46-25
    Mar-26   58.713.09 ---22.42 0.40-50
    Mar-26   64.581.48 ---21.32 0.24-25
    Mar-26   66.531.11 ---20.96 0.19-150
    Jun-26   33.2720.78 ---31.75 0.95-302
    Jun-26   34.2519.88 ---31.36 0.94-25
    Jun-26   40.1214.88 ---29.02 0.86-25
    Jun-26   42.0713.34 ---28.25 0.83-25
    Jun-26   43.0512.56 ---27.86 0.81-25
    Jun-26   44.0311.84 ---27.47 0.79-25
    Jun-26   46.979.74 ---26.30 0.73-25
    Jun-26   50.887.23 ---24.75 0.64-25
    Jun-26   62.622.35 ---22.08 0.31-25
    Sep-26   41.0914.28 ---27.67 0.84-25
    Sep-26   42.0713.52 ---27.35 0.82-50
    Sep-26   44.0312.09 ---26.70 0.78-50
    Sep-26   45.0011.42 ---26.38 0.76-25
    Sep-26   45.9910.73 ---26.06 0.74-75
    Sep-26   46.9710.04 ---25.73 0.72-50
    Sep-26   47.959.41 ---25.41 0.70-50
    Sep-26   48.938.82 ---25.09 0.68-25
    Sep-26   50.887.64 ---24.45 0.63-25
    Sep-26   52.846.54 ---23.80 0.58-25
    Sep-26   54.795.60 ---23.33 0.53-25
    Sep-26   60.673.30 ---22.31 0.38-25
    Sep-26   62.622.78 ---21.97 0.34-25
    Dec-26   30.3323.59 ---31.35 0.97-2
    Dec-26   31.3122.67 ---31.03 0.96-2
    Dec-26   36.2118.41 ---29.38 0.90-3
    Dec-26   40.1215.31 ---28.07 0.84-52
    Dec-26   41.0914.56 ---27.75 0.83-25
    Dec-26   45.0011.77 ---26.44 0.76-25
    Dec-26   47.959.82 ---25.45 0.70-25
    Dec-26   48.939.22 ---25.12 0.67-75
    Dec-26   50.888.04 ---24.47 0.63-50
    Dec-26   52.846.97 ---23.81 0.59-25
    Dec-26   54.796.03 ---23.34 0.54-25
    Dec-26   56.755.17 ---23.03 0.49-50
    Dec-26   58.714.46 ---22.71 0.44-775
    Dec-26   62.623.18 ---22.08 0.36-150
    Dec-26   64.582.66 ---21.76 0.31-150
    Dec-26   68.491.81 ---21.13 0.24-1
    Mar-27   64.583.12 ---21.87 0.34-300
    Mar-27   66.532.60 ---21.57 0.30-300
    Jun-27   39.1416.62 ---28.87 0.84-150
    Jun-27   45.9911.88 ---26.57 0.73-25
    Jun-27   60.674.67 ---22.95 0.43-5
    Dec-27   47.9511.23 ---25.61 0.69-25
    Dec-27   52.848.55 ---24.22 0.60-25
    Dec-27   54.797.64 ---23.82 0.56-25
    Dec-27   62.624.71 ---22.75 0.41-75
    Jun-28   42.6015.14 ---27.62 0.77-25
    Jun-28   43.5914.52 ---27.38 0.76-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   41.06- ---35.90 --150
    Feb-25   42.01- ---35.04 --305
    Feb-25   42.97- ---34.16 --155
    Feb-25   43.93- ---33.28 --152
    Feb-25   44.89- ---32.41 --3
    Feb-25   45.84- ---31.54 --12
    Feb-25   46.80- ---30.67 --1
    Feb-25   47.75- ---29.80 --387
    Feb-25   49.66- ---28.06 --21
    Feb-25   51.510.01 ---26.37 -0.02-250
    Feb-25   51.560.01 ---26.32 -0.02-101
    Feb-25   55.391.70 1.121.121.1223.64 -0.96100-
    Mar-25   19.10- ---59.71 --50
    Mar-25   23.87- ---55.32 --2
    Mar-25   26.73- ---52.70 --25
    Mar-25   27.69- ---51.81 --50
    Mar-25   28.65- ---50.93 --4
    Mar-25   29.61- ---50.05 --10
    Mar-25   30.56- ---49.18 --25
    Mar-25   31.51- ---48.31 --10
    Mar-25   32.47- ---47.42 --90
    Mar-25   33.42- ---46.55 --25
    Mar-25   34.38- ---45.67 --150
    Mar-25   35.34- ---44.79 --310
    Mar-25   36.29- ---43.91 --1,150
    Mar-25   37.24- ---43.04 --5
    Mar-25   39.160.01 ---41.28 --300
    Mar-25   40.120.01 ---40.40 --454
    Mar-25   41.060.02 ---39.53 -0.01-156
    Mar-25   42.010.02 ---38.66 -0.01-255
    Mar-25   42.970.04 ---37.78 -0.02-376
    Mar-25   43.930.06 ---36.90 -0.02-154
    Mar-25   44.890.08 ---36.01 -0.03-160
    Mar-25   45.840.12 ---35.14 -0.05-106
    Mar-25   46.800.17 ---34.26 -0.07-551
    Mar-25   47.750.25 0.240.240.2433.39 -0.101461
    Mar-25   49.660.48 0.420.420.4231.63 -0.1812,869
    Mar-25   51.510.90 0.900.900.9029.93 -0.296500
    Mar-25   51.560.91 ---29.89 -0.30-400
    Mar-25   53.481.58 ---28.12 -0.46-1
    Mar-25   55.392.63 ---27.28 -0.63-6
    Apr-25 w0   45.840.29 ---31.51 -0.09-219
    Apr-25 w0   53.481.91 ---24.92 -0.45-5
    Jun-25   20.05- ---46.42 --100
    Jun-25   22.91- ---44.44 --3
    Jun-25   24.84- ---43.09 --1
    Jun-25   25.80- ---42.43 --77
    Jun-25   26.73- ---41.78 --26
    Jun-25   27.690.01 ---41.11 --50
    Jun-25   29.610.01 ---39.78 --1
    Jun-25   30.560.02 ---39.12 --1,500
    Jun-25   32.470.03 ---37.79 -0.01-1
    Jun-25   33.420.05 ---37.13 -0.01-1
    Jun-25   34.380.06 ---36.46 -0.01-1
    Jun-25   35.340.08 ---35.79 -0.02-26
    Jun-25   37.240.12 ---34.47 -0.03-150
    Jun-25   38.200.15 ---33.81 -0.03-158
    Jun-25   39.160.20 ---33.14 -0.04-747
    Jun-25   40.120.24 ---32.47 -0.05-3,174
    Jun-25   41.060.30 ---31.82 -0.06-103
    Jun-25   42.010.37 ---31.16 -0.08-231
    Jun-25   42.970.44 ---30.49 -0.09-1
    Jun-25   43.930.54 ---29.82 -0.11-13
    Jun-25   44.890.66 ---29.15 -0.14-167
    Jun-25   45.840.78 ---28.49 -0.16-7
    Jun-25   46.800.95 ---27.83 -0.19-227
    Jun-25   47.751.13 ---27.17 -0.22-53
    Jun-25   49.661.58 1.351.351.3525.84 -0.2934
    Jun-25   51.562.17 2.202.202.2024.52 -0.382564
    Jun-25   53.482.94 ---23.18 -0.49-38
    Jun-25   55.393.98 ---22.51 -0.60-150
    Jun-25   57.305.24 ---21.91 -0.70-151
    Jun-25   59.216.67 ---21.32 -0.80-150
    Sep-25   29.940.07 ---35.93 -0.01-2
    Sep-25   34.770.20 ---33.24 -0.03-151
    Sep-25   35.730.24 ---32.70 -0.04-232
    Sep-25   37.670.34 ---31.62 -0.06-22
    Sep-25   43.460.92 0.830.830.8328.38 -0.141010
    Sep-25   44.431.07 ---27.84 -0.16-250
    Sep-25   45.391.25 ---27.30 -0.19-11
    Sep-25   50.232.42 ---24.60 -0.33-107
    Dec-25   18.36- ---39.60 --1
    Dec-25   21.250.01 ---38.18 --2
    Dec-25   26.070.06 ---35.82 -0.01-3
    Dec-25   27.040.07 ---35.34 -0.01-150
    Dec-25   28.020.09 ---34.86 -0.01-150
    Dec-25   28.980.12 ---34.39 -0.02-26
    Dec-25   29.940.14 ---33.92 -0.02-125
    Dec-25   30.910.17 ---33.45 -0.03-125
    Dec-25   31.880.21 ---32.97 -0.03-125
    Dec-25   32.840.26 ---32.50 -0.04-150
    Dec-25   33.810.31 ---32.02 -0.04-30
    Dec-25   35.730.43 ---31.08 -0.06-10
    Dec-25   36.700.51 0.490.490.4930.61 -0.07150300
    Dec-25   37.670.59 0.570.570.5730.13 -0.08150150
    Dec-25   40.570.91 ---28.71 -0.12-1
    Dec-25   41.541.03 ---28.23 -0.13-25
    Dec-25   42.501.17 ---27.76 -0.15-25
    Dec-25   43.461.35 ---27.29 -0.17-51
    Dec-25   44.431.54 ---26.82 -0.19-34
    Dec-25   45.391.72 1.601.601.6026.35 -0.211125
    Dec-25   46.361.93 ---25.87 -0.23-25
    Dec-25   47.332.19 ---25.39 -0.26-25
    Dec-25   48.292.45 ---24.92 -0.29-1,003
    Dec-25   50.233.05 ---23.97 -0.35-23
    Dec-25   52.153.74 ---23.03 -0.41-128
    Dec-25   54.094.61 4.504.504.5022.20 -0.482134
    Mar-26   28.370.15 ---32.93 -0.02-2
    Mar-26   29.350.18 ---32.48 -0.02-150
    Mar-26   30.330.22 ---32.04 -0.03-150
    Mar-26   31.310.27 ---31.60 -0.03-150
    Mar-26   32.290.32 ---31.15 -0.04-150
    Mar-26   42.071.33 ---26.72 -0.15-25
    Mar-26   44.031.70 ---25.83 -0.19-25
    Mar-26   46.972.38 ---24.50 -0.26-25
    Mar-26   54.795.27 ---21.25 -0.50-125
    Mar-26   56.756.38 ---20.88 -0.57-25
    Jun-26   26.420.14 ---31.96 -0.02-1
    Jun-26   27.400.17 ---31.57 -0.02-1
    Jun-26   33.270.51 ---29.24 -0.06-25
    Jun-26   38.161.03 ---27.29 -0.11-25
    Jun-26   40.121.29 ---26.51 -0.14-1
    Jun-26   45.002.30 ---24.58 -0.23-50
    Jun-26   45.992.56 ---24.18 -0.25-50
    Jun-26   46.972.82 ---23.79 -0.28-50
    Jun-26   47.953.08 ---23.40 -0.30-50
    Jun-26   48.933.43 ---23.01 -0.33-100
    Jun-26   50.884.12 ---22.24 -0.38-50
    Jun-26   52.844.92 ---21.46 -0.44-25
    Jun-26   54.795.86 ---20.93 -0.50-25
    Sep-26   31.310.39 ---28.28 -0.04-16
    Sep-26   37.180.99 ---26.34 -0.10-25
    Sep-26   39.141.25 ---25.70 -0.13-25
    Sep-26   40.121.43 ---25.38 -0.15-25
    Sep-26   41.091.62 ---25.06 -0.16-28
    Sep-26   42.071.81 ---24.74 -0.18-50
    Sep-26   43.052.01 ---24.41 -0.20-25
    Sep-26   44.032.24 ---24.09 -0.22-25
    Sep-26   45.002.50 ---23.77 -0.24-50
    Sep-26   45.992.78 ---23.45 -0.26-50
    Sep-26   46.973.04 ---23.12 -0.28-50
    Sep-26   47.953.34 ---22.80 -0.30-25
    Sep-26   48.933.69 ---22.48 -0.33-75
    Sep-26   50.884.41 ---21.84 -0.38-50
    Sep-26   52.845.23 ---21.19 -0.44-25
    Sep-26   54.796.18 ---20.72 -0.49-25
    Dec-26   33.270.72 ---27.67 -0.07-25
    Dec-26   35.230.96 ---27.01 -0.09-25
    Dec-26   36.211.09 ---26.68 -0.10-25
    Dec-26   37.181.21 ---26.36 -0.12-150
    Dec-26   38.161.34 ---26.03 -0.13-300
    Dec-26   39.141.53 ---25.70 -0.14-300
    Dec-26   42.072.10 ---24.72 -0.19-50
    Dec-26   43.052.31 ---24.39 -0.21-50
    Dec-26   44.032.58 ---24.06 -0.22-75
    Dec-26   45.002.84 ---23.74 -0.24-50
    Dec-26   45.993.10 ---23.40 -0.26-25
    Dec-26   46.973.36 ---23.08 -0.29-50
    Dec-26   47.953.70 ---22.75 -0.31-50
    Dec-26   48.934.05 ---22.42 -0.33-75
    Dec-26   50.884.74 ---21.77 -0.38-50
    Dec-26   52.845.57 ---21.11 -0.43-25
    Dec-26   54.796.50 ---20.64 -0.49-25
    Dec-26   56.757.61 ---20.33 -0.54-25
    Dec-26   60.6710.06 ---19.70 -0.65-176
    Mar-27   45.003.13 ---23.76 -0.25-2
    Jun-27   26.420.43 ---30.06 -0.04-1
    Jun-27   31.310.87 ---28.43 -0.07-150
    Jun-27   43.053.02 ---24.49 -0.23-25
    Jun-27   44.033.27 ---24.16 -0.24-50
    Jun-27   45.003.52 ---23.84 -0.26-75
    Jun-27   45.993.79 ---23.50 -0.28-25
    Jun-27   47.954.47 ---22.85 -0.32-25
    Jun-27   48.934.80 ---22.52 -0.34-25
    Jun-27   52.846.33 ---21.21 -0.43-25
    Jun-27   56.758.33 ---20.47 -0.52-25
    Jun-27   66.5314.86 ---19.01 -0.75-1
    Dec-27   21.530.21 ---29.88 -0.02-2
    Dec-27   45.994.17 ---22.89 -0.28-950
    Dec-27   46.974.51 ---22.61 -0.30-25
    Dec-27   47.954.86 ---22.33 -0.32-150
    Dec-27   48.935.20 ---22.05 -0.34-150
    Dec-27   50.885.92 ---21.50 -0.38-150
    Dec-27   52.846.78 ---20.94 -0.42-150
    Dec-27   54.797.69 ---20.54 -0.47-150
    Dec-27   56.758.77 ---20.27 -0.51-150
    Jun-28   43.594.03 ---23.94 -0.25-25
    Jun-28   44.584.34 ---23.70 -0.26-25
    Jun-28   45.574.70 ---23.46 -0.28-25
    Jun-28   48.545.75 ---22.74 -0.33-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   49.664.05 ---26.83 1.00-150
    Feb-25   55.390.01 0.100.100.1022.41 0.03100-
    Mar-25   29.6124.16 ---50.46 1.00-1
    Mar-25   57.300.51 0.570.600.5726.97 0.2240-
    Apr-25 w0   57.300.89 0.920.930.9124.65 0.2820555
    Apr-25 w0   59.210.47 0.480.480.4824.05 0.183030
    Jun-25   46.807.62 ---29.80 0.79-10
    Jun-25   47.756.87 ---29.14 0.76-1
    Jun-25   49.665.44 ---27.81 0.70-5
    Jun-25   53.483.02 ---25.15 0.52-150
    Jun-25   55.392.15 ---24.48 0.42-200
    Sep-25   59.881.58 ---22.83 0.29-24









