Boletin

DAILY BULLETIN 03/28/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,420	-	-	9,420	-
MINI IBEX-35	3,064	318	415	3,797	0.77
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	777	25,167	4,700	30,644	5.35
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	81,012	-	-	81,012
MINI IBEX-35	3,105	83,907	89,448	176,460
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,518,286	1,341,705	3,043,836	5,903,827
DIVIDENDOS	27,068	-	-	27,068

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,422.60		28/03/25
	IBEX - 35 Close	13,309.30		28/03/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,280.1	13,292	13,423	13,235	9,414	80,784
16-May-25	13,193.0	13,173	13,238	13,173	6	21
20-Jun-25	13,181.0	-	-	-	-	117
19-Sep-25	13,122.0	-	-	-	-	-
19-Dec-25	13,051.0	-	-	-	-	90
20-Mar-26	13,044.0	-	-	-	-	-
19-Jun-26	12,887.0	-	-	-	-	-
18-Sep-26	12,814.0	-	-	-	-	-
18-Dec-26	12,732.0	-	-	-	-	-
19-Mar-27	12,729.0	-	-	-	-	-
18-Jun-27	12,577.0	-	-	-	-	-
17-Sep-27	12,509.0	-	-	-	-	-
17-Dec-27	12,436.0	-	-	-	-	-
16-Jun-28	12,308.0	-	-	-	-	-
15-Dec-28	12,171.0	-	-	-	-	-
15-Jun-29	12,051.0	-	-	-	-	-
21-Dec-29	11,929.0	-	-	-	-	-

	Previous Close	-		28/03/25
	MINI IBEX-35 Close	-		28/03/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13,309.3	-	-	-	-	-
04-Apr-25	13,317.0	-	-	-	-	-
11-Apr-25	13,275.0	-	-	-	-	-
17-Apr-25	13,280.1	13,290	13,425	13,235	3,037	3,062
16-May-25	13,193.0	13,205	13,275	13,155	24	37
20-Jun-25	13,181.0	13,165	13,295	13,165	3	6
19-Sep-25	13,122.0	-	-	-	-	-
19-Dec-25	13,051.0	-	-	-	-	-
20-Mar-26	13,044.0	-	-	-	-	-
19-Jun-26	12,887.0	-	-	-	-	-
18-Sep-26	12,814.0	-	-	-	-	-
18-Dec-26	12,732.0	-	-	-	-	-
19-Mar-27	12,729.0	-	-	-	-	-
18-Jun-27	12,577.0	-	-	-	-	-
17-Sep-27	12,509.0	-	-	-	-	-
17-Dec-27	12,436.0	-	-	-	-	-
16-Jun-28	12,308.0	-	-	-	-	-
15-Dec-28	12,171.0	-	-	-	-	-
15-Jun-29	12,051.0	-	-	-	-	-
21-Dec-29	11,929.0	-	-	-	-	-

	Previous Close	-		28/03/25
	MICRO IBEX-35 Close	-		28/03/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,280.1	-	-	-	-	-
16-May-25	13,193.0	-	-	-	-	-

	Previous Close	1,169.30		28/03/25
	IBEX BANCOS Close	1,142.60		28/03/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,132.3	-	-	-	-	-
16-May-25	1,118.0	-	-	-	-	-
20-Jun-25	1,120.0	-	-	-	-	-
19-Sep-25	1,124.0	-	-	-	-	-
19-Dec-25	1,107.0	-	-	-	-	-
20-Mar-26	1,110.0	-	-	-	-	-
19-Jun-26	1,085.0	-	-	-	-	-
18-Sep-26	1,087.0	-	-	-	-	-
18-Dec-26	1,070.0	-	-	-	-	-
19-Mar-27	1,073.0	-	-	-	-	-
18-Jun-27	1,048.0	-	-	-	-	-
17-Sep-27	1,051.0	-	-	-	-	-
17-Dec-27	1,034.0	-	-	-	-	-
16-Jun-28	1,015.0	-	-	-	-	-
15-Dec-28	1,001.0	-	-	-	-	-
15-Jun-29	982.0	-	-	-	-	-
21-Dec-29	970.0	-	-	-	-	-

	Previous Close	1,573.00		28/03/25
	IBEX ENERGIA Close	1,594.50		28/03/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,594.2	-	-	-	-	-
16-May-25	1,597.0	-	-	-	-	-
20-Jun-25	1,600.0	-	-	-	-	-
19-Sep-25	1,559.0	-	-	-	-	-
19-Dec-25	1,562.0	-	-	-	-	-
20-Mar-26	1,541.0	-	-	-	-	-
19-Jun-26	1,544.0	-	-	-	-	-
18-Sep-26	1,502.0	-	-	-	-	-
18-Dec-26	1,505.0	-	-	-	-	-
19-Mar-27	1,485.0	-	-	-	-	-
18-Jun-27	1,489.0	-	-	-	-	-
17-Sep-27	1,449.0	-	-	-	-	-
17-Dec-27	1,452.0	-	-	-	-	-
16-Jun-28	1,438.0	-	-	-	-	-
15-Dec-28	1,402.0	-	-	-	-	-
15-Jun-29	1,390.0	-	-	-	-	-
21-Dec-29	1,355.0	-	-	-	-	-

	Previous Close	71.70		28/03/25
	IBEX - 35 Impacto DIV Close	71.70		28/03/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	160.0	-	-	-	-	-
16-May-25	246.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	538.0	-	-	-	-	5,725
18-Dec-26	536.0	-	-	-	-	600
17-Dec-27	525.0	-	-	-	-	50
15-Dec-28	516.0	-	-	-	-	100
21-Dec-29	508.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	121.00		28/03/25
	ACCIONA Close	122.90		28/03/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	123.07	-	-	-	-	-
16-May-25	123.31	-	-	-	-	-
20-Jun-25	123.57	123.67	123.67	123.67	1	2
19-Sep-25	118.92	-	-	-	-	-
19-Dec-25	119.49	-	-	-	-	-
20-Mar-26	120.03	-	-	-	-	-
19-Jun-26	120.57	-	-	-	-	-
18-Sep-26	115.99	-	-	-	-	-
18-Dec-26	116.51	-	-	-	-	-
19-Mar-27	117.08	-	-	-	-	-
18-Jun-27	117.69	-	-	-	-	-
17-Sep-27	113.10	-	-	-	-	-
17-Dec-27	113.72	-	-	-	-	-
16-Jun-28	115.01	-	-	-	-	-
15-Dec-28	111.04	-	-	-	-	-
15-Jun-29	112.42	-	-	-	-	-
21-Dec-29	108.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	123.07	-	-	-	-	-
16-May-25	123.31	-	-	-	-	-
20-Jun-25	123.57	-	-	-	-	-
19-Sep-25	118.92	-	-	-	-	-
19-Dec-25	119.49	-	-	-	-	-
20-Mar-26	120.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	122.90	-	-	-	-	-

	Previous Close	17.13		28/03/25
	ACCIONA ENERGIA Close	17.50		28/03/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.52	-	-	-	-	-
16-May-25	17.56	-	-	-	-	-
20-Jun-25	17.15	-	-	-	-	-
19-Sep-25	17.24	-	-	-	-	-
19-Dec-25	17.32	-	-	-	-	-
20-Mar-26	17.40	-	-	-	-	-
19-Jun-26	16.98	-	-	-	-	-
18-Sep-26	17.06	-	-	-	-	-
18-Dec-26	17.13	-	-	-	-	-
19-Mar-27	17.22	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-
17-Sep-27	16.90	-	-	-	-	-
17-Dec-27	16.99	-	-	-	-	-
16-Jun-28	16.68	-	-	-	-	-
15-Dec-28	16.88	-	-	-	-	-
15-Jun-29	16.59	-	-	-	-	-
21-Dec-29	16.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.52	-	-	-	-	-
16-May-25	17.56	-	-	-	-	-
20-Jun-25	17.15	-	-	-	-	-
19-Sep-25	17.24	-	-	-	-	-
19-Dec-25	17.32	-	-	-	-	-
20-Mar-26	17.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.50	-	-	-	-	-