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   44.89- ---32.41 --75
    Feb-25   49.66- ---28.06 --1
    Feb-25   51.560.01 ---26.32 -0.02-3
    Feb-25   53.480.29 ---24.57 -0.40-1
    Feb-25   55.391.70 1.001.331.0023.64 -0.96200-
    Mar-25   36.29- ---43.91 --4
    Mar-25   41.060.02 ---39.53 -0.01-250
    Mar-25   42.010.02 ---38.66 -0.01-150
    Mar-25   42.970.04 ---37.78 -0.02-150
    Mar-25   47.750.25 ---33.39 -0.10-10
    Mar-25   49.660.49 ---31.63 -0.18-150
    Mar-25   51.510.89 ---29.93 -0.29-5
    Mar-25   53.481.57 ---28.12 -0.45-150
    Jun-25   43.930.54 ---29.82 -0.11-110
    Jun-25   45.840.78 ---28.49 -0.16-150
    Jun-25   49.661.56 ---25.84 -0.29-3
    Jun-25   51.562.14 ---24.52 -0.37-5
    Jun-25   53.482.90 ---23.18 -0.48-3
    Sep-25   44.431.06 ---27.84 -0.16-50




    Previous Close18.2219/02/25
    INDRA Close 18.54






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   15.503.04 ---46.87 1.00-5
    Feb-25   17.001.54 ---42.36 1.00-72
    Feb-25   17.501.05 ---40.86 0.97-4
    Feb-25   18.000.59 ---39.36 0.85-7
    Feb-25   18.500.23 ---37.86 0.54-2
    Feb-25   19.000.06 0.250.250.1837.54 0.1925
    Feb-25   19.500.01 ---37.33 0.04-1
    Feb-25   20.00- ---37.11 --1
    Mar-25   16.002.63 ---34.93 0.94-30
    Mar-25   16.502.17 2.282.282.2833.52 0.90130
    Mar-25   17.501.32 ---30.70 0.76-1
    Mar-25   18.000.95 ---29.28 0.66-9
    Mar-25   18.500.63 ---27.87 0.54-1
    Mar-25   19.000.41 ---27.62 0.40-8
    Mar-25   19.500.25 ---27.47 0.28-2
    Mar-25   20.000.14 ---27.31 0.19-1
    Mar-25   21.000.04 ---27.01 0.06-3
    Jun-25   16.003.03 ---32.06 0.82-2
    Jun-25   16.502.62 ---30.79 0.78-2
    Jun-25   17.002.23 ---29.52 0.74-1
    Jun-25   18.001.51 ---26.99 0.63-6
    Jun-25   19.000.96 ---25.45 0.48-3
    Jun-25   19.500.75 ---25.26 0.41-2
    Jun-25   20.000.58 ---25.07 0.35-31
    Jun-25   21.000.33 ---24.69 0.23-1
    Jun-25   22.000.17 ---24.31 0.14-25
    Jun-25   24.000.04 0.090.090.0923.56 0.0411
    Sep-25   17.502.10 ---27.78 0.66-15
    Sep-25   18.001.78 2.002.002.0026.97 0.611010
    Sep-25   20.000.87 ---25.65 0.39-5
    Sep-25   21.000.59 ---25.35 0.29-50
    Sep-25   22.000.38 ---25.04 0.21-10
    Sep-25   23.000.24 ---24.74 0.15-8
    Dec-25   12.506.28 ---34.05 0.94-7
    Dec-25   17.002.70 ---28.47 0.69-3
    Dec-25   17.502.39 ---27.85 0.65-3
    Dec-25   18.501.81 ---26.61 0.56-2
    Dec-25   19.001.59 ---26.44 0.51-15
    Dec-25   22.000.64 ---25.63 0.27-20
    Dec-25   23.000.46 ---25.36 0.21-41









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   15.50- ---49.29 --1
    Feb-25   16.00- ---47.79 --11
    Feb-25   16.50- ---46.29 --19
    Feb-25   17.00- ---44.78 --36
    Feb-25   17.500.01 ---43.28 -0.03-4
    Feb-25   18.000.05 0.120.120.1241.78 -0.1719
    Feb-25   18.500.20 0.300.300.3040.28 -0.4611
    Mar-25   13.50- ---41.87 --10
    Mar-25   14.00- ---40.46 -0.01-60
    Mar-25   14.500.01 ---39.04 -0.01-15
    Mar-25   15.000.02 ---37.63 -0.02-21
    Mar-25   15.500.03 ---36.22 -0.04-34
    Mar-25   16.000.05 ---34.81 -0.06-31
    Mar-25   16.500.09 ---33.40 -0.10-4
    Mar-25   17.000.15 ---31.99 -0.16-14
    Mar-25   17.500.24 0.200.200.2030.58 -0.24211
    Mar-25   18.000.37 ---29.16 -0.34-3
    Apr-25 w0   16.000.13 ---32.63 -0.11-4
    Apr-25 w0   16.500.19 0.100.100.1031.24 -0.15110
    Apr-25 w0   17.000.27 ---29.84 -0.21-20
    Apr-25 w0   17.500.38 ---28.45 -0.27-20
    Jun-25   15.000.21 ---33.57 -0.11-1
    Jun-25   15.500.27 ---32.31 -0.14-10
    Jun-25   16.000.33 ---31.04 -0.17-16
    Jun-25   16.500.42 ---29.77 -0.21-9
    Jun-25   17.000.52 ---28.50 -0.26-6
    Jun-25   18.000.80 ---25.97 -0.38-6
    Jun-25   18.500.97 ---24.70 -0.45-5
    Jun-25   19.001.24 ---24.43 -0.53-2
    Jun-25   19.501.53 ---24.24 -0.60-3
    Jun-25   20.001.86 ---24.05 -0.68-3
    Sep-25   15.500.47 ---29.29 -0.19-1
    Sep-25   16.500.70 ---27.67 -0.26-10
    Sep-25   17.000.83 ---26.86 -0.31-2
    Sep-25   18.001.18 ---25.24 -0.41-22
    Sep-25   19.001.67 1.581.581.5824.23 -0.531011
    Dec-25   14.000.37 ---30.56 -0.13-2
    Dec-25   14.500.44 ---29.94 -0.15-64
    Dec-25   15.500.65 ---28.70 -0.21-10
    Dec-25   16.500.91 ---27.46 -0.28-4
    Dec-25   17.001.06 ---26.84 -0.32-7
    Dec-25   18.001.44 ---25.60 -0.41-6
    Dec-25   19.001.93 ---24.81 -0.51-15




    Previous Close54.5019/02/25
    LABORAT. ROVI Close 54.80






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   58.001.01 ---34.41 0.31-10
    Mar-25   66.000.06 ---33.15 0.03-500
    Jun-25   54.004.61 ---31.59 0.59-1
    Jun-25   56.003.63 ---31.21 0.51-2
    Jun-25   66.000.90 ---30.78 0.18-500
    Sep-25   74.000.62 ---30.21 0.11-10
    Sep-25   76.000.49 ---30.17 0.09-10
    Sep-25   82.000.23 ---30.06 0.05-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   54.000.15 ---27.08 -0.23-1
    Feb-25   56.001.26 ---25.46 -0.87-1
    Mar-25   54.001.83 ---35.91 -0.42-1
    Mar-25   58.004.13 ---34.95 -0.69-3
    Mar-25   60.005.69 ---34.64 -0.81-1
    Mar-25   66.0011.21 ---33.69 -0.98-500
    Jun-25   54.003.25 ---30.36 -0.42-2
    Jun-25   56.004.27 ---29.98 -0.50-400
    Jun-25   60.006.81 ---29.81 -0.67-5
    Jun-25   64.009.92 ---29.64 -0.80-5
    Jun-25   66.0011.64 ---29.55 -0.85-505
    Sep-25   54.004.68 ---29.64 -0.45-4
    Sep-25   56.005.78 ---29.35 -0.51-5
    Sep-25   58.007.01 ---29.31 -0.58-2
    Sep-25   60.008.37 ---29.28 -0.64-15
    Sep-25   64.0011.37 ---29.20 -0.74-10
    Sep-25   66.0013.00 ---29.17 -0.78-5
    Dec-25   48.003.04 ---30.91 -0.28-5
    Dec-25   49.003.36 ---30.65 -0.30-5
    Dec-25   50.003.72 ---30.39 -0.33-5
    Dec-25   52.004.56 ---29.86 -0.38-2
    Dec-25   62.0010.47 ---28.95 -0.65-5




    Previous Close2.7119/02/25
    MAPFRE Close 2.65






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   2.200.45 ---17.45 1.00-8
    Feb-25   2.400.25 0.240.240.2417.07 1.008-
    Feb-25   2.500.15 ---16.88 1.00-7
    Feb-25   2.80- ---15.90 --1
    Mar-25   2.200.45 ---22.52 1.00-450
    Mar-25   2.500.17 ---22.11 0.84-4
    Mar-25   2.800.02 ---21.73 0.21-2
    Jun-25   2.200.47 ---20.33 0.98-10
    Jun-25   2.400.28 ---20.21 0.86-50
    Jun-25   2.600.14 ---20.08 0.62-200
    Jun-25   2.700.09 ---19.99 0.47-1
    Sep-25   3.200.01 0.050.050.0518.94 0.081515
    Dec-25   2.200.47 ---21.82 0.92-2
    Dec-25   2.300.39 ---21.76 0.85-8
    Dec-25   2.500.25 ---21.63 0.67-20
    Dec-25   2.700.15 ---21.47 0.47-3
    Dec-25   2.800.11 ---21.33 0.38-6
    Dec-25   2.900.09 ---21.19 0.31-2
    Jun-26   2.100.58 ---25.83 0.91-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   2.700.05 ---17.79 -0.92-1
    Mar-25   1.80- ---25.36 --9
    Mar-25   1.90- ---25.22 --10
    Mar-25   2.00- ---25.08 --2
    Mar-25   2.500.02 ---24.39 -0.19-4
    Jun-25   2.10- ---19.65 -0.03-20
    Sep-25   2.300.03 ---17.23 -0.17-7
    Sep-25   2.500.09 ---17.10 -0.38-6
    Dec-25   2.400.10 0.080.080.0817.58 -0.3488
    Dec-25   2.500.14 ---17.51 -0.44-3
    Dec-25   2.600.20 ---17.45 -0.54-3
    Dec-25   3.200.67 ---16.66 -0.93-3
    Jun-26   2.000.08 ---23.77 -0.19-3




    Previous Close7.2619/02/25
    MELIA HOTELS Close 7.17






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   7.250.14 ---20.45 0.45-50
    Jun-25   7.250.34 ---21.12 0.51-2,000
    Sep-25   7.500.33 ---22.19 0.43-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   5.750.01 ---22.78 -0.04-2
    Jun-25   6.500.10 ---21.77 -0.18-1
    Dec-25   5.500.07 ---22.97 -0.09-1




    Previous Close10.9019/02/25
    MERLIN Close 10.66






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   10.000.66 ---27.52 1.00-10
    Feb-25   10.500.19 ---26.24 0.79-1
    Mar-25   11.500.07 ---26.31 0.18-700
    Mar-25   12.000.02 ---26.07 0.07-100
    Jun-25   11.000.43 ---25.60 0.43-6
    Jun-25   11.500.27 ---25.33 0.31-6
    Sep-25   9.751.29 ---26.84 0.71-1
    Sep-25   12.500.21 ---24.21 0.20-2
    Dec-25   10.001.20 ---24.93 0.65-9
    Dec-25   10.500.92 ---24.24 0.56-2
    Jun-26   10.001.27 ---23.84 0.63-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   9.50- ---25.85 --1
    Feb-25   10.00- ---24.57 --1
    Mar-25   8.75- ---28.87 -0.01-1
    Mar-25   9.250.01 ---27.55 -0.03-1
    Mar-25   9.750.04 ---26.24 -0.11-4
    Mar-25   10.000.08 ---25.58 -0.17-5
    Mar-25   10.500.21 ---24.27 -0.39-3
    Mar-25   11.000.48 ---23.69 -0.66-1
    Jun-25   9.250.17 ---26.28 -0.19-2
    Jun-25   9.500.23 ---25.69 -0.23-20
    Jun-25   9.750.29 ---25.10 -0.29-21
    Jun-25   10.000.37 ---24.52 -0.35-500
    Jun-25   10.500.58 ---23.35 -0.48-25
    Jun-25   11.000.87 ---22.79 -0.63-25
    Jun-25   11.501.22 ---22.52 -0.75-25
    Jun-25   12.001.63 ---22.26 -0.85-25
    Sep-25   8.000.09 ---27.43 -0.08-10
    Sep-25   8.750.18 ---26.02 -0.15-50
    Sep-25   9.000.23 ---25.55 -0.19-64
    Sep-25   9.500.35 ---24.62 -0.26-8
    Sep-25   11.000.99 ---22.27 -0.58-30
    Sep-25   12.001.71 ---21.77 -0.79-5
    Dec-25   8.750.27 ---24.27 -0.19-1
    Dec-25   9.250.40 ---23.58 -0.27-4
    Dec-25   9.500.48 ---23.24 -0.31-100
    Mar-26   10.000.75 ---22.30 -0.40-5




    Previous Close24.4819/02/25
    NATURGY Close 24.44






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   24.000.48 ---23.62 0.85-7
    Feb-25   25.000.02 ---22.52 0.09-30
    Mar-25   19.005.48 ---27.18 1.00-1
    Mar-25   22.002.53 ---23.78 0.95-2
    Mar-25   23.001.63 ---22.65 0.84-3
    Mar-25   24.000.88 ---21.52 0.64-59
    Mar-25   25.000.37 ---20.55 0.38-87
    Mar-25   26.000.11 ---19.72 0.15-85
    Mar-25   27.000.02 ---18.89 0.04-29
    Jun-25   22.002.66 ---21.22 0.85-3
    Jun-25   24.001.23 ---19.70 0.57-500
    Jun-25   25.000.75 ---19.02 0.42-152
    Jun-25   26.000.42 ---18.42 0.28-2
    Jun-25   27.000.20 ---17.82 0.16-1
    Sep-25   20.004.52 ---21.64 0.96-4
    Sep-25   22.002.77 ---20.44 0.80-1
    Sep-25   23.002.06 ---19.84 0.68-3
    Sep-25   24.001.46 ---19.24 0.56-30
    Sep-25   25.000.98 ---18.72 0.44-1
    Sep-25   27.000.37 ---17.79 0.22-3
    Dec-25   18.505.98 ---22.11 1.00-1
    Dec-25   19.505.00 ---21.59 0.97-1
    Dec-25   20.004.52 ---21.33 0.95-1
    Dec-25   25.001.14 ---18.82 0.44-50
    Dec-25   26.000.78 ---18.46 0.34-1
    Dec-25   27.000.51 ---18.09 0.25-1
    Dec-25   28.000.32 ---17.72 0.18-1
    Mar-26   24.001.83 ---19.90 0.54-149
    Mar-26   26.001.00 ---19.05 0.36-30
    Mar-26   27.000.71 ---18.63 0.28-30
    Mar-26   28.000.50 ---18.20 0.22-30
    Mar-26   29.000.33 ---17.78 0.16-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   22.00- ---25.23 --1
    Feb-25   23.00- ---24.02 --41
    Feb-25   24.000.03 ---22.80 -0.14-55
    Mar-25   16.00- ---29.87 --105
    Mar-25   18.50- ---27.04 --2
    Mar-25   19.00- ---26.48 --12
    Mar-25   19.50- ---25.91 --1
    Mar-25   20.00- ---25.35 --11
    Mar-25   21.000.01 ---24.21 -0.01-24
    Mar-25   22.000.04 ---23.08 -0.05-14
    Mar-25   23.000.13 ---21.95 -0.15-10
    Mar-25   24.000.37 ---20.82 -0.36-24
    Mar-25   25.000.86 ---19.85 -0.64-10
    Mar-25   29.004.56 ---16.53 -1.00-1
    Mar-25   34.009.56 ---12.37 -1.00-2
    Apr-25 w0   22.000.16 ---22.50 -0.14-1
    Jun-25   16.00- ---25.33 --165
    Jun-25   18.000.02 ---23.80 -0.01-2
    Jun-25   18.500.02 ---23.42 -0.02-6
    Jun-25   19.500.06 ---22.65 -0.04-2
    Jun-25   20.000.08 ---22.27 -0.06-15
    Jun-25   21.000.17 ---21.51 -0.11-6
    Jun-25   22.000.33 ---20.74 -0.19-24
    Jun-25   24.000.95 ---19.22 -0.45-350
    Jun-25   25.001.49 1.501.501.5018.54 -0.61113
    Sep-25   16.000.02 ---23.47 -0.01-52
    Sep-25   18.500.10 ---21.97 -0.05-1
    Sep-25   20.000.24 ---21.07 -0.12-5
    Sep-25   21.000.41 ---20.47 -0.19-200
    Sep-25   23.000.98 ---19.27 -0.37-1
    Sep-25   24.001.42 ---18.67 -0.49-25
    Dec-25   17.000.09 ---22.03 -0.04-4
    Dec-25   17.500.12 ---21.77 -0.06-1
    Dec-25   18.500.20 ---21.25 -0.09-1
    Dec-25   19.500.34 ---20.73 -0.14-1
    Dec-25   20.000.43 ---20.47 -0.17-127
    Dec-25   21.000.65 ---19.95 -0.24-1
    Dec-25   22.000.94 ---19.43 -0.32-3
    Dec-25   23.001.33 ---18.92 -0.42-1
    Dec-25   24.001.82 ---18.40 -0.52-2
    Dec-25   34.0010.33 ---14.65 -1.00-1
    Mar-26   16.500.11 ---21.98 -0.04-1
    Mar-26   18.500.30 ---21.10 -0.11-3
    Mar-26   20.000.56 ---20.45 -0.19-246
    Mar-26   21.000.81 ---20.01 -0.25-118
    Jun-26   18.500.40 ---20.55 -0.13-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.75 ---19.02 0.41-80




    Previous Close0.4919/02/25
    OBRASCON HUARTE Close 0.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   0.310.16 ---43.25 1.00-25
    Jun-25   0.400.09 ---44.29 0.79-110
    Mar-26   0.400.13 ---44.34 0.74-50




    Previous Close101.4019/02/25
    PHARMA MAR Close 98.65






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   105.000.13 ---56.69 0.07-1
    Mar-25   38.0060.73 ---76.12 1.00-1
    Mar-25   52.0046.77 ---69.97 1.00-1
    Mar-25   66.0032.87 ---63.82 0.99-1
    Mar-25   68.0030.90 ---62.94 0.98-1
    Mar-25   120.000.34 ---42.99 0.07-3
    Apr-25 w0   115.002.16 ---45.30 0.23-3
    Jun-25   40.0059.11 ---72.82 0.99-2
    Jun-25   54.0045.77 ---66.76 0.96-1
    Jun-25   68.0033.24 ---60.71 0.90-2
    Jun-25   70.0031.55 ---59.84 0.88-1
    Jun-25   88.0017.77 ---52.06 0.71-2
    Sep-25   70.0032.46 ---52.27 0.86-1
    Sep-25   76.0027.84 ---50.24 0.82-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   30.00- ---75.70 --4
    Mar-25   60.000.01 ---62.52 --1
    Mar-25   76.000.29 ---55.49 -0.04-1
    Mar-25   80.000.54 ---53.73 -0.07-1
    Jun-25   22.00- ---78.87 --10
    Jun-25   30.000.02 ---75.41 --15
    Jun-25   31.000.02 ---74.98 --20
    Jun-25   38.000.08 ---71.95 -0.01-28
    Jun-25   39.000.10 ---71.52 -0.01-15
    Jun-25   40.000.12 ---71.09 -0.01-19
    Jun-25   41.000.14 ---70.65 -0.01-9
    Jun-25   54.000.60 ---65.03 -0.03-3
    Jun-25   56.000.72 ---64.17 -0.04-3
    Jun-25   60.001.01 ---62.44 -0.06-6
    Jun-25   64.001.40 ---60.71 -0.08-1
    Jun-25   66.001.59 ---59.84 -0.09-16
    Jun-25   70.002.15 ---58.11 -0.11-6
    Jun-25   80.003.97 ---53.79 -0.20-3
    Jun-25   82.004.40 ---52.92 -0.22-2
    Jun-25   90.006.69 ---49.46 -0.31-3
    Sep-25   46.000.52 ---58.90 -0.03-1
    Sep-25   58.001.50 ---54.85 -0.07-1
    Sep-25   72.003.59 ---50.11 -0.15-1
    Sep-25   86.007.20 ---45.38 -0.28-1
    Sep-25   90.008.50 ---44.03 -0.32-1
    Dec-25   21.000.01 ---58.52 --30
    Dec-25   22.000.01 ---58.28 --35
    Dec-25   23.000.02 ---58.03 --10
    Dec-25   24.000.03 0.270.270.2757.78 -55
    Dec-25   25.000.03 ---57.54 --5
    Dec-25   26.000.04 ---57.29 --5
    Dec-25   84.007.76 ---42.98 -0.27-3




    Previous Close18.3219/02/25
    PUIG Close 17.95






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   18.000.77 ---37.46 0.52-3
    Mar-25   18.500.54 ---36.87 0.42-20
    Mar-25   19.000.37 ---36.27 0.32-2
    Mar-25   21.000.05 ---33.90 0.06-5
    Mar-25   23.00- ---31.52 --4
    Mar-25   24.00- ---30.33 --4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   14.00- ---49.47 --5
    Feb-25   15.00- ---46.61 --10
    Feb-25   16.00- ---43.75 --1
    Feb-25   17.000.01 ---40.89 -0.03-2
    Mar-25   15.000.05 ---41.19 -0.06-15
    Mar-25   16.500.23 ---37.96 -0.20-10
    Mar-25   17.000.35 ---36.89 -0.28-10
    Mar-25   17.500.51 ---35.81 -0.38-4
    Mar-25   18.000.73 ---34.78 -0.48-3
    Mar-25   18.501.00 ---34.19 -0.60-2
    Mar-25   19.001.33 ---33.59 -0.70-3
    Jun-25   14.000.22 ---36.36 -0.11-2,145
    Jun-25   16.000.61 ---33.05 -0.27-3,000
    Jun-25   16.500.76 ---32.23 -0.32-15
    Jun-25   17.501.15 ---30.57 -0.45-1
    Jun-25   18.001.39 ---29.77 -0.51-4
    Jun-25   18.501.67 ---29.19 -0.58-14
    Jun-25   24.006.38 ---22.75 -1.00-4
    Sep-25   16.501.14 ---32.79 -0.34-2
    Sep-25   19.002.37 ---30.11 -0.58-20
    Sep-25   20.003.03 ---29.28 -0.68-10
    Dec-25   15.500.97 ---31.81 -0.27-20
    Dec-25   17.501.74 ---29.96 -0.42-17
    Dec-25   18.002.00 ---29.51 -0.47-17




    Previous Close16.5619/02/25
    REDEIA Close 16.80






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   16.000.80 ---14.21 1.00-3
    Feb-25   16.500.30 ---13.65 0.96-17
    Feb-25   17.000.01 ---13.29 0.12-82
    Feb-25   17.50- ---13.25 --1
    Mar-25   16.000.88 ---14.89 0.89-3
    Mar-25   16.500.48 ---14.52 0.69-29
    Mar-25   17.000.20 ---14.09 0.41-7
    Mar-25   17.500.06 ---13.60 0.17-8
    Mar-25   18.000.01 ---13.10 0.04-1
    Jun-25   16.001.13 ---14.58 0.76-180
    Jun-25   16.500.79 ---14.27 0.64-14
    Jun-25   17.000.52 ---13.99 0.50-18
    Jun-25   17.500.31 ---13.76 0.35-4
    Jun-25   18.000.17 ---13.52 0.23-1
    Jun-25   18.500.08 ---13.28 0.13-1
    Jun-25   19.000.04 ---13.04 0.07-20
    Sep-25   16.001.18 ---14.87 0.74-3
    Sep-25   16.500.85 ---14.69 0.62-10
    Sep-25   17.000.59 ---14.52 0.49-28
    Sep-25   18.000.24 ---14.25 0.26-7
    Dec-25   16.001.26 ---15.06 0.70-57
    Dec-25   16.500.96 ---14.93 0.59-3
    Dec-25   17.000.71 ---14.81 0.49-10
    Dec-25   17.500.51 ---14.70 0.38-31
    Dec-25   18.000.36 ---14.59 0.29-26
    Dec-25   18.500.25 0.220.220.2214.48 0.2233