	Previous Close	11.16		28/03/25
	ACERINOX Close	11.04		28/03/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.06	-	-	-	-	-
16-May-25	11.08	-	-	-	-	-
20-Jun-25	11.10	11.10	11.20	11.10	2	65
19-Sep-25	10.85	-	-	-	-	-
19-Dec-25	10.90	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.66	-	-	-	-	-
18-Sep-26	10.38	-	-	-	-	-
18-Dec-26	10.43	-	-	-	-	-
19-Mar-27	10.14	-	-	-	-	-
18-Jun-27	10.19	-	-	-	-	-
17-Sep-27	9.90	-	-	-	-	-
17-Dec-27	9.96	-	-	-	-	-
16-Jun-28	9.72	-	-	-	-	-
15-Dec-28	9.48	-	-	-	-	-
15-Jun-29	9.24	-	-	-	-	-
21-Dec-29	8.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.06	-	-	-	-	-
16-May-25	11.08	-	-	-	-	-
20-Jun-25	11.10	-	-	-	-	-
19-Sep-25	10.85	-	-	-	-	-
19-Dec-25	10.90	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.04	-	-	-	-	-

	Previous Close	55.55		28/03/25
	ACS Close	54.55		28/03/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	54.62	-	-	-	-	-
16-May-25	54.73	-	-	-	-	-
20-Jun-25	54.85	55.38	55.38	55.38	25	75
19-Sep-25	53.44	-	-	-	-	-
19-Dec-25	53.70	-	-	-	-	-
20-Mar-26	53.47	-	-	-	-	-
19-Jun-26	53.71	-	-	-	-	-
18-Sep-26	52.24	-	-	-	-	-
18-Dec-26	52.48	-	-	-	-	-
19-Mar-27	52.26	-	-	-	-	-
18-Jun-27	52.54	-	-	-	-	-
17-Sep-27	51.09	-	-	-	-	-
17-Dec-27	51.37	-	-	-	-	-
16-Jun-28	51.48	-	-	-	-	-
15-Dec-28	50.55	-	-	-	-	-
15-Jun-29	50.70	-	-	-	-	-
21-Dec-29	49.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	54.62	-	-	-	-	-
16-May-25	54.73	-	-	-	-	-
20-Jun-25	54.85	-	-	-	-	-
19-Sep-25	53.44	-	-	-	-	-
19-Dec-25	53.70	-	-	-	-	-
20-Mar-26	53.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.55	-	-	-	-	-

	Previous Close	219.20		28/03/25
	AENA Close	219.80		28/03/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	220.10	-	-	-	-	-
16-May-25	210.75	-	-	-	-	-
20-Jun-25	211.19	211.20	211.61	211.20	12	131
19-Sep-25	212.27	-	-	-	-	-
19-Dec-25	213.28	-	-	-	-	-
20-Mar-26	214.26	-	-	-	-	-
19-Jun-26	204.59	-	-	-	-	-
18-Sep-26	205.50	-	-	-	-	-
18-Dec-26	206.41	-	-	-	-	-
19-Mar-27	207.43	-	-	-	-	-
18-Jun-27	197.38	-	-	-	-	-
17-Sep-27	198.44	-	-	-	-	-
17-Dec-27	199.53	-	-	-	-	-
16-Jun-28	190.47	-	-	-	-	-
15-Dec-28	192.78	-	-	-	-	-
15-Jun-29	183.55	-	-	-	-	-
21-Dec-29	185.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	220.10	-	-	-	-	-
16-May-25	210.75	-	-	-	-	-
20-Jun-25	211.19	-	-	-	-	-
19-Sep-25	212.27	-	-	-	-	-
19-Dec-25	213.28	-	-	-	-	-
20-Mar-26	214.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	219.80	-	-	-	-	-

	Previous Close	10.08		28/03/25
	ALMIRALL Close	10.07		28/03/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.08	-	-	-	-	-
16-May-25	10.10	-	-	-	-	-
20-Jun-25	9.93	-	-	-	-	-
19-Sep-25	9.98	-	-	-	-	-
19-Dec-25	10.03	-	-	-	-	-
20-Mar-26	10.08	-	-	-	-	-
19-Jun-26	9.93	-	-	-	-	-
18-Sep-26	9.97	-	-	-	-	-
18-Dec-26	10.01	-	-	-	-	-
19-Mar-27	10.06	-	-	-	-	-
18-Jun-27	9.92	-	-	-	-	-
17-Sep-27	9.97	-	-	-	-	-
17-Dec-27	10.02	-	-	-	-	-
16-Jun-28	9.93	-	-	-	-	-
15-Dec-28	10.05	-	-	-	-	-
15-Jun-29	9.97	-	-	-	-	-
21-Dec-29	10.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.08	-	-	-	-	-
16-May-25	10.10	-	-	-	-	-
20-Jun-25	9.93	-	-	-	-	-
19-Sep-25	9.98	-	-	-	-	-
19-Dec-25	10.03	-	-	-	-	-
20-Mar-26	10.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.07	-	-	-	-	-

	Previous Close	74.20		28/03/25
	AMADEUS Close	71.70		28/03/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	71.80	-	-	-	-	-
16-May-25	71.94	-	-	-	-	-
20-Jun-25	72.09	72.52	72.52	72.52	1	1
19-Sep-25	71.56	-	-	-	-	-
19-Dec-25	71.90	-	-	-	-	-
20-Mar-26	71.66	-	-	-	-	-
19-Jun-26	71.98	-	-	-	-	-
18-Sep-26	71.33	-	-	-	-	-
18-Dec-26	71.65	-	-	-	-	-
19-Mar-27	71.40	-	-	-	-	-
18-Jun-27	71.77	-	-	-	-	-
17-Sep-27	71.05	-	-	-	-	-
17-Dec-27	71.44	-	-	-	-	-
16-Jun-28	71.59	-	-	-	-	-
15-Dec-28	71.21	-	-	-	-	-
15-Jun-29	71.36	-	-	-	-	-
21-Dec-29	70.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	71.80	-	-	-	-	-
16-May-25	71.94	-	-	-	-	-
20-Jun-25	72.09	-	-	-	-	-
19-Sep-25	71.56	-	-	-	-	-
19-Dec-25	71.90	-	-	-	-	-
20-Mar-26	71.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.70	-	-	-	-	-

	Previous Close	27.75		28/03/25
	ARCELORMITTAL Close	26.82		28/03/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.86	-	-	-	-	-
16-May-25	26.68	-	-	-	-	-
20-Jun-25	26.74	26.80	26.80	26.80	3	90
19-Sep-25	26.88	-	-	-	-	-
19-Dec-25	26.78	-	-	-	-	-
20-Mar-26	26.90	-	-	-	-	-
19-Jun-26	26.81	-	-	-	-	-
18-Sep-26	26.93	-	-	-	-	-
18-Dec-26	26.83	-	-	-	-	-
19-Mar-27	26.97	-	-	-	-	-
18-Jun-27	26.89	-	-	-	-	-
17-Sep-27	27.03	-	-	-	-	-
17-Dec-27	26.97	-	-	-	-	-
16-Jun-28	27.05	-	-	-	-	-
15-Dec-28	27.15	-	-	-	-	-
15-Jun-29	27.27	-	-	-	-	-
21-Dec-29	27.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.86	-	-	-	-	-
16-May-25	26.68	-	-	-	-	-
20-Jun-25	26.74	-	-	-	-	-
19-Sep-25	26.88	-	-	-	-	-
19-Dec-25	26.78	-	-	-	-	-
20-Mar-26	26.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.82	-	-	-	-	-