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   15.50- ---19.35 --13
    Feb-25   16.00- ---18.78 --1
    Feb-25   16.500.01 ---18.22 -0.09-3
    Mar-25   13.50- ---17.09 --1
    Mar-25   14.50- ---16.33 --4
    Mar-25   15.00- ---15.96 -0.01-1
    Mar-25   15.500.01 ---15.58 -0.03-5
    Mar-25   16.000.04 ---15.20 -0.12-30
    Mar-25   16.500.15 ---14.83 -0.31-10
    Mar-25   17.000.37 ---14.40 -0.59-5
    Mar-25   18.001.20 ---13.41 -1.00-5
    Apr-25 w0   15.500.04 ---15.46 -0.08-10
    Jun-25   13.50- ---15.67 -0.01-1
    Jun-25   15.000.05 ---14.75 -0.07-3
    Jun-25   15.500.10 ---14.44 -0.14-2
    Jun-25   16.000.20 ---14.13 -0.24-151
    Jun-25   16.500.35 ---13.82 -0.37-10
    Jun-25   17.000.58 ---13.54 -0.52-1
    Jun-25   17.500.88 ---13.31 -0.68-5
    Jun-25   18.001.26 ---13.07 -0.83-5
    Jun-25   18.501.71 ---12.83 -0.95-5
    Jun-25   19.502.70 ---12.35 -1.00-11
    Sep-25   14.500.10 ---13.85 -0.11-2
    Sep-25   15.500.30 ---13.49 -0.28-2
    Sep-25   16.500.71 ---13.14 -0.52-2
    Sep-25   17.001.01 ---12.97 -0.64-8
    Sep-25   19.002.67 ---12.42 -0.95-5
    Sep-25   20.003.63 ---12.14 -0.99-5
    Dec-25   14.000.12 ---15.02 -0.11-3
    Dec-25   14.500.19 ---14.89 -0.16-50
    Dec-25   15.000.30 ---14.76 -0.23-4
    Dec-25   16.000.64 ---14.51 -0.40-605
    Dec-25   16.500.88 ---14.38 -0.50-10
    Dec-25   20.003.66 ---13.60 -0.96-1
    Dec-28   13.000.88 ---16.32 -0.27-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.85 ---14.38 -0.46-5




    Previous Close12.1619/02/25
    REPSOL Close 12.18






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   11.500.68 ---32.77 0.99-5
    Feb-25   12.000.22 0.300.300.3030.59 0.74184
    Feb-25   12.500.02 ---29.58 0.12-117
    Feb-25 w4   12.000.30 ---25.98 0.65-1
    Mar-25   8.503.69 ---38.11 1.00-30
    Mar-25   10.002.20 ---32.28 0.99-2
    Mar-25   10.501.71 ---30.33 0.96-3
    Mar-25   11.500.81 ---26.44 0.79-361
    Mar-25   12.000.45 0.440.440.4424.50 0.615724
    Mar-25   12.500.21 0.180.200.1823.45 0.3726397
    Mar-25   13.000.08 ---22.87 0.18-186
    Mar-25   13.500.02 ---22.30 0.06-46
    Mar-25   14.00- ---21.72 0.01-659
    Mar-25   14.50- ---21.15 --11
    Mar-25   15.00- ---20.57 --17
    Mar-25   15.50- ---20.00 --9
    Mar-25   16.00- ---19.42 --110
    Mar-25   16.50- ---18.85 --58
    Mar-25   17.00- ---18.27 --151
    Mar-25   18.00- ---17.12 --4
    Mar-25   18.50- ---16.55 --150
    Mar-25   20.00- ---14.82 --65
    Apr-25 w0   11.001.33 ---27.02 0.85-2
    Apr-25 w0   12.500.32 ---22.54 0.42-127
    Apr-25 w0   13.000.15 ---21.73 0.25-1
    Jun-25   7.005.23 ---35.45 1.00-1
    Jun-25   10.002.34 ---27.57 0.91-1
    Jun-25   11.001.48 ---24.94 0.80-117
    Jun-25   11.501.10 ---23.62 0.71-5,238
    Jun-25   12.000.77 0.750.760.7522.31 0.59315,611
    Jun-25   12.500.50 ---21.41 0.47-8,175
    Jun-25   13.000.31 ---20.72 0.34-5,609
    Jun-25   13.500.17 ---20.04 0.22-14
    Jun-25   14.000.09 ---19.35 0.13-114
    Jun-25   14.500.04 ---18.67 0.07-260
    Jun-25   15.000.01 ---17.98 0.03-103
    Jun-25   15.50- ---17.30 0.01-2
    Jun-25   16.00- ---16.61 --50
    Jun-25   16.50- ---15.93 --1
    Jun-25   18.50- ---13.19 --10
    Sep-25   10.501.94 ---26.47 0.84-4
    Sep-25   11.501.18 ---24.23 0.69-94
    Sep-25   12.000.86 0.840.840.8423.10 0.58319
    Sep-25   12.500.60 ---22.21 0.47-39
    Sep-25   13.000.40 ---21.45 0.36-40
    Sep-25   13.500.25 ---20.68 0.267,5007,563
    Sep-25   14.000.14 ---19.91 0.17-211
    Sep-25   14.500.08 ---19.15 0.10-102
    Sep-25   15.000.04 ---18.38 0.06-225
    Sep-25   15.500.02 ---17.61 0.03-25
    Sep-25   16.50- ---16.08 --100
    Sep-25   17.00- ---15.31 --74
    Sep-25   17.50- ---14.55 --156
    Dec-25   8.004.25 ---30.82 0.98-13
    Dec-25   11.001.62 ---24.74 0.74-19,504
    Dec-25   11.501.27 ---23.73 0.66-231
    Dec-25   12.000.98 ---22.71 0.57-21,167
    Dec-25   12.500.72 ---21.92 0.47-380
    Dec-25   13.000.52 ---21.23 0.38-13,400
    Dec-25   13.500.36 ---20.55 0.29-102
    Dec-25   14.000.24 ---19.86 0.22-6,175
    Dec-25   14.500.15 ---19.18 0.15-2
    Dec-25   15.000.09 ---18.49 0.10-202
    Dec-25   15.500.05 ---17.81 0.06-200
    Dec-25   16.000.02 ---17.12 0.03-101
    Dec-25   16.500.01 ---16.44 0.02-100
    Dec-25   17.50- ---15.07 --20
    Dec-25   18.00- ---14.39 --65
    Dec-25   18.50- ---13.70 --2
    Dec-25   19.00- ---13.02 --5
    Mar-26   11.001.64 ---25.25 0.73-7
    Mar-26   12.500.77 0.750.750.7522.57 0.472151
    Mar-26   13.500.40 ---21.06 0.30-5
    Mar-26   14.000.28 ---20.31 0.23-170
    Mar-26   14.500.18 ---19.56 0.17-100
    Mar-26   15.000.11 ---18.81 0.11-100
    Mar-26   15.500.06 ---18.05 0.07-200
    Mar-26   16.000.03 ---17.30 0.04-104
    Mar-26   16.500.01 ---16.55 0.02-335
    Jun-26   8.004.25 ---30.68 0.98-1
    Jun-26   9.003.30 ---28.88 0.94-15
    Jun-26   10.002.44 ---27.07 0.85-1
    Jun-26   11.001.70 ---25.26 0.71-1
    Jun-26   12.001.10 ---23.46 0.55-5
    Jun-26   12.500.86 ---22.67 0.47-10
    Jun-26   13.000.65 ---21.94 0.39-3
    Jun-26   16.000.06 ---17.59 0.06-100
    Jun-26   16.500.03 ---16.86 0.04-100
    Jun-26   18.00- ---14.69 --200
    Sep-26   10.502.07 ---26.93 0.78-10
    Sep-26   11.501.41 ---25.18 0.63-15
    Sep-26   12.001.13 ---24.31 0.55-25
    Sep-26   12.500.90 ---23.53 0.47-10
    Sep-26   13.000.69 ---22.80 0.40-29
    Dec-26   10.002.48 ---27.59 0.83-6
    Dec-26   10.502.11 ---26.83 0.77-10
    Dec-26   11.001.77 ---26.06 0.69-14
    Dec-26   11.501.47 ---25.29 0.62-40
    Dec-26   12.001.20 ---24.53 0.54-135
    Dec-26   12.500.98 ---23.83 0.47-25
    Dec-26   13.000.78 ---23.18 0.41-50
    Dec-26   13.500.62 ---22.52 0.34-70
    Dec-26   14.000.47 ---21.86 0.29-30
    Dec-26   15.500.19 ---19.89 0.14-3,000
    Mar-27   11.501.46 ---25.58 0.62-50
    Mar-27   13.500.64 ---23.11 0.35-25
    Jun-27   10.002.47 ---27.72 0.82-15
    Jun-27   10.502.11 ---27.12 0.75-10
    Jun-27   11.001.80 ---26.52 0.68-11
    Jun-27   11.501.52 ---25.91 0.61-60
    Jun-27   12.001.28 ---25.31 0.54-350
    Jun-27   12.501.07 ---24.75 0.47-25
    Jun-27   13.500.73 ---23.69 0.36-27
    Jun-27   14.000.58 ---23.15 0.31-25
    Jun-27   14.500.47 ---22.62 0.27-50
    Jun-27   15.000.37 ---22.08 0.22-75
    Jun-27   15.500.29 ---21.55 0.18-50
    Jun-27   17.000.12 ---19.95 0.09-10
    Dec-27   10.502.13 ---27.59 0.75-19
    Dec-27   11.001.82 ---27.08 0.67-10,013
    Dec-27   11.501.56 ---26.57 0.60-16
    Dec-27   12.001.33 ---26.07 0.53-4
    Dec-27   14.000.68 ---24.29 0.33-1,400
    Dec-28   10.002.44 ---29.21 0.83-10,000
    Dec-29   10.002.41 ---29.72 0.85-100









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   10.00- ---42.20 --13
    Feb-25   10.50- ---40.02 --5
    Feb-25   11.00- ---37.84 --100
    Feb-25   11.50- 0.040.040.0435.67 -0.01156
    Feb-25   12.000.05 0.100.100.1033.49 -0.27501535
    Mar-25   8.25- ---39.24 --5
    Mar-25   8.50- ---38.27 --6
    Mar-25   9.00- ---36.32 --20
    Mar-25   9.50- ---34.38 --110
    Mar-25   9.75- ---33.41 -0.01-3
    Mar-25   10.000.01 ---32.44 -0.01-20
    Mar-25   10.500.02 ---30.49 -0.04-113
    Mar-25   11.000.05 ---28.55 -0.10-5,421
    Mar-25   11.500.12 ---26.60 -0.21-1,672
    Mar-25   12.000.25 0.250.250.2524.66 -0.401464
    Mar-25   12.500.51 ---23.61 -0.63-3,677
    Mar-25   13.000.88 ---23.03 -0.83-219
    Mar-25   13.501.33 ---22.46 -0.96-40
    Apr-25 w0   11.000.09 ---25.71 -0.14-3
    Jun-25   5.50- ---38.83 --170
    Jun-25   8.000.01 ---32.26 -0.01-2
    Jun-25   8.250.01 ---31.61 -0.01-10
    Jun-25   9.000.02 ---29.63 -0.03-3
    Jun-25   9.500.04 ---28.32 -0.05-129
    Jun-25   9.750.06 ---27.66 -0.06-150
    Jun-25   10.000.08 ---27.01 -0.08-156
    Jun-25   10.500.13 ---25.69 -0.13-6,531
    Jun-25   11.000.21 0.150.150.1524.38 -0.20320,747
    Jun-25   11.500.32 0.300.300.3023.06 -0.2925,233
    Jun-25   12.000.49 ---21.75 -0.41-5,527
    Jun-25   12.500.72 ---20.85 -0.55-3,405
    Jun-25   13.001.03 ---20.16 -0.69-10,352
    Jun-25   13.501.41 ---19.48 -0.82-305
    Jun-25   14.001.84 ---18.79 -0.92-119
    Sep-25   8.250.04 ---28.45 -0.04-1
    Sep-25   9.250.11 ---26.21 -0.09-30
    Sep-25   9.500.14 ---25.65 -0.11-51
    Sep-25   9.750.17 ---25.08 -0.14-100
    Sep-25   10.000.20 ---24.52 -0.16-382
    Sep-25   10.500.30 ---23.40 -0.23-158
    Sep-25   11.500.60 ---21.16 -0.40-75
    Sep-25   12.000.82 ---20.03 -0.51-330
    Sep-25   12.501.10 ---19.14 -0.63-28
    Sep-25   13.001.44 ---18.38 -0.74-63
    Sep-25   13.501.82 ---17.61 -0.83-16
    Sep-25   14.002.25 ---16.84 -0.91-20
    Sep-25   14.502.71 ---16.08 -0.96-2
    Sep-25   15.003.19 ---15.31 -0.98-25
    Sep-25   15.503.68 3.643.643.6414.54 -1.0010-
    Dec-25   8.000.06 ---27.72 -0.05-11
    Dec-25   9.000.14 ---25.69 -0.10-1,111
    Dec-25   9.250.17 ---25.19 -0.12-200
    Dec-25   9.500.20 ---24.68 -0.14-11
    Dec-25   9.750.24 ---24.17 -0.16-815
    Dec-25   10.000.28 ---23.67 -0.18-10,560
    Dec-25   10.500.39 ---22.65 -0.24-7,030
    Dec-25   11.000.52 ---21.64 -0.32-41,543
    Dec-25   11.500.70 ---20.63 -0.40-5,235
    Dec-25   12.000.92 ---19.61 -0.50-18,024
    Dec-25   12.501.19 ---18.82 -0.60-154
    Dec-25   13.001.51 ---18.13 -0.70-26
    Dec-25   13.501.88 ---17.45 -0.79-50
    Dec-25   14.002.29 ---16.76 -0.87-6
    Dec-25   14.502.73 ---16.08 -0.93-227
    Dec-25   15.003.20 ---15.39 -0.97-25
    Dec-25   15.503.69 ---14.71 -0.99-1
    Dec-25   21.009.14 ---7.18 -1.00-1
    Mar-26   8.000.11 ---26.15 -0.07-3
    Mar-26   9.000.22 ---24.29 -0.14-52
    Mar-26   10.500.55 ---21.50 -0.31-1,004
    Mar-26   11.000.73 ---20.57 -0.38-452
    Mar-26   11.500.94 ---19.64 -0.47-200
    Mar-26   12.001.18 ---18.71 -0.56-19
    Mar-26   12.501.47 ---17.89 -0.65-1
    Mar-26   15.003.51 ---14.13 -0.97-25
    Jun-26   9.250.32 ---23.31 -0.17-20
    Jun-26   10.000.48 ---21.95 -0.25-5,501
    Jun-26   10.500.62 ---21.05 -0.31-2,102
    Jun-26   12.001.24 ---18.34 -0.55-15,217
    Jun-26   12.501.52 ---17.55 -0.64-399
    Jun-26   13.001.86 ---16.82 -0.72-191
    Jun-26   14.503.06 ---14.65 -0.92-4
    Sep-26   11.501.25 ---18.85 -0.52-51
    Sep-26   12.001.52 ---17.98 -0.60-75
    Sep-26   12.501.83 ---17.20 -0.68-75
    Dec-26   8.750.37 ---22.95 -0.18-1
    Dec-26   9.000.42 ---22.57 -0.20-13,000
    Dec-26   9.500.55 ---21.80 -0.25-750
    Dec-26   10.000.69 ---21.03 -0.31-12,080
    Dec-26   10.500.87 ---20.27 -0.37-1,000
    Dec-26   11.001.07 ---19.50 -0.44-5,121
    Dec-26   11.501.30 ---18.73 -0.51-439
    Dec-26   12.001.57 ---17.97 -0.59-6,760
    Dec-26   12.501.88 ---17.27 -0.66-60
    Dec-26   13.002.22 ---16.62 -0.74-8,500
    Dec-26   13.502.59 ---15.96 -0.80-1
    Dec-26   14.002.99 ---15.30 -0.86-5
    Dec-26   15.003.86 ---13.99 -0.94-4,000
    Dec-26   19.508.19 ---8.07 -1.00-5
    Mar-27   8.000.31 ---23.27 -0.15-1
    Jun-27   9.500.72 ---20.96 -0.29-30
    Jun-27   11.501.60 ---18.55 -0.54-69
    Jun-27   13.002.55 ---16.86 -0.74-15
    Jun-27   14.003.33 ---15.79 -0.85-10
    Dec-27   8.000.42 ---21.50 -0.18-23,000
    Dec-27   9.000.70 ---20.49 -0.28-2
    Dec-27   10.001.08 ---19.47 -0.39-2
    Dec-27   10.501.31 ---18.97 -0.45-11,013
    Dec-27   11.001.57 ---18.46 -0.52-10,129
    Dec-27   12.002.16 ---17.45 -0.64-1
    Dec-28   10.001.67 ---21.69 -0.45-10,000
    Dec-28   11.502.54 ---20.58 -0.59-1,000
    Jun-29   11.002.50 ---21.66 -0.55-140









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   11.001.18 1.201.201.2034.94 1.001030
    Feb-25   11.500.68 ---32.77 0.99-115
    Feb-25   12.000.22 ---30.59 0.74-50
    Mar-25   10.501.72 ---30.33 0.96-12
    Mar-25   11.500.81 ---26.44 0.79-20
    Mar-25   12.000.45 ---24.50 0.61-33
    Mar-25   17.00- ---18.27 --1
    Apr-25 w0   11.001.33 ---27.02 0.85-20
    Apr-25 w0   12.500.32 ---22.54 0.42-10
    Jun-25   9.003.28 ---30.19 0.96-2
    Jun-25   12.000.77 ---22.31 0.59-20
    Jun-25   13.000.31 ---20.72 0.34-5
    Jun-25   13.500.17 ---20.04 0.22-20
    Sep-25   12.000.76 ---23.10 0.50-6
    Dec-25   9.502.63 ---27.78 0.83-2
    Dec-25   15.500.05 ---17.81 0.06-3,009
    Dec-26   17.000.05 ---17.92 0.05-7
    Dec-27   16.000.30 ---22.54 0.16-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   11.00- ---37.84 --40
    Feb-25   11.50- ---35.67 -0.02-16
    Feb-25   13.000.82 ---32.10 -1.00-20
    Mar-25   10.500.02 ---30.49 -0.04-10
    Mar-25   11.000.05 ---28.55 -0.10-1
    Mar-25   11.500.11 ---26.60 -0.21-12
    Mar-25   12.000.25 ---24.66 -0.39-20
    Mar-25   12.500.50 ---23.61 -0.62-6
    Mar-25   13.000.87 ---23.03 -0.82-20
    Mar-25   14.001.80 ---21.88 -0.98-1
    Mar-25   14.502.29 ---21.31 -1.00-30
    Mar-25   15.002.79 ---20.73 -1.00-18
    Apr-25 w0   11.000.09 ---25.71 -0.14-10
    Jun-25   8.750.02 ---30.29 -0.02-80
    Jun-25   10.000.08 ---27.01 -0.08-2
    Jun-25   10.500.13 ---25.69 -0.13-111
    Jun-25   11.000.20 ---24.38 -0.20-9
    Jun-25   11.500.32 ---23.06 -0.29-267
    Jun-25   12.000.48 ---21.75 -0.40-6
    Jun-25   13.001.01 ---20.16 -0.66-3
    Jun-25   13.501.38 ---19.48 -0.78-407
    Jun-25   14.001.79 ---18.79 -0.87-3
    Sep-25   12.501.07 ---19.14 -0.61-26
    Dec-25   11.500.68 ---20.63 -0.38-3,009
    Jun-26   12.001.20 ---18.34 -0.52-18
    Jun-26   13.001.79 ---16.82 -0.68-10
    Dec-26   10.000.67 ---21.03 -0.29-7




    Previous Close3.3519/02/25
    SACYR Close 3.27






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   3.250.09 ---19.94 0.57-6,750
    Mar-25   3.500.01 ---19.91 0.13-5
    Mar-25   3.60- ---19.90 0.05-5
    Jun-25   3.000.33 ---19.47 0.81-5
    Jun-25   3.200.20 ---19.37 0.63-5
    Jun-25   3.300.15 ---19.33 0.52-5
    Jun-25   3.400.10 ---19.32 0.41-5
    Dec-25   3.100.31 ---18.60 0.69-20
    Dec-25   3.200.25 ---18.55 0.61-10
    Dec-25   3.300.21 ---18.51 0.53-10
    Mar-26   3.500.15 ---19.41 0.39-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   3.100.02 ---20.56 -0.17-6,750
    Jun-25   3.000.04 ---18.70 -0.18-5
    Jun-25   3.100.06 ---18.65 -0.27-5
    Jun-25   3.200.10 ---18.60 -0.38-5
    Dec-25   3.000.12 ---19.75 -0.31-10