	Previous Close	5.26		28/03/25
	ATRESMEDIA Close	5.22		28/03/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.23	-	-	-	-	-
16-May-25	5.24	-	-	-	-	-
20-Jun-25	4.78	-	-	-	-	-
19-Sep-25	4.80	-	-	-	-	-
19-Dec-25	4.64	-	-	-	-	-
20-Mar-26	4.67	-	-	-	-	-
19-Jun-26	4.45	-	-	-	-	-
18-Sep-26	4.47	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.09	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-
17-Dec-27	3.96	-	-	-	-	-
16-Jun-28	3.73	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.64	-	-	-	-	-
21-Dec-29	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.23	-	-	-	-	-
16-May-25	5.24	-	-	-	-	-
20-Jun-25	4.78	-	-	-	-	-
19-Sep-25	4.80	-	-	-	-	-
19-Dec-25	4.64	-	-	-	-	-
20-Mar-26	4.67	-	-	-	-	-

	Previous Close	1.52		28/03/25
	AUDAX RENOV Close	1.51		28/03/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.51	-	-	-	-	-

	Previous Close	40.45		28/03/25
	AUXIL. FF.CC Close	40.65		28/03/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.65	-	-	-	-	-

	Previous Close	2.65		28/03/25
	B.SABADELL Close	2.59		28/03/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.59	-	-	-	-	-
16-May-25	2.60	-	-	-	-	-
20-Jun-25	2.60	-	-	-	-	100
19-Sep-25	2.55	-	-	-	-	-
19-Dec-25	2.56	-	-	-	-	-
20-Mar-26	2.50	-	-	-	-	-
19-Jun-26	2.44	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.33	-	-	-	-	-
18-Jun-27	2.28	-	-	-	-	-
17-Sep-27	2.22	-	-	-	-	-
17-Dec-27	2.23	-	-	-	-	-
16-Jun-28	2.11	-	-	-	-	-
15-Dec-28	2.07	-	-	-	-	-
15-Jun-29	1.95	-	-	-	-	-
21-Dec-29	1.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.59	-	-	-	-	-
16-May-25	2.60	-	-	-	-	-
20-Jun-25	2.60	-	-	-	-	-
19-Sep-25	2.55	-	-	-	-	-
19-Dec-25	2.56	-	-	-	-	-
20-Mar-26	2.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.59	-	-	-	-	-

	Previous Close	10.55		28/03/25
	BANKINTER Close	10.37		28/03/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.26	-	-	-	-	-
16-May-25	10.28	-	-	-	-	-
20-Jun-25	10.30	10.31	10.31	10.31	5	118
19-Sep-25	10.24	-	-	-	-	-
19-Dec-25	9.99	-	-	-	-	-
20-Mar-26	10.04	-	-	-	-	-
19-Jun-26	9.95	-	-	-	-	-
18-Sep-26	9.88	-	-	-	-	-
18-Dec-26	9.63	-	-	-	-	-
19-Mar-27	9.67	-	-	-	-	-
18-Jun-27	9.59	-	-	-	-	-
17-Sep-27	9.53	-	-	-	-	-
17-Dec-27	9.27	-	-	-	-	-
16-Jun-28	9.25	-	-	-	-	-
15-Dec-28	8.92	-	-	-	-	-
15-Jun-29	8.90	-	-	-	-	-
21-Dec-29	8.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.26	-	-	-	-	-
16-May-25	10.28	-	-	-	-	-
20-Jun-25	10.30	-	-	-	-	-
19-Sep-25	10.24	-	-	-	-	-
19-Dec-25	9.99	-	-	-	-	-
20-Mar-26	10.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.37	-	-	-	-	-

	Previous Close	13.15		28/03/25
	BBVA Close	12.73		28/03/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	12.73	-	-	-	-	-
04-Apr-25	12.73	-	-	-	-	-
11-Apr-25	12.33	-	-	-	-	-
17-Apr-25	12.33	-	-	-	-	-
16-May-25	12.36	-	-	-	-	-
20-Jun-25	12.38	12.44	12.69	12.44	408	10,469
19-Sep-25	12.45	-	-	-	-	-
19-Dec-25	12.20	-	-	-	-	12,500
20-Mar-26	12.26	-	-	-	-	-
19-Jun-26	11.91	-	-	-	-	-
18-Sep-26	11.96	-	-	-	-	-
18-Dec-26	11.73	-	-	-	-	-
19-Mar-27	11.79	-	-	-	-	-
18-Jun-27	11.46	-	-	-	-	-
17-Sep-27	11.52	-	-	-	-	-
17-Dec-27	11.31	-	-	-	-	-
16-Jun-28	11.05	-	-	-	-	-
15-Dec-28	10.90	-	-	-	-	-
15-Jun-29	10.63	-	-	-	-	-
21-Dec-29	10.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.33	-	-	-	-	-
16-May-25	12.36	-	-	-	-	-
20-Jun-25	12.38	-	-	-	-	-
19-Sep-25	12.45	-	-	-	-	-
19-Dec-25	12.20	-	-	-	-	-
20-Mar-26	12.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.73	-	-	-	-	-

	Previous Close	7.36		28/03/25
	CAIXABANK Close	7.26		28/03/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.27	-	-	-	-	-
16-May-25	7.00	-	-	-	-	-
20-Jun-25	7.01	7.08	7.08	7.08	20	71
19-Sep-25	7.05	-	-	-	-	-
19-Dec-25	6.94	-	-	-	-	-
20-Mar-26	6.97	-	-	-	-	-
19-Jun-26	6.73	-	-	-	-	-
18-Sep-26	6.76	-	-	-	-	-
18-Dec-26	6.65	-	-	-	-	-
19-Mar-27	6.68	-	-	-	-	-
18-Jun-27	6.46	-	-	-	-	-
17-Sep-27	6.49	-	-	-	-	-
17-Dec-27	6.39	-	-	-	-	-
16-Jun-28	6.27	-	-	-	-	-
15-Dec-28	6.15	-	-	-	-	-
15-Jun-29	6.03	-	-	-	-	-
21-Dec-29	5.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.27	-	-	-	-	-
16-May-25	7.00	-	-	-	-	-
20-Jun-25	7.01	-	-	-	-	-
19-Sep-25	7.05	-	-	-	-	-
19-Dec-25	6.94	-	-	-	-	-
20-Mar-26	6.97	-	-	-	-	-

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

	Previous Close	32.63		28/03/25
	CELLNEX Close	33.19		28/03/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	33.24	-	-	-	-	-
16-May-25	33.30	-	-	-	-	-
20-Jun-25	33.35	33.56	33.62	33.23	100	140
19-Sep-25	33.52	-	-	-	-	-
19-Dec-25	33.63	-	-	-	-	-
20-Mar-26	33.79	-	-	-	-	-
19-Jun-26	33.58	-	-	-	-	-
18-Sep-26	33.73	-	-	-	-	-
18-Dec-26	33.53	-	-	-	-	-
19-Mar-27	33.69	-	-	-	-	-
18-Jun-27	33.48	-	-	-	-	-
17-Sep-27	33.66	-	-	-	-	-
17-Dec-27	33.47	-	-	-	-	-
16-Jun-28	33.43	-	-	-	-	-
15-Dec-28	33.42	-	-	-	-	-
15-Jun-29	33.39	-	-	-	-	-
21-Dec-29	33.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	33.24	-	-	-	-	-
16-May-25	33.30	-	-	-	-	-
20-Jun-25	33.35	-	-	-	-	-
19-Sep-25	33.52	-	-	-	-	-
19-Dec-25	33.63	-	-	-	-	-
20-Mar-26	33.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.19	-	-	-	-	-