    Previous Close5.9619/02/25
    SANTANDER Close 5.81






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.802.01 ---49.57 1.00-35
    Feb-25   4.301.51 ---45.30 1.00-31
    Feb-25   4.401.41 ---44.44 1.00-10
    Feb-25   4.501.31 ---43.59 1.00-13
    Feb-25   4.601.21 ---42.73 1.00-140
    Feb-25   4.701.11 ---41.87 1.00-363
    Feb-25   4.801.01 ---41.02 1.00-125
    Feb-25   4.900.91 ---40.16 1.00-110
    Feb-25   5.000.81 ---39.31 1.00-202
    Feb-25   5.250.56 ---37.17 1.00-5
    Feb-25   5.500.31 ---35.03 0.98-20
    Feb-25   5.750.09 ---32.89 0.66-5
    Feb-25   6.000.01 ---32.25 0.09-300
    Feb-25   6.25- ---32.04 --500
    Feb-25   6.50- ---31.82 --300
    Feb-25   6.75- ---31.61 --200
    Feb-25   7.00- ---31.39 --100
    Mar-25   2.203.61 ---55.23 1.00-10
    Mar-25   2.603.21 ---52.11 1.00-1
    Mar-25   3.502.31 ---45.08 1.00-1
    Mar-25   3.602.21 ---44.30 1.00-25
    Mar-25   3.702.11 ---43.52 1.00-1
    Mar-25   3.802.01 ---42.74 1.00-30
    Mar-25   4.001.81 ---41.18 1.00-76
    Mar-25   4.101.71 ---40.39 1.00-1
    Mar-25   4.201.61 ---39.61 1.00-10
    Mar-25   4.301.52 ---38.83 1.00-31
    Mar-25   4.401.42 ---38.05 1.00-8
    Mar-25   4.501.32 ---37.27 0.99-150
    Mar-25   4.601.22 ---36.49 0.99-12,149
    Mar-25   4.701.12 1.231.251.2335.71 0.981078
    Mar-25   4.801.02 ---34.93 0.98-22,198
    Mar-25   4.900.92 ---34.15 0.96-12,460
    Mar-25   5.000.83 ---33.37 0.95-25,504
    Mar-25   5.250.60 ---31.41 0.88-3,011
    Mar-25   5.500.39 0.430.430.4329.46 0.765236
    Mar-25   5.750.22 ---27.51 0.57-35
    Mar-25   6.000.11 ---26.89 0.36-100
    Mar-25   6.75- ---26.16 0.03-200
    Mar-25   7.00- ---25.91 0.01-100
    Apr-25 w0   3.602.22 ---41.60 1.00-10
    Apr-25 w0   4.101.72 ---38.09 0.99-10
    Apr-25 w0   4.301.53 1.581.611.5836.69 0.991020
    Apr-25 w0   4.801.05 ---33.19 0.94-5
    Apr-25 w0   4.900.95 ---32.49 0.92-5
    Apr-25 w0   5.250.65 ---30.04 0.83-140
    Apr-25 w0   5.500.45 ---28.29 0.72-56
    Apr-25 w0   5.750.29 ---26.54 0.57-36
    Apr-25 w0   6.000.17 ---25.95 0.41-81
    Apr-25 w0   6.250.09 0.150.150.1525.69 0.261010
    Apr-25 w0   6.500.04 ---25.43 0.15-20
    Jun-25   3.002.82 ---43.53 1.00-29
    Jun-25   3.202.62 ---42.29 1.00-120
    Jun-25   3.302.52 ---41.66 1.00-104
    Jun-25   3.402.42 ---41.04 1.00-40
    Jun-25   3.702.12 ---39.18 0.99-25
    Jun-25   4.001.83 ---37.32 0.98-16
    Jun-25   4.401.44 ---34.84 0.96-15
    Jun-25   4.501.35 1.451.491.4534.22 0.95502605
    Jun-25   4.601.26 ---33.60 0.93-2,543
    Jun-25   4.701.16 ---32.98 0.92-5,476
    Jun-25   4.801.07 ---32.36 0.90-15,192
    Jun-25   4.900.99 ---31.74 0.88-150
    Jun-25   5.000.90 0.930.930.9331.12 0.851220
    Jun-25   5.250.70 ---29.57 0.77-248
    Jun-25   5.500.52 ---28.02 0.67-137
    Jun-25   5.750.36 ---26.47 0.56-66
    Jun-25   6.500.10 ---25.21 0.22-2
    Sep-25   3.002.82 ---41.40 1.00-2
    Sep-25   3.802.03 ---37.22 0.98-6
    Sep-25   3.901.94 ---36.69 0.97-7
    Sep-25   4.001.84 ---36.17 0.96-5
    Sep-25   4.201.66 ---35.13 0.94-11
    Sep-25   4.401.48 ---34.08 0.91-11
    Sep-25   4.501.39 ---33.56 0.89-15
    Sep-25   4.601.30 1.401.401.4033.04 0.871110
    Sep-25   4.701.22 ---32.51 0.85-12
    Sep-25   4.801.14 ---31.99 0.83-43
    Sep-25   4.901.06 ---31.47 0.81-5
    Sep-25   5.000.98 ---30.95 0.78-25,050
    Sep-25   5.250.80 ---29.64 0.71-36
    Sep-25   5.500.63 ---28.33 0.63-44
    Sep-25   5.750.48 ---27.03 0.55-50
    Sep-25   6.500.20 ---25.78 0.31-4
    Sep-25   6.750.14 ---25.44 0.24-10
    Dec-25   3.002.82 ---40.23 1.00-102
    Dec-25   3.102.72 ---39.77 1.00-100
    Dec-25   3.202.62 ---39.31 0.99-240
    Dec-25   3.302.52 ---38.85 0.99-140
    Dec-25   3.402.42 ---38.39 0.99-330
    Dec-25   3.502.33 ---37.93 0.98-5
    Dec-25   3.602.23 ---37.47 0.98-21
    Dec-25   3.901.95 ---36.09 0.95-4
    Dec-25   4.001.86 ---35.63 0.94-25,002
    Dec-25   4.101.77 ---35.17 0.93-6
    Dec-25   4.201.68 ---34.71 0.91-11,601
    Dec-25   4.301.59 ---34.25 0.90-1
    Dec-25   4.401.51 ---33.79 0.88-168
    Dec-25   4.501.42 ---33.33 0.86-15,505
    Dec-25   4.601.34 ---32.88 0.84-160
    Dec-25   4.701.26 ---32.42 0.82-15
    Dec-25   4.801.18 ---31.96 0.80-634
    Dec-25   4.901.11 ---31.50 0.78-11
    Dec-25   5.001.04 ---31.04 0.75-10,003
    Dec-25   5.250.86 ---29.89 0.69-225
    Dec-25   5.500.70 ---28.74 0.63-259
    Dec-25   5.750.56 ---27.59 0.55-452
    Dec-25   6.000.44 0.470.470.4627.04 0.482138
    Dec-25   6.250.35 ---26.65 0.41-327
    Dec-25   6.750.21 ---25.87 0.28-13
    Dec-25   7.000.15 ---25.49 0.23-14
    Dec-25   7.250.11 ---25.10 0.18-17
    Mar-26   3.402.43 ---38.03 0.98-30
    Mar-26   3.602.24 ---37.18 0.96-215
    Mar-26   4.201.71 ---34.63 0.88-25
    Mar-26   4.401.54 ---33.78 0.85-10
    Mar-26   4.601.39 ---32.93 0.81-10
    Mar-26   4.701.31 ---32.51 0.79-25
    Mar-26   4.801.24 ---32.08 0.77-25
    Mar-26   4.901.17 ---31.66 0.75-25
    Mar-26   5.001.10 ---31.23 0.73-32
    Mar-26   5.500.78 ---29.11 0.62-1
    Mar-26   5.750.64 ---28.04 0.56-15
    Mar-26   6.000.53 ---27.52 0.49-18
    Mar-26   6.250.43 ---27.15 0.43-3
    Mar-26   7.000.22 ---26.03 0.27-5
    Jun-26   3.002.82 ---38.83 1.00-2
    Jun-26   3.302.53 ---37.66 0.98-10
    Jun-26   3.702.15 ---36.10 0.95-100
    Jun-26   4.301.64 ---33.76 0.86-22
    Jun-26   4.601.41 ---32.59 0.80-5
    Jun-26   4.801.27 ---31.80 0.76-25
    Jun-26   4.901.19 ---31.41 0.74-1
    Jun-26   5.001.13 ---31.02 0.72-25
    Jun-26   5.500.82 ---29.07 0.62-3,750
    Jun-26   6.000.57 ---27.57 0.50-5
    Jun-26   6.500.39 ---26.76 0.39-13
    Jun-26   7.250.20 ---25.56 0.25-8
    Sep-26   4.201.74 ---33.88 0.85-1
    Sep-26   4.501.52 ---32.78 0.80-2
    Sep-26   4.601.45 ---32.41 0.78-25
    Sep-26   4.701.38 ---32.04 0.77-50
    Sep-26   4.801.31 ---31.67 0.75-25
    Sep-26   4.901.24 ---31.31 0.73-25
    Sep-26   5.001.18 ---30.94 0.71-25
    Sep-26   6.500.45 ---26.82 0.41-11
    Dec-26   2.803.02 ---38.71 1.00-100,000
    Dec-26   3.002.82 ---38.02 1.00-8,840
    Dec-26   3.502.34 ---36.30 0.96-10
    Dec-26   3.602.25 ---35.96 0.94-10
    Dec-26   3.702.17 ---35.61 0.93-10
    Dec-26   3.802.08 ---35.27 0.91-5
    Dec-26   3.901.99 ---34.92 0.90-5
    Dec-26   4.001.91 ---34.58 0.88-25,100
    Dec-26   4.101.83 ---34.23 0.87-70
    Dec-26   4.401.61 ---33.20 0.81-50
    Dec-26   4.501.54 ---32.86 0.80-1
    Dec-26   4.601.47 ---32.51 0.78-82
    Dec-26   4.701.40 ---32.17 0.76-50
    Dec-26   4.801.33 ---31.82 0.74-15,050
    Dec-26   4.901.27 ---31.48 0.73-50
    Dec-26   5.001.20 ---31.13 0.71-10,029
    Dec-26   5.251.05 ---30.27 0.66-25
    Dec-26   5.750.78 ---28.55 0.57-6
    Dec-26   6.000.67 ---28.02 0.52-4
    Dec-26   6.500.49 ---27.16 0.42-5
    Mar-27   4.501.57 ---32.93 0.78-25
    Mar-27   4.601.50 ---32.60 0.77-25
    Mar-27   4.701.43 ---32.28 0.75-25
    Mar-27   4.801.37 ---31.95 0.74-50
    Mar-27   4.901.31 ---31.62 0.72-50
    Mar-27   5.001.25 ---31.29 0.70-50
    Mar-27   5.251.10 ---30.48 0.66-25
    Jun-27   2.902.92 ---37.96 1.00-2
    Jun-27   3.502.35 ---36.13 0.95-6
    Jun-27   3.602.26 ---35.83 0.93-7
    Jun-27   3.702.18 ---35.53 0.92-7
    Jun-27   3.802.10 2.102.102.1035.22 0.9088
    Jun-27   3.902.02 2.002.002.0034.92 0.888-
    Dec-27   2.303.51 ---38.91 1.00-80
    Dec-27   3.502.35 ---35.74 0.95-10,000
    Dec-27   3.602.26 ---35.47 0.93-10
    Dec-27   4.201.81 ---33.89 0.82-7,000
    Dec-27   4.301.74 ---33.63 0.81-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.80- ---51.56 --10
    Feb-25   4.00- ---49.85 --14
    Feb-25   4.10- ---49.00 --2
    Feb-25   4.20- ---48.14 --35
    Feb-25   4.30- ---47.29 --17
    Feb-25   4.40- ---46.43 --13
    Feb-25   4.50- ---45.58 --15
    Feb-25   4.60- ---44.72 --16
    Feb-25   4.70- ---43.86 --245
    Feb-25   4.80- ---43.01 --500
    Feb-25   4.90- ---42.15 --300
    Feb-25   5.00- ---41.30 --225
    Feb-25   5.25- ---39.16 --55
    Feb-25   5.50- ---37.02 -0.02-10
    Feb-25   5.750.04 ---34.88 -0.35-64
    Feb-25   6.000.20 0.120.120.1034.24 -0.903080
    Feb-25 w4   6.000.23 ---30.03 -0.75-10
    Mar-25   2.70- ---52.66 --30
    Mar-25   3.10- ---49.53 --60
    Mar-25   3.40- ---47.19 --80
    Mar-25   3.50- ---46.41 --38
    Mar-25   3.60- ---45.63 --4
    Mar-25   3.70- ---44.85 --2
    Mar-25   3.80- ---44.07 --45
    Mar-25   3.90- ---43.29 --13,819
    Mar-25   4.00- ---42.51 --297
    Mar-25   4.10- ---41.72 --94
    Mar-25   4.20- ---40.94 --17,223
    Mar-25   4.30- ---40.16 --12,395
    Mar-25   4.40- ---39.38 -0.01-3,230
    Mar-25   4.50- ---38.60 -0.01-284
    Mar-25   4.60- ---37.82 -0.01-12,270
    Mar-25   4.70- ---37.04 -0.02-31
    Mar-25   4.800.01 ---36.26 -0.03-15,525
    Mar-25   4.900.01 ---35.48 -0.04-41
    Mar-25   5.000.02 ---34.70 -0.06-51
    Mar-25   5.250.04 ---32.74 -0.13-25
    Mar-25   5.500.08 0.070.070.0730.79 -0.25333
    Mar-25   5.750.16 0.160.160.1328.84 -0.432017
    Mar-25   6.000.30 ---28.22 -0.64-14
    Mar-25   6.500.70 ---27.73 -0.93-1
    Apr-25 w0   3.80- ---40.90 --10
    Apr-25 w0   4.20- ---38.09 -0.01-20
    Apr-25 w0   4.400.01 ---36.69 -0.02-10
    Apr-25 w0   5.000.04 ---32.49 -0.10-18
    Apr-25 w0   5.250.07 ---30.74 -0.18-6
    Apr-25 w0   5.500.13 0.090.090.0928.99 -0.29424
    Apr-25 w0   5.750.21 ---27.24 -0.43-10
    Apr-25 w0   6.000.35 ---26.65 -0.59-5
    Apr-25 w0   6.250.52 0.480.480.4826.39 -0.7455
    Jun-25   1.80- ---49.89 --10
    Jun-25   1.90- ---49.27 --150
    Jun-25   2.50- ---45.55 --20
    Jun-25   2.60- ---44.93 --86,000
    Jun-25   2.80- ---43.69 --100
    Jun-25   2.90- ---43.07 --100
    Jun-25   3.00- ---42.45 --100
    Jun-25   3.10- ---41.83 --110
    Jun-25   3.20- ---41.21 --100
    Jun-25   3.30- ---40.58 -0.01-1,615
    Jun-25   3.40- ---39.96 -0.01-43,000
    Jun-25   3.500.01 ---39.34 -0.01-506
    Jun-25   3.600.01 ---38.72 -0.01-614
    Jun-25   3.700.01 ---38.10 -0.02-1,104
    Jun-25   3.800.01 ---37.48 -0.02-30,232
    Jun-25   3.900.01 ---36.86 -0.03-20
    Jun-25   4.000.02 ---36.24 -0.03-43,031
    Jun-25   4.100.02 ---35.62 -0.04-25
    Jun-25   4.200.03 ---35.00 -0.05-32,830
    Jun-25   4.300.03 ---34.38 -0.06-703
    Jun-25   4.400.04 ---33.76 -0.07-49
    Jun-25   4.500.05 ---33.14 -0.09-174
    Jun-25   4.600.06 ---32.52 -0.10-48
    Jun-25   4.700.07 ---31.90 -0.12-6,987
    Jun-25   4.800.08 0.090.090.0931.28 -0.141106
    Jun-25   4.900.09 ---30.66 -0.16-3
    Jun-25   5.000.11 ---30.04 -0.19-263
    Jun-25   5.250.17 0.150.150.1528.49 -0.27551
    Jun-25   5.500.24 0.240.240.2426.94 -0.37520,052
    Jun-25   5.750.34 ---25.39 -0.48-51
    Sep-25   3.200.01 ---39.09 -0.02-32,000
    Sep-25   3.500.02 ---37.52 -0.03-1
    Sep-25   3.600.03 ---37.00 -0.04-2
    Sep-25   3.700.03 ---36.48 -0.04-106
    Sep-25   3.900.04 ---35.43 -0.06-20,150
    Sep-25   4.000.05 ---34.91 -0.07-57,510
    Sep-25   4.100.06 ---34.39 -0.08-30
    Sep-25   4.200.07 ---33.87 -0.09-50,026
    Sep-25   4.300.08 ---33.34 -0.10-9,012
    Sep-25   4.400.09 ---32.82 -0.12-18
    Sep-25   4.500.10 ---32.30 -0.13-10
    Sep-25   4.600.12 ---31.78 -0.15-80
    Sep-25   4.700.14 ---31.25 -0.17-14
    Sep-25   4.800.15 0.160.160.1630.73 -0.19223
    Sep-25   4.900.17 0.180.180.1830.21 -0.211-
    Sep-25   5.000.19 0.170.170.1729.69 -0.23224
    Sep-25   5.250.26 ---28.38 -0.30-5
    Sep-25   5.500.35 0.310.310.3127.07 -0.38100109
    Dec-25   2.900.02 ---38.81 -0.02-32
    Dec-25   3.000.02 ---38.36 -0.02-110
    Dec-25   3.100.02 ---37.90 -0.03-5,010
    Dec-25   3.200.03 ---37.44 -0.03-117,503
    Dec-25   3.400.04 ---36.52 -0.04-30
    Dec-25   3.500.04 ---36.06 -0.05-100
    Dec-25   3.600.05 ---35.60 -0.06-103
    Dec-25   3.700.06 ---35.14 -0.07-26,003
    Dec-25   3.800.07 ---34.68 -0.08-25,081
    Dec-25   4.000.09 ---33.76 -0.10-103,078
    Dec-25   4.100.11 ---33.30 -0.11-32
    Dec-25   4.200.12 ---32.84 -0.12-10,035
    Dec-25   4.300.13 0.120.120.1132.38 -0.1420401
    Dec-25   4.400.15 0.160.160.1631.92 -0.15520,192
    Dec-25   4.500.17 ---31.46 -0.17-5,772
    Dec-25   4.600.19 ---31.01 -0.19-235
    Dec-25   4.700.21 ---30.55 -0.21-5,003
    Dec-25   4.800.23 ---30.09 -0.23-210
    Dec-25   4.900.26 ---29.63 -0.25-5
    Dec-25   5.000.29 ---29.17 -0.27-1,107
    Dec-25   5.250.36 ---28.02 -0.33-15,625
    Dec-25   5.500.46 0.410.410.4126.87 -0.401246
    Dec-25   5.750.56 0.550.550.5525.72 -0.481010
    Dec-25   6.000.70 0.660.660.6625.17 -0.55200200
    Dec-25   6.250.86 ---24.78 -0.62-5
    Mar-26   3.300.04 ---35.11 -0.04-2
    Mar-26   3.700.08 ---33.41 -0.08-10
    Mar-26   3.900.10 ---32.56 -0.10-7
    Mar-26   4.000.11 ---32.14 -0.11-2
    Mar-26   4.200.14 ---31.29 -0.13-5
    Mar-26   5.500.49 ---25.77 -0.40-3
    Mar-26   6.751.24 ---23.06 -0.73-2
    Jun-26   3.100.05 ---35.00 -0.05-1
    Jun-26   3.800.13 ---32.27 -0.11-25,000
    Jun-26   4.100.17 ---31.10 -0.14-13
    Jun-26   4.200.19 ---30.71 -0.16-5
    Jun-26   4.300.21 ---30.32 -0.17-5
    Jun-26   4.400.23 ---29.93 -0.19-5
    Jun-26   4.500.25 ---29.54 -0.20-3,751
    Jun-26   4.800.34 ---28.36 -0.26-1
    Jun-26   4.900.36 ---27.97 -0.28-5
    Sep-26   4.000.18 ---31.03 -0.14-7
    Dec-26   2.500.03 ---35.76 -0.03-40
    Dec-26   2.800.05 ---34.72 -0.04-60,000
    Dec-26   3.200.09 ---33.35 -0.07-10
    Dec-26   3.400.12 ---32.66 -0.09-2
    Dec-26   3.500.14 ---32.31 -0.10-5
    Dec-26   3.600.15 ---31.97 -0.11-50,002
    Dec-26   4.000.23 ---30.59 -0.16-25,007
    Dec-26   4.200.27 ---29.90 -0.18-25
    Dec-26   4.300.29 ---29.56 -0.20-15,000
    Dec-26   4.400.32 ---29.21 -0.21-10,000
    Dec-26   4.600.38 ---28.52 -0.25-80
    Dec-26   4.700.40 ---28.18 -0.26-5
    Dec-26   4.800.43 ---27.83 -0.28-15,000
    Dec-26   4.900.47 ---27.49 -0.30-150
    Dec-26   5.000.50 ---27.14 -0.32-150
    Dec-26   5.250.59 ---26.28 -0.37-600
    Jun-27   3.000.10 ---32.91 -0.07-15,000
    Jun-27   4.000.29 ---29.86 -0.18-1
    Jun-27   5.500.81 ---25.30 -0.43-42
    Dec-27   3.300.18 ---30.81 -0.11-20
    Dec-27   3.500.22 ---30.28 -0.13-10,040
    Dec-27   3.900.31 ---29.22 -0.18-10
    Dec-27   4.000.34 ---28.96 -0.19-42
    Dec-27   4.200.40 ---28.43 -0.22-7,000
    Dec-27   4.400.46 ---27.90 -0.25-51,025
    Dec-27   4.700.57 ---27.11 -0.30-10
    Dec-27   5.751.02 ---24.34 -0.48-75
    Dec-28   4.200.56 ---29.09 -0.25-10,000
    Dec-29   3.900.57 ---30.01 -0.23-3,250