	Previous Close	23.20		28/03/25
	CIE AUTOMOTIVE Close	22.70		28/03/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.73	-	-	-	-	-
16-May-25	22.77	-	-	-	-	-
20-Jun-25	22.82	-	-	-	-	-
19-Sep-25	22.44	-	-	-	-	-
19-Dec-25	22.54	-	-	-	-	-
20-Mar-26	22.09	-	-	-	-	-
19-Jun-26	22.19	-	-	-	-	-
18-Sep-26	21.74	-	-	-	-	-
18-Dec-26	21.84	-	-	-	-	-
19-Mar-27	21.37	-	-	-	-	-
18-Jun-27	21.48	-	-	-	-	-
17-Sep-27	21.03	-	-	-	-	-
17-Dec-27	21.14	-	-	-	-	-
16-Jun-28	20.78	-	-	-	-	-
15-Dec-28	20.42	-	-	-	-	-
15-Jun-29	20.04	-	-	-	-	-
21-Dec-29	19.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.73	-	-	-	-	-
16-May-25	22.77	-	-	-	-	-
20-Jun-25	22.82	-	-	-	-	-
19-Sep-25	22.44	-	-	-	-	-
19-Dec-25	22.54	-	-	-	-	-
20-Mar-26	22.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.70	-	-	-	-	-

	Previous Close	5.40		28/03/25
	COLONIAL Close	5.49		28/03/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.50	-	-	-	-	-
16-May-25	5.51	-	-	-	-	-
20-Jun-25	5.22	-	-	-	-	-
19-Sep-25	5.25	-	-	-	-	-
19-Dec-25	5.27	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-
18-Dec-26	5.05	-	-	-	-	-
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.11	-	-	-	-	-
17-Sep-27	4.79	-	-	-	-	-
17-Dec-27	4.82	-	-	-	-	-
16-Jun-28	4.87	-	-	-	-	-
15-Dec-28	4.59	-	-	-	-	-
15-Jun-29	4.65	-	-	-	-	-
21-Dec-29	4.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.50	-	-	-	-	-
16-May-25	5.51	-	-	-	-	-
20-Jun-25	5.22	-	-	-	-	-
19-Sep-25	5.25	-	-	-	-	-
19-Dec-25	5.27	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-

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

	Previous Close	0.31		28/03/25
	D. FELGUERA Close	0.31		28/03/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.31	-	-	-	-	-

	Previous Close	16.84		28/03/25
	EBRO FOODS Close	16.80		28/03/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.82	-	-	-	-	-
16-May-25	16.86	-	-	-	-	-
20-Jun-25	16.89	-	-	-	-	-
19-Sep-25	16.75	-	-	-	-	-
19-Dec-25	16.59	-	-	-	-	-
20-Mar-26	16.67	-	-	-	-	-
19-Jun-26	16.55	-	-	-	-	-
18-Sep-26	16.44	-	-	-	-	-
18-Dec-26	16.32	-	-	-	-	-
19-Mar-27	16.40	-	-	-	-	-
18-Jun-27	16.29	-	-	-	-	-
17-Sep-27	16.17	-	-	-	-	-
17-Dec-27	16.06	-	-	-	-	-
16-Jun-28	16.04	-	-	-	-	-
15-Dec-28	15.83	-	-	-	-	-
15-Jun-29	15.82	-	-	-	-	-
21-Dec-29	15.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.82	-	-	-	-	-
16-May-25	16.86	-	-	-	-	-
20-Jun-25	16.89	-	-	-	-	-
19-Sep-25	16.75	-	-	-	-	-
19-Dec-25	16.59	-	-	-	-	-
20-Mar-26	16.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.80	-	-	-	-	-

	Previous Close	13.13		28/03/25
	ENAGAS Close	13.29		28/03/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.31	-	-	-	-	-
16-May-25	13.33	-	-	-	-	-
20-Jun-25	13.36	-	-	-	-	26
19-Sep-25	12.83	-	-	-	-	6
19-Dec-25	12.49	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.05	-	-	-	-	-
18-Dec-26	11.71	-	-	-	-	-
19-Mar-27	11.77	-	-	-	-	-
18-Jun-27	11.83	-	-	-	-	-
17-Sep-27	11.29	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
16-Jun-28	10.98	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	10.03	-	-	-	-	-
21-Dec-29	8.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.31	-	-	-	-	-
16-May-25	13.33	-	-	-	-	-
20-Jun-25	13.36	-	-	-	-	-
19-Sep-25	12.83	-	-	-	-	-
19-Dec-25	12.49	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.29	-	-	-	-	-

	Previous Close	3.19		28/03/25
	ENCE Close	3.21		28/03/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.21	-	-	-	-	-
16-May-25	3.18	-	-	-	-	-
20-Jun-25	3.19	-	-	-	-	-
19-Sep-25	3.15	-	-	-	-	-
19-Dec-25	3.12	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-
19-Jun-26	3.10	-	-	-	-	-
18-Sep-26	3.05	-	-	-	-	-
18-Dec-26	3.01	-	-	-	-	-
19-Mar-27	3.03	-	-	-	-	-
18-Jun-27	2.98	-	-	-	-	-
17-Sep-27	2.91	-	-	-	-	-
17-Dec-27	2.84	-	-	-	-	-
16-Jun-28	2.78	-	-	-	-	-
15-Dec-28	2.63	-	-	-	-	-
15-Jun-29	2.58	-	-	-	-	-
21-Dec-29	2.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.21	-	-	-	-	-
16-May-25	3.18	-	-	-	-	-
20-Jun-25	3.19	-	-	-	-	-
19-Sep-25	3.15	-	-	-	-	-
19-Dec-25	3.12	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.21	-	-	-	-	-

	Previous Close	24.12		28/03/25
	ENDESA Close	24.64		28/03/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.67	-	-	-	-	-
16-May-25	24.72	-	-	-	-	-
20-Jun-25	24.77	24.58	24.58	24.58	3	25
19-Sep-25	24.08	-	-	-	-	-
19-Dec-25	24.19	-	-	-	-	5,000
20-Mar-26	23.78	-	-	-	-	-
19-Jun-26	23.89	-	-	-	-	-
18-Sep-26	23.16	-	-	-	-	-
18-Dec-26	23.26	-	-	-	-	-
19-Mar-27	22.84	-	-	-	-	-
18-Jun-27	22.96	-	-	-	-	-
17-Sep-27	22.21	-	-	-	-	-
17-Dec-27	22.34	-	-	-	-	-
16-Jun-28	22.03	-	-	-	-	-
15-Dec-28	21.40	-	-	-	-	-
15-Jun-29	21.09	-	-	-	-	-
21-Dec-29	20.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.67	-	-	-	-	-
16-May-25	24.72	-	-	-	-	-
20-Jun-25	24.77	-	-	-	-	-
19-Sep-25	24.08	-	-	-	-	-
19-Dec-25	24.19	-	-	-	-	-
20-Mar-26	23.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.64	-	-	-	-	-

	Previous Close	4.02		28/03/25
	FAES Close	4.00		28/03/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.00	-	-	-	-	-

	Previous Close	10.66		28/03/25
	FCC Close	10.74		28/03/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.75	-	-	-	-	-
16-May-25	10.78	-	-	-	-	-
20-Jun-25	10.80	-	-	-	-	-
19-Sep-25	10.18	-	-	-	-	-
19-Dec-25	10.23	-	-	-	-	-
20-Mar-26	10.28	-	-	-	-	-
19-Jun-26	10.32	-	-	-	-	-
18-Sep-26	9.67	-	-	-	-	-
18-Dec-26	9.72	-	-	-	-	-
19-Mar-27	9.77	-	-	-	-	-
18-Jun-27	9.82	-	-	-	-	-
17-Sep-27	9.16	-	-	-	-	-
17-Dec-27	9.21	-	-	-	-	-
16-Jun-28	9.31	-	-	-	-	-
15-Dec-28	8.69	-	-	-	-	-
15-Jun-29	8.80	-	-	-	-	-
21-Dec-29	8.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.75	-	-	-	-	-
16-May-25	10.78	-	-	-	-	-
20-Jun-25	10.80	-	-	-	-	-
19-Sep-25	10.18	-	-	-	-	-
19-Dec-25	10.23	-	-	-	-	-
20-Mar-26	10.28	-	-	-	-	-

	Previous Close	13.65		28/03/25
	FCC INM Close	13.72		28/03/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.19	-	-	-	-	-
20-Mar-26	13.31	-	-	-	-	-

	Previous Close	41.94		28/03/25
	FERROVIAL Close	41.78		28/03/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	41.84	-	-	-	-	-
16-May-25	41.92	-	-	-	-	-
20-Jun-25	41.75	-	-	-	-	35
19-Sep-25	41.96	-	-	-	-	-
19-Dec-25	41.77	-	-	-	-	-
20-Mar-26	41.96	-	-	-	-	-
19-Jun-26	41.89	-	-	-	-	-
18-Sep-26	42.08	-	-	-	-	-
18-Dec-26	41.87	-	-	-	-	-
19-Mar-27	42.07	-	-	-	-	-
18-Jun-27	42.03	-	-	-	-	-
17-Sep-27	42.25	-	-	-	-	-
17-Dec-27	42.07	-	-	-	-	-
16-Jun-28	42.55	-	-	-	-	-
15-Dec-28	42.38	-	-	-	-	-
15-Jun-29	42.90	-	-	-	-	-
21-Dec-29	42.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	41.84	-	-	-	-	-
16-May-25	41.92	-	-	-	-	-
20-Jun-25	41.75	-	-	-	-	-
19-Sep-25	41.96	-	-	-	-	-
19-Dec-25	41.77	-	-	-	-	-
20-Mar-26	41.96	-	-	-	-	-
31-Dec-99	41.78	-	-	-	-	-

	Previous Close	23.00		28/03/25
	FLUIDRA Close	22.64		28/03/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.67	-	-	-	-	-
16-May-25	22.71	-	-	-	-	-
20-Jun-25	22.76	-	-	-	-	-
19-Sep-25	22.58	-	-	-	-	-
19-Dec-25	22.38	-	-	-	-	-
20-Mar-26	22.49	-	-	-	-	-
19-Jun-26	22.59	-	-	-	-	-
18-Sep-26	22.36	-	-	-	-	-
18-Dec-26	22.13	-	-	-	-	-
19-Mar-27	22.24	-	-	-	-	-
18-Jun-27	22.35	-	-	-	-	-
17-Sep-27	22.11	-	-	-	-	-
17-Dec-27	21.87	-	-	-	-	-
16-Jun-28	22.12	-	-	-	-	-
15-Dec-28	21.62	-	-	-	-	-
15-Jun-29	21.88	-	-	-	-	-
21-Dec-29	21.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.67	-	-	-	-	-
16-May-25	22.71	-	-	-	-	-
20-Jun-25	22.76	-	-	-	-	-
19-Sep-25	22.58	-	-	-	-	-
19-Dec-25	22.38	-	-	-	-	-
20-Mar-26	22.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.64	-	-	-	-	-

	Previous Close	42.25		28/03/25
	G.CATALANA O Close	49.05		28/03/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.05	-	-	-	-	-

	Previous Close	2.71		28/03/25
	GESTAMP Close	2.64		28/03/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.64	-	-	-	-	-

	Previous Close	39.90		28/03/25
	GRENERGY Close	40.30		28/03/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.30	-	-	-	-	-

	Previous Close	8.65		28/03/25
	GRIFOLS Close	8.58		28/03/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.59	-	-	-	-	-
16-May-25	8.61	-	-	-	-	-
20-Jun-25	8.62	8.67	8.67	8.67	10	52
19-Sep-25	8.67	-	-	-	-	-
19-Dec-25	8.71	-	-	-	-	-
20-Mar-26	8.75	-	-	-	-	-
19-Jun-26	8.79	-	-	-	-	-
18-Sep-26	8.83	-	-	-	-	-
18-Dec-26	8.77	-	-	-	-	-
19-Mar-27	8.81	-	-	-	-	-
18-Jun-27	8.76	-	-	-	-	-
17-Sep-27	8.80	-	-	-	-	-
17-Dec-27	8.85	-	-	-	-	-
16-Jun-28	8.75	-	-	-	-	-
15-Dec-28	8.85	-	-	-	-	-
15-Jun-29	8.76	-	-	-	-	-
21-Dec-29	8.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.59	-	-	-	-	-
16-May-25	8.61	-	-	-	-	-
20-Jun-25	8.62	-	-	-	-	-
19-Sep-25	8.67	-	-	-	-	-
19-Dec-25	8.71	-	-	-	-	-
20-Mar-26	8.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.58	-	-	-	-	-

	Previous Close	6.65		28/03/25
	GRIFOLS B Close	6.70		28/03/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.70	-	-	-	-	-

	Previous Close	3.49		28/03/25
	IAG Close	3.34		28/03/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.34	-	-	-	-	-
16-May-25	3.35	-	-	-	-	-
20-Jun-25	3.36	-	-	-	-	175
19-Sep-25	3.28	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.33	-	-	-	-	-
18-Sep-26	3.23	-	-	-	-	-
18-Dec-26	3.25	-	-	-	-	-
19-Mar-27	3.26	-	-	-	-	-
18-Jun-27	3.28	-	-	-	-	-
17-Sep-27	3.17	-	-	-	-	-
17-Dec-27	3.19	-	-	-	-	-
16-Jun-28	3.22	-	-	-	-	-
15-Dec-28	3.12	-	-	-	-	-
15-Jun-29	3.15	-	-	-	-	-
21-Dec-29	3.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.34	-	-	-	-	-
16-May-25	3.35	-	-	-	-	-
20-Jun-25	3.36	-	-	-	-	-
19-Sep-25	3.28	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.34	-	-	-	-	-

	Previous Close	14.72		28/03/25
	IBERDROLA Close	15.02		28/03/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	15.02	-	-	-	-	-
04-Apr-25	15.03	-	-	-	-	-
11-Apr-25	15.03	-	-	-	-	-
17-Apr-25	15.04	-	-	-	-	-
16-May-25	15.07	-	-	-	-	-
20-Jun-25	15.10	14.89	14.89	14.89	5	4,362
19-Sep-25	14.77	-	-	-	-	-
19-Dec-25	14.84	-	-	-	-	-
20-Mar-26	14.69	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.40	-	-	-	-	-
18-Dec-26	14.46	-	-	-	-	-
19-Mar-27	14.32	-	-	-	-	-
18-Jun-27	14.39	-	-	-	-	-
17-Sep-27	14.06	-	-	-	-	-
17-Dec-27	14.14	-	-	-	-	-
16-Jun-28	14.09	-	-	-	-	-
15-Dec-28	13.88	-	-	-	-	-
15-Jun-29	13.85	-	-	-	-	-
21-Dec-29	13.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.04	-	-	-	-	-
16-May-25	15.07	-	-	-	-	-
20-Jun-25	15.10	-	-	-	-	-
19-Sep-25	14.77	-	-	-	-	-
19-Dec-25	14.84	-	-	-	-	-
20-Mar-26	14.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.02	-	-	-	-	-