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   5.500.31 ---35.03 0.98-1
    Mar-25   4.001.81 ---41.18 1.00-7
    Mar-25   4.301.52 ---38.83 0.99-500
    Mar-25   4.801.02 ---34.93 0.97-1,000
    Mar-25   4.900.92 ---34.15 0.96-40
    Apr-25 w0   6.000.17 ---25.95 0.41-2
    Jun-25   3.801.94 ---38.56 0.97-30
    Jun-25   4.301.46 ---35.46 0.93-500
    Jun-25   4.900.94 ---31.74 0.82-1,000
    Sep-25   4.001.80 ---36.17 0.92-20
    Sep-25   6.000.36 ---26.47 0.46-10
    Dec-25   3.402.30 ---38.39 0.93-25
    Dec-25   6.000.43 ---27.04 0.46-100









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   4.60- ---44.72 --610
    Mar-25   3.50- ---46.41 --500
    Mar-25   4.00- ---42.51 --1,000
    Mar-25   4.10- ---41.72 --100
    Mar-25   4.20- ---40.94 --7
    Mar-25   4.40- ---39.38 -0.01-1,000
    Mar-25   4.50- ---38.60 -0.01-15
    Mar-25   5.000.02 ---34.70 -0.06-10
    Mar-25   5.500.08 ---30.79 -0.25-300
    Apr-25 w0   4.700.02 ---34.59 -0.05-10
    Apr-25 w0   5.250.07 ---30.74 -0.18-5
    Jun-25   2.50- ---45.55 --100
    Jun-25   3.30- ---40.58 -0.01-500
    Jun-25   4.000.02 ---36.24 -0.03-30,000
    Jun-25   4.100.02 ---35.62 -0.04-1,000
    Jun-25   4.500.05 ---33.14 -0.09-1,000
    Jun-25   6.000.48 ---24.79 -0.59-10
    Dec-25   4.000.09 ---33.76 -0.10-30,000
    Dec-25   4.900.26 ---29.63 -0.24-300
    Dec-25   5.500.45 ---26.87 -0.39-78
    Dec-25   6.250.85 ---24.78 -0.61-80




    Previous Close7.8019/02/25
    SOLARIA Close 7.66






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   8.000.03 ---57.26 0.16-20
    Feb-25   8.50- ---53.19 --40
    Feb-25   9.00- ---49.13 --10
    Feb-25   9.50- ---45.06 --1
    Feb-25   10.00- ---40.99 --70
    Mar-25   6.001.71 ---60.08 0.94-3
    Mar-25   8.000.35 ---54.63 0.43-20
    Mar-25   8.500.19 ---53.74 0.28-11
    Mar-25   9.000.10 ---52.85 0.17-20
    Mar-25   9.750.03 ---51.51 0.06-1
    Mar-25   10.000.02 ---51.07 0.04-896
    Mar-25   10.500.01 ---50.17 0.02-30
    Mar-25   13.50- ---44.82 --30
    Mar-25   14.00- ---43.93 --4
    Apr-25 w0   8.500.35 ---52.61 0.35-30
    Apr-25 w0   9.000.22 ---52.09 0.26-50
    Jun-25   8.500.55 ---47.52 0.42-10
    Jun-25   9.000.40 ---47.04 0.33-100
    Jun-25   9.500.29 ---46.56 0.26-1
    Jun-25   10.000.21 ---46.08 0.20-20
    Jun-25   10.500.14 ---45.60 0.15-20
    Jun-25   11.000.10 ---45.12 0.11-20
    Jun-25   11.500.06 ---44.64 0.08-1
    Jun-25   16.00- ---41.06 --105
    Sep-25   9.250.57 ---45.71 0.37-1
    Dec-25   7.751.27 ---44.95 0.59-1
    Dec-25   8.251.08 ---44.76 0.53-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   7.250.02 ---60.69 -0.11-50
    Feb-25   7.500.07 ---59.73 -0.31-1
    Feb-25   7.750.18 ---58.39 -0.60-1
    Feb-25   8.000.37 ---56.35 -0.84-20
    Mar-25   6.000.03 ---57.40 -0.06-10
    Mar-25   6.500.09 ---55.94 -0.13-5
    Mar-25   7.250.28 ---53.76 -0.33-20
    Mar-25   7.500.38 ---53.03 -0.41-15
    Mar-25   8.000.65 ---51.95 -0.58-1
    Mar-25   8.751.20 ---50.62 -0.80-1
    Mar-25   9.001.41 ---50.17 -0.85-10
    Mar-25   9.251.63 ---49.72 -0.90-27
    Mar-25   10.002.34 ---48.39 -0.98-40
    Mar-25   11.003.34 ---46.60 -1.00-20
    Apr-25 w0   6.750.25 ---53.62 -0.24-10
    Apr-25 w0   8.000.80 ---50.69 -0.54-10
    Jun-25   6.250.29 ---51.17 -0.20-4
    Jun-25   6.500.35 ---50.64 -0.23-10
    Jun-25   6.750.44 ---50.12 -0.27-36
    Jun-25   7.000.53 ---49.60 -0.32-10
    Jun-25   8.501.33 ---47.42 -0.59-15
    Jun-25   9.001.68 ---46.94 -0.67-200
    Jun-25   9.502.07 ---46.46 -0.75-11
    Jun-25   10.002.49 ---45.98 -0.81-30
    Jun-25   11.503.86 ---44.54 -0.95-35
    Sep-25   9.001.89 ---45.90 -0.61-60
    Sep-25   9.752.45 ---45.45 -0.70-7
    Sep-25   10.503.06 ---44.99 -0.78-1
    Sep-25   11.003.49 ---44.69 -0.82-3
    Dec-25   9.002.06 ---45.38 -0.56-10
    Dec-25   9.752.60 ---45.08 -0.65-3
    Dec-25   11.003.61 ---44.59 -0.76-20




    Previous Close15.5019/02/25
    TECNICAS REUNIDAS Close 15.67






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   10.085.61 ---42.88 1.00-1
    Mar-25   10.545.15 ---42.29 1.00-16
    Mar-25   12.373.34 ---39.91 0.98-4
    Mar-25   12.832.89 ---39.32 0.97-1
    Mar-25   13.292.46 ---38.72 0.94-1
    Mar-25   14.201.65 ---37.54 0.84-1
    Mar-25   15.120.98 ---36.34 0.66-3
    Mar-25   15.580.71 ---35.75 0.55-3
    Jun-25   10.545.26 ---39.54 0.97-10
    Jun-25   11.454.41 ---38.73 0.94-5
    Jun-25   15.581.37 ---35.04 0.57-6
    Sep-25   10.545.35 ---38.35 0.94-10
    Sep-25   11.454.56 ---37.84 0.90-5
    Sep-25   14.662.28 ---36.07 0.66-3
    Sep-25   16.041.59 ---35.47 0.53-3
    Jun-26   11.914.80 ---37.76 0.81-2
    Dec-26   11.915.11 ---37.88 0.80-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   12.83- ---43.39 --20
    Feb-25   13.74- ---42.05 --5
    Mar-25   7.56- ---47.33 --4
    Mar-25   8.70- ---45.85 --264
    Mar-25   10.54- ---43.47 --13
    Mar-25   11.45- ---42.29 --23
    Mar-25   11.910.01 ---41.69 -0.01-10
    Apr-25 w0   11.910.04 ---41.29 -0.04-5
    Jun-25   8.48- ---42.49 --538
    Jun-25   10.540.05 ---40.65 -0.03-4
    Jun-25   11.000.08 ---40.24 -0.05-10
    Jun-25   13.290.40 ---38.20 -0.19-2
    Sep-25   8.700.03 ---39.81 -0.02-529
    Sep-25   9.620.08 ---39.31 -0.04-1
    Sep-25   12.830.56 ---37.53 -0.19-2