	Previous Close	46.57		28/03/25
	INDITEX Close	46.23		28/03/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	46.23	-	-	-	-	-
04-Apr-25	46.25	-	-	-	-	-
11-Apr-25	46.27	-	-	-	-	-
17-Apr-25	46.29	-	-	-	-	-
16-May-25	45.54	-	-	-	-	-
20-Jun-25	45.64	45.49	46.10	45.49	180	1,843
19-Sep-25	45.87	-	-	-	-	-
19-Dec-25	45.80	-	-	-	-	-
20-Mar-26	46.01	-	-	-	-	-
19-Jun-26	45.42	-	-	-	-	-
18-Sep-26	45.62	-	-	-	-	-
18-Dec-26	45.55	-	-	-	-	-
19-Mar-27	45.77	-	-	-	-	-
18-Jun-27	45.22	-	-	-	-	-
17-Sep-27	45.46	-	-	-	-	-
17-Dec-27	45.42	-	-	-	-	-
16-Jun-28	45.20	-	-	-	-	-
15-Dec-28	45.46	-	-	-	-	-
15-Jun-29	45.29	-	-	-	-	-
21-Dec-29	45.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.29	-	-	-	-	-
16-May-25	45.54	-	-	-	-	-
20-Jun-25	45.64	-	-	-	-	-
19-Sep-25	45.87	-	-	-	-	-
19-Dec-25	45.80	-	-	-	-	-
20-Mar-26	46.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.23	-	-	-	-	-

	Previous Close	26.86		28/03/25
	INDRA Close	26.60		28/03/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.64	-	-	-	-	-
16-May-25	26.69	-	-	-	-	-
20-Jun-25	26.74	-	-	-	-	32
19-Sep-25	26.63	-	-	-	-	-
19-Dec-25	26.76	-	-	-	-	-
20-Mar-26	26.88	-	-	-	-	-
19-Jun-26	27.00	-	-	-	-	-
18-Sep-26	26.79	-	-	-	-	-
18-Dec-26	26.91	-	-	-	-	-
19-Mar-27	27.04	-	-	-	-	-
18-Jun-27	27.18	-	-	-	-	-
17-Sep-27	26.97	-	-	-	-	-
17-Dec-27	27.11	-	-	-	-	-
16-Jun-28	27.42	-	-	-	-	-
15-Dec-28	27.37	-	-	-	-	-
15-Jun-29	27.70	-	-	-	-	-
21-Dec-29	27.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.64	-	-	-	-	-
16-May-25	26.69	-	-	-	-	-
20-Jun-25	26.74	-	-	-	-	-
19-Sep-25	26.63	-	-	-	-	-
19-Dec-25	26.76	-	-	-	-	-
20-Mar-26	26.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.60	-	-	-	-	-

	Previous Close	51.95		28/03/25
	LABORAT. ROVI Close	52.30		28/03/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	52.37	-	-	-	-	-
16-May-25	52.47	-	-	-	-	-
20-Jun-25	52.58	-	-	-	-	-
19-Sep-25	51.91	-	-	-	-	-
19-Dec-25	52.16	-	-	-	-	-
20-Mar-26	52.40	-	-	-	-	-
19-Jun-26	52.64	-	-	-	-	-
18-Sep-26	51.67	-	-	-	-	-
18-Dec-26	51.90	-	-	-	-	-
19-Mar-27	52.15	-	-	-	-	-
18-Jun-27	52.42	-	-	-	-	-
17-Sep-27	51.20	-	-	-	-	-
17-Dec-27	51.48	-	-	-	-	-
16-Jun-28	52.06	-	-	-	-	-
15-Dec-28	51.06	-	-	-	-	-
15-Jun-29	51.69	-	-	-	-	-
21-Dec-29	50.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	52.37	-	-	-	-	-
16-May-25	52.47	-	-	-	-	-
20-Jun-25	52.58	-	-	-	-	-
19-Sep-25	51.91	-	-	-	-	-
19-Dec-25	52.16	-	-	-	-	-
20-Mar-26	52.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.30	-	-	-	-	-

	Previous Close	1.23		28/03/25
	LINEA DIRECTA Close	1.24		28/03/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.24	-	-	-	-	-

	Previous Close	29.02		28/03/25
	LOGISTA Close	29.18		28/03/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.18	-	-	-	-	-

	Previous Close	2.87		28/03/25
	MAPFRE Close	2.86		28/03/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.86	-	-	-	-	-
16-May-25	2.87	-	-	-	-	-
20-Jun-25	2.78	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.67	-	-	-	-	-
18-Dec-26	2.61	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.51	-	-	-	-	-
17-Sep-27	2.53	-	-	-	-	-
17-Dec-27	2.47	-	-	-	-	-
16-Jun-28	2.39	-	-	-	-	-
15-Dec-28	2.34	-	-	-	-	-
15-Jun-29	2.27	-	-	-	-	-
21-Dec-29	2.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.86	-	-	-	-	-
16-May-25	2.87	-	-	-	-	-
20-Jun-25	2.78	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.86	-	-	-	-	-

	Previous Close	6.74		28/03/25
	MELIA HOTELS Close	6.56		28/03/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.56	-	-	-	-	-
16-May-25	6.58	-	-	-	-	-
20-Jun-25	6.59	-	-	-	-	-
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.49	-	-	-	-	-
20-Mar-26	6.52	-	-	-	-	-
19-Jun-26	6.55	-	-	-	-	-
18-Sep-26	6.40	-	-	-	-	-
18-Dec-26	6.43	-	-	-	-	-
19-Mar-27	6.46	-	-	-	-	-
18-Jun-27	6.50	-	-	-	-	-
17-Sep-27	6.34	-	-	-	-	-
17-Dec-27	6.37	-	-	-	-	-
16-Jun-28	6.45	-	-	-	-	-
15-Dec-28	6.32	-	-	-	-	-
15-Jun-29	6.40	-	-	-	-	-
21-Dec-29	6.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.56	-	-	-	-	-
16-May-25	6.58	-	-	-	-	-
20-Jun-25	6.59	-	-	-	-	-
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.49	-	-	-	-	-
20-Mar-26	6.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.56	-	-	-	-	-

	Previous Close	9.88		28/03/25
	MERLIN Close	9.99		28/03/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.00	-	-	-	-	-
16-May-25	9.76	-	-	-	-	-
20-Jun-25	9.78	-	-	-	-	-
19-Sep-25	9.83	-	-	-	-	-
19-Dec-25	9.70	-	-	-	-	-
20-Mar-26	9.74	-	-	-	-	-
19-Jun-26	9.50	-	-	-	-	-
18-Sep-26	9.54	-	-	-	-	-
18-Dec-26	9.32	-	-	-	-	-
19-Mar-27	9.37	-	-	-	-	-
18-Jun-27	9.11	-	-	-	-	-
17-Sep-27	9.16	-	-	-	-	-
17-Dec-27	8.95	-	-	-	-	-
16-Jun-28	8.74	-	-	-	-	-
15-Dec-28	8.58	-	-	-	-	-
15-Jun-29	8.38	-	-	-	-	-
21-Dec-29	8.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.00	-	-	-	-	-
16-May-25	9.76	-	-	-	-	-
20-Jun-25	9.78	-	-	-	-	-
19-Sep-25	9.83	-	-	-	-	-
19-Dec-25	9.70	-	-	-	-	-
20-Mar-26	9.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.99	-	-	-	-	-

	Previous Close	25.62		28/03/25
	NATURGY Close	25.78		28/03/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.21	-	-	-	-	-
16-May-25	25.26	-	-	-	-	-
20-Jun-25	25.32	-	-	-	-	73
19-Sep-25	24.94	-	-	-	-	-
19-Dec-25	24.56	-	-	-	-	-
20-Mar-26	24.67	-	-	-	-	-
19-Jun-26	24.11	-	-	-	-	-
18-Sep-26	23.74	-	-	-	-	-
18-Dec-26	23.37	-	-	-	-	-
19-Mar-27	23.49	-	-	-	-	-
18-Jun-27	22.88	-	-	-	-	-
17-Sep-27	22.55	-	-	-	-	-
17-Dec-27	22.21	-	-	-	-	-
16-Jun-28	21.85	-	-	-	-	-
15-Dec-28	21.09	-	-	-	-	-
15-Jun-29	20.88	-	-	-	-	-
21-Dec-29	19.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.21	-	-	-	-	-
16-May-25	25.26	-	-	-	-	-
20-Jun-25	25.32	-	-	-	-	-
19-Sep-25	24.94	-	-	-	-	-
19-Dec-25	24.56	-	-	-	-	-
20-Mar-26	24.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.78	-	-	-	-	-

	Previous Close	0.37		28/03/25
	OBRASCON HUARTE Close	0.34		28/03/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.34	-	-	-	-	-
16-May-25	0.35	-	-	-	-	-
20-Jun-25	0.35	-	-	-	-	-
19-Sep-25	0.35	-	-	-	-	-
19-Dec-25	0.35	-	-	-	-	-
20-Mar-26	0.35	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.35	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Sep-27	0.36	-	-	-	-	-
17-Dec-27	0.36	-	-	-	-	-
16-Jun-28	0.37	-	-	-	-	-
15-Dec-28	0.37	-	-	-	-	-
15-Jun-29	0.38	-	-	-	-	-
21-Dec-29	0.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.34	-	-	-	-	-
16-May-25	0.35	-	-	-	-	-
20-Jun-25	0.35	-	-	-	-	-
19-Sep-25	0.35	-	-	-	-	-
19-Dec-25	0.35	-	-	-	-	-
20-Mar-26	0.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.34	-	-	-	-	-

	Previous Close	81.75		28/03/25
	PHARMA MAR Close	83.20		28/03/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	83.31	-	-	-	-	-
16-May-25	83.47	-	-	-	-	-
20-Jun-25	83.65	-	-	-	-	-
19-Sep-25	83.27	-	-	-	-	-
19-Dec-25	83.67	-	-	-	-	-
20-Mar-26	84.05	-	-	-	-	-
19-Jun-26	84.43	-	-	-	-	-
18-Sep-26	84.16	-	-	-	-	-
18-Dec-26	84.54	-	-	-	-	-
19-Mar-27	84.95	-	-	-	-	-
18-Jun-27	85.39	-	-	-	-	-
17-Sep-27	85.20	-	-	-	-	-
17-Dec-27	85.66	-	-	-	-	-
16-Jun-28	86.62	-	-	-	-	-
15-Dec-28	86.99	-	-	-	-	-
15-Jun-29	88.05	-	-	-	-	-
21-Dec-29	88.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	83.31	-	-	-	-	-
16-May-25	83.47	-	-	-	-	-
20-Jun-25	83.65	-	-	-	-	-
19-Sep-25	83.27	-	-	-	-	-
19-Dec-25	83.67	-	-	-	-	-
20-Mar-26	84.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.20	-	-	-	-	-

	Previous Close	2.16		28/03/25
	PROSEGUR Close	2.11		28/03/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.11	-	-	-	-	-

	Previous Close	16.28		28/03/25
	PUIG Close	16.52		28/03/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.54	-	-	-	-	-
16-May-25	16.57	-	-	-	-	-
20-Jun-25	16.24	-	-	-	-	-
19-Sep-25	16.32	-	-	-	-	-
19-Dec-25	16.40	-	-	-	-	-
20-Mar-26	16.47	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	16.22	-	-	-	-	-
18-Dec-26	16.29	-	-	-	-	-
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.02	-	-	-	-	-
17-Sep-27	16.10	-	-	-	-	-
17-Dec-27	16.19	-	-	-	-	-
16-Jun-28	15.89	-	-	-	-	-
15-Dec-28	16.08	-	-	-	-	-
15-Jun-29	15.74	-	-	-	-	-
21-Dec-29	15.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.54	-	-	-	-	-
16-May-25	16.57	-	-	-	-	-
20-Jun-25	16.24	-	-	-	-	-
19-Sep-25	16.32	-	-	-	-	-
19-Dec-25	16.40	-	-	-	-	-
20-Mar-26	16.47	-	-	-	-	-

	Previous Close	18.25		28/03/25
	REDEIA Close	18.55		28/03/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.58	-	-	-	-	-
16-May-25	18.61	-	-	-	-	-
20-Jun-25	18.65	-	-	-	-	7
19-Sep-25	18.14	-	-	-	-	-
19-Dec-25	18.23	-	-	-	-	-
20-Mar-26	18.09	-	-	-	-	-
19-Jun-26	18.17	-	-	-	-	-
18-Sep-26	17.67	-	-	-	-	-
18-Dec-26	17.75	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-
18-Jun-27	17.71	-	-	-	-	-
17-Sep-27	17.22	-	-	-	-	-
17-Dec-27	17.31	-	-	-	-	-
16-Jun-28	17.29	-	-	-	-	-
15-Dec-28	16.91	-	-	-	-	-
15-Jun-29	16.90	-	-	-	-	-
21-Dec-29	16.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.58	-	-	-	-	-
16-May-25	18.61	-	-	-	-	-
20-Jun-25	18.65	-	-	-	-	-
19-Sep-25	18.14	-	-	-	-	-
19-Dec-25	18.23	-	-	-	-	-
20-Mar-26	18.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.55	-	-	-	-	-

	Previous Close	12.52		28/03/25
	REPSOL Close	12.46		28/03/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	12.46	-	-	-	-	-
04-Apr-25	12.46	-	-	-	-	-
11-Apr-25	12.47	-	-	-	-	-
17-Apr-25	12.47	-	-	-	-	-
16-May-25	12.50	-	-	-	-	-
20-Jun-25	12.52	-	-	-	-	3,903
19-Sep-25	12.08	-	-	-	-	-
19-Dec-25	12.14	-	-	-	-	10,000
20-Mar-26	11.69	-	-	-	-	-
19-Jun-26	11.75	-	-	-	-	-
18-Sep-26	11.33	-	-	-	-	-
18-Dec-26	11.38	-	-	-	-	-
19-Mar-27	10.98	-	-	-	-	-
18-Jun-27	11.04	-	-	-	-	-
17-Sep-27	10.63	-	-	-	-	-
17-Dec-27	10.68	-	-	-	-	-
16-Jun-28	10.35	-	-	-	-	-
15-Dec-28	10.00	-	-	-	-	-
15-Jun-29	9.68	-	-	-	-	-
21-Dec-29	9.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.47	-	-	-	-	-
16-May-25	12.50	-	-	-	-	-
20-Jun-25	12.52	-	-	-	-	-
19-Sep-25	12.08	-	-	-	-	-
19-Dec-25	12.14	-	-	-	-	-
20-Mar-26	11.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.46	-	-	-	-	-

	Previous Close	3.36		28/03/25
	SACYR Close	3.31		28/03/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.32	-	-	-	-	-
16-May-25	3.32	-	-	-	-	-
20-Jun-25	3.33	-	-	-	-	-
19-Sep-25	3.26	-	-	-	-	-
19-Dec-25	3.28	-	-	-	-	-
20-Mar-26	3.23	-	-	-	-	-
19-Jun-26	3.24	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.08	-	-	-	-	-
17-Dec-27	3.10	-	-	-	-	-
16-Jun-28	3.07	-	-	-	-	-
15-Dec-28	3.02	-	-	-	-	-
15-Jun-29	2.99	-	-	-	-	-
21-Dec-29	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.32	-	-	-	-	-
16-May-25	3.32	-	-	-	-	-
20-Jun-25	3.33	-	-	-	-	-
19-Sep-25	3.26	-	-	-	-	-
19-Dec-25	3.28	-	-	-	-	-
20-Mar-26	3.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.31	-	-	-	-	-