    Previous Close4.1419/02/25
    TELEFONICA Close 4.09






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.800.29 ---25.07 1.00-5
    Feb-25   3.900.19 ---23.99 1.00-250
    Feb-25   4.000.10 ---22.92 0.91-122
    Feb-25   4.100.02 ---21.89 0.46-109
    Feb-25   4.20- ---21.34 0.05-100
    Feb-25   4.40- ---20.25 --100
    Mar-25   3.200.90 ---27.00 1.00-6
    Mar-25   3.500.60 ---24.90 0.99-100
    Mar-25   3.600.50 ---24.20 0.97-100
    Mar-25   3.800.32 ---22.80 0.89-8
    Mar-25   3.900.23 ---22.10 0.79-205
    Mar-25   4.000.16 ---21.39 0.67-139
    Mar-25   4.100.10 ---20.70 0.51-10
    Mar-25   4.200.05 ---20.09 0.35-359
    Mar-25   4.300.03 ---19.48 0.21-187
    Mar-25   4.400.01 ---18.87 0.10-317
    Mar-25   4.50- ---18.26 0.04-7,675
    Mar-25   4.60- ---17.65 0.01-150
    Mar-25   4.70- ---17.04 --25
    Apr-25 w0   3.800.34 ---20.98 0.84-5
    Apr-25 w0   3.900.26 ---20.66 0.75-5
    Apr-25 w0   4.000.19 ---20.33 0.65-20
    Apr-25 w0   4.200.09 ---19.30 0.40-11
    Apr-25 w0   4.300.05 ---18.62 0.28-10
    Jun-25   2.701.41 ---30.04 1.00-40
    Jun-25   2.801.32 ---29.22 0.99-2
    Jun-25   3.500.64 ---23.52 0.91-3
    Jun-25   3.600.55 0.540.540.5422.71 0.88535
    Jun-25   3.700.47 ---21.89 0.83-4
    Jun-25   3.800.39 ---21.08 0.78-160
    Jun-25   3.900.31 ---20.26 0.71-1,295
    Jun-25   4.000.24 ---19.45 0.63-797
    Jun-25   4.100.18 ---18.65 0.54-1,101
    Jun-25   4.200.13 ---18.03 0.45-1,731
    Jun-25   4.300.09 ---17.41 0.35-336
    Jun-25   4.400.06 ---16.79 0.26-200
    Jun-25   4.500.03 ---16.17 0.18-35,000
    Jun-25   4.700.01 ---14.94 0.06-10
    Jun-25   5.25- ---11.53 --100
    Jun-25   6.00- ---6.89 --200
    Sep-25   3.700.49 ---22.38 0.80-25
    Sep-25   4.000.26 ---19.35 0.61-1,020
    Sep-25   4.100.20 ---18.38 0.53-570
    Sep-25   4.200.15 ---17.81 0.45-55
    Sep-25   4.300.11 ---17.25 0.36-10
    Sep-25   4.400.08 ---16.69 0.28-19
    Sep-25   4.500.05 ---16.13 0.21-32
    Sep-25   4.700.02 ---15.00 0.09-100
    Sep-25   4.800.01 ---14.44 0.06-400
    Sep-25   5.25- ---11.91 --150
    Dec-25   3.500.66 ---23.08 0.86-552
    Dec-25   3.600.58 ---22.32 0.82-75
    Dec-25   3.700.50 ---21.55 0.77-1,750
    Dec-25   3.800.42 ---20.79 0.72-606
    Dec-25   3.900.35 ---20.02 0.66-150
    Dec-25   4.000.28 ---19.25 0.59-532
    Dec-25   4.100.23 ---18.51 0.52-20,287
    Dec-25   4.200.18 ---18.05 0.44-5,260
    Dec-25   4.300.14 ---17.58 0.37-10,538
    Dec-25   4.400.10 ---17.12 0.31-184
    Dec-25   4.500.08 ---16.66 0.25-60,113
    Dec-25   4.600.05 ---16.19 0.19-203
    Dec-25   4.700.04 ---15.73 0.14-100
    Dec-25   4.800.02 ---15.26 0.10-350
    Dec-25   4.900.02 ---14.80 0.07-100
    Dec-25   5.000.01 ---14.33 0.04-1,723
    Dec-25   5.25- ---13.17 0.01-150
    Mar-26   3.400.76 ---23.99 0.88-10
    Mar-26   3.800.44 ---21.38 0.70-100
    Mar-26   4.000.31 ---20.08 0.58-100
    Mar-26   4.100.26 ---19.45 0.51-104
    Mar-26   4.200.21 ---19.06 0.45-100
    Mar-26   4.400.13 ---18.28 0.33-4
    Mar-26   4.500.10 ---17.88 0.28-4
    Jun-26   3.800.45 ---21.67 0.68-250
    Jun-26   4.000.33 ---20.59 0.57-6,501
    Jun-26   4.200.23 ---19.76 0.45-5,020
    Jun-26   4.400.16 ---19.12 0.35-1
    Jun-26   4.600.10 ---18.49 0.25-35
    Jun-26   4.700.08 ---18.17 0.21-150
    Jun-26   4.800.07 ---17.85 0.18-150
    Sep-26   4.200.26 ---20.46 0.46-3
    Dec-26   3.001.12 ---25.73 0.98-10
    Dec-26   3.101.02 ---25.33 0.96-10
    Dec-26   3.200.93 ---24.93 0.93-10
    Dec-26   3.300.84 ---24.53 0.90-10
    Dec-26   3.400.76 ---24.13 0.86-75
    Dec-26   3.500.68 ---23.73 0.82-76
    Dec-26   3.600.61 ---23.33 0.76-29
    Dec-26   3.700.54 ---22.93 0.71-25
    Dec-26   3.900.42 ---22.14 0.61-43
    Dec-26   4.000.36 ---21.74 0.55-10,000
    Dec-26   4.200.27 ---21.11 0.45-37
    Dec-26   4.300.24 ---20.88 0.41-10
    Dec-26   4.400.20 ---20.64 0.37-2
    Dec-26   4.500.17 ---20.41 0.33-20,007
    Dec-26   4.700.13 ---19.93 0.26-10
    Mar-27   3.800.49 ---22.90 0.65-45
    Jun-27   2.901.21 ---25.86 0.99-10
    Jun-27   3.001.12 ---25.56 0.98-10
    Jun-27   3.101.02 ---25.26 0.96-12
    Jun-27   3.200.93 ---24.96 0.93-12
    Jun-27   3.300.85 ---24.66 0.90-16
    Jun-27   3.400.76 ---24.36 0.86-18
    Jun-27   4.000.39 ---22.55 0.55-8
    Jun-27   4.800.14 ---20.83 0.26-150
    Jun-27   4.900.12 ---20.62 0.23-150
    Jun-27   5.000.10 ---20.42 0.21-150
    Jun-27   5.750.03 ---18.89 0.07-20
    Dec-27   4.000.42 ---23.76 0.54-100
    Dec-27   4.400.28 ---23.00 0.40-10
    Dec-27   6.000.04 ---20.27 0.08-12,000
    Jun-28   4.000.44 ---24.65 0.54-100
    Jun-28   5.000.17 ---23.20 0.27-4
    Dec-28   4.000.45 ---25.32 0.54-18
    Dec-28   4.800.24 ---24.34 0.33-10
    Dec-28   5.250.16 ---23.83 0.24-10
    Dec-29   3.400.77 ---27.09 0.84-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.40- ---29.56 --100
    Feb-25   3.50- ---28.49 --200
    Feb-25   3.60- ---27.41 --330
    Feb-25   3.70- ---26.34 --10
    Feb-25   3.80- ---25.26 --160
    Feb-25   3.90- ---24.18 --25
    Feb-25   4.00- ---23.11 -0.09-5,107
    Feb-25   4.100.03 ---22.08 -0.54-295
    Mar-25   2.20- ---34.26 --20
    Mar-25   2.80- ---30.06 --3
    Mar-25   3.30- ---26.56 --350
    Mar-25   3.40- ---25.86 -0.01-3
    Mar-25   3.50- ---25.16 -0.01-379
    Mar-25   3.60- ---24.46 -0.03-1,913
    Mar-25   3.700.01 ---23.76 -0.06-938
    Mar-25   3.800.02 0.030.030.0323.06 -0.1291174
    Mar-25   3.900.03 ---22.36 -0.21-218
    Mar-25   4.000.06 ---21.65 -0.34-565
    Mar-25   4.100.10 ---20.96 -0.49-133
    Mar-25   4.200.16 0.140.140.1420.35 -0.651007,682
    Mar-25   4.300.23 ---19.74 -0.80-82
    Mar-25   4.400.31 ---19.13 -0.91-62
    Jun-25   3.300.02 ---24.22 -0.08-325
    Jun-25   3.400.03 ---23.41 -0.11-1,480
    Jun-25   3.500.04 ---22.59 -0.15-1,010
    Jun-25   3.600.06 ---21.78 -0.20-865
    Jun-25   3.700.08 ---20.96 -0.26-54
    Jun-25   3.800.11 ---20.15 -0.33-38
    Jun-25   3.900.14 ---19.33 -0.41-226
    Jun-25   4.000.18 0.170.170.1718.52 -0.50101,199
    Jun-25   4.100.23 ---17.72 -0.60-109
    Jun-25   4.200.30 ---17.10 -0.69-315
    Jun-25   4.300.37 ---16.48 -0.78-422
    Jun-25   4.400.45 ---15.86 -0.86-228
    Jun-25   4.500.53 ---15.24 -0.91-1,470
    Jun-25   4.600.63 ---14.63 -0.95-7
    Jun-25   4.700.72 ---14.01 -0.98-25
    Jun-25   4.800.82 ---13.39 -0.99-50
    Jun-25   5.001.02 ---12.15 -1.00-10
    Jun-25   5.751.76 ---7.51 -1.00-200
    Jun-25   6.002.01 ---5.96 -1.00-127
    Jun-25   6.252.26 ---4.41 -1.00-14
    Sep-25   3.400.07 ---23.46 -0.16-30
    Sep-25   3.500.08 ---22.45 -0.20-38
    Sep-25   3.600.10 ---21.44 -0.24-715
    Sep-25   3.700.12 ---20.43 -0.29-113
    Sep-25   3.800.15 ---19.42 -0.35-1,023
    Sep-25   3.900.18 ---18.41 -0.41-54
    Sep-25   4.000.22 ---17.40 -0.49-64
    Sep-25   4.100.26 ---16.43 -0.57-215
    Sep-25   4.200.32 ---15.86 -0.66-13
    Sep-25   4.300.39 ---15.30 -0.74-34
    Sep-25   4.400.46 ---14.74 -0.81-60
    Sep-25   4.500.55 ---14.18 -0.88-51
    Sep-25   5.001.02 ---11.37 -1.00-4
    Dec-25   2.600.02 ---27.74 -0.04-3
    Dec-25   2.700.02 ---26.98 -0.06-25
    Dec-25   3.000.05 ---24.68 -0.11-10
    Dec-25   3.100.06 ---23.92 -0.13-75
    Dec-25   3.200.07 ---23.15 -0.16-1
    Dec-25   3.300.09 ---22.38 -0.19-49
    Dec-25   3.400.11 ---21.62 -0.22-6
    Dec-25   3.500.13 ---20.85 -0.26-10,136
    Dec-25   3.600.15 ---20.09 -0.31-1,886
    Dec-25   3.700.19 ---19.32 -0.36-20
    Dec-25   3.800.22 ---18.56 -0.42-448
    Dec-25   3.900.26 ---17.79 -0.48-176
    Dec-25   4.000.31 ---17.02 -0.55-5,531
    Dec-25   4.100.36 ---16.28 -0.62-20,151
    Dec-25   4.200.42 ---15.82 -0.68-90
    Dec-25   4.300.49 ---15.35 -0.75-1,543
    Dec-25   4.400.57 ---14.89 -0.81-230
    Dec-25   4.500.65 ---14.43 -0.86-1,195
    Dec-25   4.600.73 ---13.96 -0.90-175
    Dec-25   4.700.82 ---13.50 -0.94-75
    Dec-25   5.001.10 ---12.10 -0.99-2
    Dec-25   5.251.35 ---10.94 -1.00-100
    Dec-25   5.501.59 ---9.78 -1.00-100
    Dec-25   5.751.84 ---8.62 -1.00-425
    Dec-25   6.002.08 ---7.46 -1.00-153
    Dec-25   6.252.33 ---6.30 -1.00-282
    Mar-26   2.200.01 ---28.15 -0.02-3
    Mar-26   3.200.08 ---21.63 -0.16-2
    Mar-26   3.500.14 ---19.68 -0.27-5
    Mar-26   3.600.17 ---19.03 -0.32-100
    Mar-26   3.800.24 ---17.72 -0.42-100
    Mar-26   3.900.28 ---17.07 -0.48-112
    Mar-26   4.000.32 ---16.42 -0.54-102
    Mar-26   4.200.44 ---15.40 -0.67-25
    Mar-26   4.300.51 ---15.01 -0.73-25
    Jun-26   3.400.17 ---19.74 -0.28-1,316
    Jun-26   3.500.20 ---19.20 -0.33-25
    Jun-26   3.600.23 ---18.67 -0.37-500
    Jun-26   3.700.27 ---18.13 -0.42-100
    Jun-26   3.900.36 ---17.05 -0.53-27
    Jun-26   4.000.41 ---16.51 -0.58-25
    Jun-26   4.100.47 ---15.99 -0.64-10
    Jun-26   4.200.53 ---15.68 -0.69-5,525
    Jun-26   4.300.60 ---15.36 -0.74-2
    Sep-26   3.200.13 ---20.34 -0.22-10
    Sep-26   3.300.16 ---19.88 -0.25-1
    Sep-26   4.100.49 ---16.25 -0.62-607
    Sep-26   6.002.16 ---11.14 -1.00-5
    Dec-26   3.500.27 ---18.76 -0.38-4
    Dec-26   3.600.31 ---18.36 -0.42-1
    Dec-26   3.900.46 ---17.17 -0.56-1,280
    Dec-26   4.000.51 ---16.77 -0.61-10,005
    Dec-26   4.100.58 ---16.38 -0.65-1
    Dec-26   4.300.72 ---15.91 -0.74-290
    Dec-26   4.400.79 ---15.67 -0.78-10
    Dec-26   4.500.87 ---15.44 -0.81-33
    Dec-26   4.701.03 ---14.96 -0.87-10
    Dec-26   4.801.12 ---14.73 -0.90-50
    Dec-26   6.002.24 ---11.89 -1.00-4
    Dec-26   6.252.48 ---11.30 -1.00-17
    Mar-27   4.000.53 ---16.86 -0.60-30
    Mar-27   4.100.60 ---16.52 -0.64-25
    Jun-27   3.800.48 ---16.95 -0.54-10
    Jun-27   3.900.54 ---16.65 -0.59-19
    Jun-27   4.000.60 ---16.35 -0.63-10
    Jun-27   4.300.80 ---15.65 -0.75-10
    Jun-27   4.400.88 ---15.44 -0.78-5
    Dec-27   2.200.05 ---22.45 -0.08-6,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   4.000.10 ---22.92 0.91-50
    Jun-25   3.600.44 ---22.71 0.79-5
    Jun-25   4.000.17 ---19.45 0.50-25
    Dec-25   3.000.92 ---26.91 0.86-5
    Dec-25   4.500.05 ---16.66 0.18-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   3.90- ---24.18 --400
    Feb-25 w4   3.80- ---25.51 -0.03-400
    Mar-25 w1   4.100.07 ---21.31 -0.50-400
    Mar-25   3.900.03 ---22.36 -0.21-500
    Mar-25   4.000.06 ---21.65 -0.33-400
    Mar-25   7.753.64 ---0.02 -1.00-750
    Jun-25   3.800.11 ---20.15 -0.33-260
    Sep-25   3.800.14 ---19.42 -0.34-270
    Sep-25   4.000.21 ---17.40 -0.47-10
    Dec-25   3.600.15 ---20.09 -0.30-240
    Dec-25   3.900.26 ---17.79 -0.47-360
    Dec-25   4.000.31 ---17.02 -0.54-5
    Dec-25   5.001.10 ---12.10 -0.97-10
    Dec-25   7.503.56 ---0.50 -0.98-5
    Dec-25   8.504.54 ---0.02 -0.98-48
    Dec-25   9.505.52 ---0.02 -0.98-50
    Dec-25   10.006.01 ---0.02 -0.98-53
    Dec-25   11.006.99 ---0.02 -0.98-52
    Dec-25   12.007.97 ---0.02 -0.98-361
    Dec-25   16.5012.39 ---0.02 -0.98-38




    Previous Close1.5619/02/25
    UNICAJA Close 1.55






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   1.50- ---30.72 -0.08-5
    Dec-25   1.300.09 ---29.70 -0.30-8




    Previous Close99.7019/02/25
    VIDRALA Close 96.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   95.832.75 ---22.12 0.55-1
    Mar-25   109.510.02 ---19.77 0.01-6
    Mar-25   114.09- ---19.03 --3
    Apr-25 w0   100.391.59 ---20.05 0.33-100
    Jun-25   76.6720.53 ---26.88 0.94-1
    Jun-25   82.1415.54 ---25.15 0.89-1
    Jun-25   109.510.76 ---18.97 0.15-5
    Sep-25   88.0011.81 ---22.66 0.74-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   85.790.24 ---27.97 -0.07-5
    Jun-25   82.140.79 ---24.85 -0.11-5
    Jun-25   91.272.48 ---21.97 -0.30-3




    Previous Close60.9019/02/25
    VISCOFAN Close 60.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25   61.011.19 ---20.13 0.46-10
    Mar-25   62.970.46 ---18.79 0.24-1
    Mar-25   64.940.11 ---17.44 0.08-2
    Jun-25   61.012.58 ---19.98 0.51-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Feb-25   57.07- ---15.53 --2
    Mar-25   48.21- ---25.85 --1
    Mar-25   51.170.01 ---24.56 -0.01-1
    Mar-25   55.100.13 ---22.85 -0.07-1
    Mar-25   57.070.36 ---21.99 -0.17-1
    Mar-25   59.040.84 ---21.13 -0.33-11
    Jun-25   48.210.12 ---22.32 -0.04-1
    Jun-25   49.200.16 ---21.97 -0.05-152
    Jun-25   59.041.99 ---18.44 -0.41-1
    Sep-25   60.002.89 ---17.10 -0.46-2
    Dec-25   56.002.25 ---17.60 -0.33-2
    Dec-25   60.003.94 ---16.67 -0.50-4




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




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

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