	Previous Close	6.45		28/03/25
	SANTANDER Close	6.32		28/03/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	6.32	-	-	-	-	-
04-Apr-25	6.32	-	-	-	-	-
11-Apr-25	6.32	-	-	-	-	-
17-Apr-25	6.33	-	-	-	-	-
16-May-25	6.23	-	-	-	-	-
20-Jun-25	6.24	6.24	6.24	6.24	2	120,100
19-Sep-25	6.27	-	-	-	-	-
19-Dec-25	6.19	-	-	-	-	-
20-Mar-26	6.22	-	-	-	-	-
19-Jun-26	6.13	-	-	-	-	-
18-Sep-26	6.16	-	-	-	-	-
18-Dec-26	6.07	-	-	-	-	-
19-Mar-27	6.10	-	-	-	-	-
18-Jun-27	6.00	-	-	-	-	-
17-Sep-27	6.03	-	-	-	-	-
17-Dec-27	5.93	-	-	-	-	-
16-Jun-28	5.86	-	-	-	-	-
15-Dec-28	5.80	-	-	-	-	-
15-Jun-29	5.75	-	-	-	-	-
21-Dec-29	5.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.33	-	-	-	-	-
16-May-25	6.23	-	-	-	-	-
20-Jun-25	6.24	-	-	-	-	1,317,400
19-Sep-25	6.27	-	-	-	-	-
19-Dec-25	6.19	-	-	-	-	-
20-Mar-26	6.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.32	-	-	-	-	-

	Previous Close	7.10		28/03/25
	SOLARIA Close	7.13		28/03/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.14	-	-	-	-	-
16-May-25	7.15	-	-	-	-	-
20-Jun-25	7.17	-	-	-	-	-
19-Sep-25	7.21	-	-	-	-	-
19-Dec-25	7.24	-	-	-	-	-
20-Mar-26	7.27	-	-	-	-	-
19-Jun-26	7.31	-	-	-	-	-
18-Sep-26	7.34	-	-	-	-	-
18-Dec-26	7.37	-	-	-	-	-
19-Mar-27	7.41	-	-	-	-	-
18-Jun-27	7.45	-	-	-	-	-
17-Sep-27	7.49	-	-	-	-	-
17-Dec-27	7.53	-	-	-	-	-
16-Jun-28	7.61	-	-	-	-	-
15-Dec-28	7.70	-	-	-	-	-
15-Jun-29	7.79	-	-	-	-	-
21-Dec-29	7.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.14	-	-	-	-	-
16-May-25	7.15	-	-	-	-	-
20-Jun-25	7.17	-	-	-	-	-
19-Sep-25	7.21	-	-	-	-	-
19-Dec-25	7.24	-	-	-	-	-
20-Mar-26	7.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.13	-	-	-	-	-

	Previous Close	16.98		28/03/25
	TECNICAS REUNIDAS Close	16.60		28/03/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.62	-	-	-	-	-
16-May-25	16.65	-	-	-	-	-
20-Jun-25	16.69	-	-	-	-	-
19-Sep-25	16.69	-	-	-	-	-
19-Dec-25	16.77	-	-	-	-	-
20-Mar-26	16.77	-	-	-	-	-
19-Jun-26	16.85	-	-	-	-	-
18-Sep-26	16.80	-	-	-	-	-
18-Dec-26	16.88	-	-	-	-	-
19-Mar-27	16.79	-	-	-	-	-
18-Jun-27	16.87	-	-	-	-	-
17-Sep-27	16.77	-	-	-	-	-
17-Dec-27	16.86	-	-	-	-	-
16-Jun-28	16.87	-	-	-	-	-
15-Dec-28	16.87	-	-	-	-	-
15-Jun-29	16.88	-	-	-	-	-
21-Dec-29	16.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.62	-	-	-	-	-
16-May-25	16.65	-	-	-	-	-
20-Jun-25	16.69	-	-	-	-	-
19-Sep-25	16.69	-	-	-	-	-
19-Dec-25	16.77	-	-	-	-	-
20-Mar-26	16.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.60	-	-	-	-	-

	Previous Close	4.33		28/03/25
	TELEFONICA Close	4.32		28/03/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	4.32	-	-	-	-	-
04-Apr-25	4.32	-	-	-	-	-
11-Apr-25	4.33	-	-	-	-	-
17-Apr-25	4.33	-	-	-	-	-
16-May-25	4.34	-	-	-	-	13
20-Jun-25	4.20	-	-	-	-	1,472
19-Sep-25	4.22	-	-	-	-	-
19-Dec-25	4.09	-	-	-	-	30,000
20-Mar-26	4.11	-	-	-	-	-
19-Jun-26	3.98	-	-	-	-	-
18-Sep-26	4.00	-	-	-	-	-
18-Dec-26	3.87	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-
18-Jun-27	3.77	-	-	-	-	-
17-Sep-27	3.79	-	-	-	-	-
17-Dec-27	3.68	-	-	-	-	-
16-Jun-28	3.60	-	-	-	-	-
15-Dec-28	3.51	-	-	-	-	-
15-Jun-29	3.43	-	-	-	-	-
21-Dec-29	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.33	-	-	-	-	-
16-May-25	4.34	-	-	-	-	-
20-Jun-25	4.20	-	-	-	-	-
19-Sep-25	4.22	-	-	-	-	-
19-Dec-25	4.09	-	-	-	-	-
20-Mar-26	4.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.32	-	-	-	-	-

	Previous Close	1.75		28/03/25
	UNICAJA Close	1.71		28/03/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.71	-	-	-	-	-
16-May-25	1.64	-	-	-	-	-
20-Jun-25	1.65	-	-	-	-	-
19-Sep-25	1.65	-	-	-	-	-
19-Dec-25	1.60	-	-	-	-	-
20-Mar-26	1.61	-	-	-	-	-
19-Jun-26	1.55	-	-	-	-	-
18-Sep-26	1.55	-	-	-	-	-
18-Dec-26	1.50	-	-	-	-	-
19-Mar-27	1.51	-	-	-	-	-
18-Jun-27	1.44	-	-	-	-	-
17-Sep-27	1.45	-	-	-	-	-
17-Dec-27	1.40	-	-	-	-	-
16-Jun-28	1.34	-	-	-	-	-
15-Dec-28	1.35	-	-	-	-	-
15-Jun-29	1.23	-	-	-	-	-
21-Dec-29	1.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.71	-	-	-	-	-
16-May-25	1.64	-	-	-	-	-
20-Jun-25	1.65	-	-	-	-	-
19-Sep-25	1.65	-	-	-	-	-
19-Dec-25	1.60	-	-	-	-	-
20-Mar-26	1.61	-	-	-	-	-

	Previous Close	95.00		28/03/25
	VIDRALA Close	94.30		28/03/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	94.43	-	-	-	-	-
16-May-25	94.61	-	-	-	-	-
20-Jun-25	94.81	-	-	-	-	-
19-Sep-25	94.87	-	-	-	-	-
19-Dec-25	95.32	-	-	-	-	-
20-Mar-26	94.66	-	-	-	-	-
19-Jun-26	95.09	-	-	-	-	-
18-Sep-26	95.10	-	-	-	-	-
18-Dec-26	95.52	-	-	-	-	-
19-Mar-27	94.80	-	-	-	-	-
18-Jun-27	95.29	-	-	-	-	-
17-Sep-27	95.35	-	-	-	-	-
17-Dec-27	95.87	-	-	-	-	-
16-Jun-28	95.73	-	-	-	-	-
15-Dec-28	96.40	-	-	-	-	-
15-Jun-29	96.36	-	-	-	-	-
21-Dec-29	97.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	94.43	-	-	-	-	-
16-May-25	94.61	-	-	-	-	-
20-Jun-25	94.81	-	-	-	-	-
19-Sep-25	94.87	-	-	-	-	-
19-Dec-25	95.32	-	-	-	-	-
20-Mar-26	94.66	-	-	-	-	-

	Previous Close	62.90		28/03/25
	VISCOFAN Close	64.30		28/03/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	64.39	-	-	-	-	-
16-May-25	64.51	-	-	-	-	-
20-Jun-25	63.99	-	-	-	-	-
19-Sep-25	64.32	-	-	-	-	-
19-Dec-25	63.02	-	-	-	-	-
20-Mar-26	63.30	-	-	-	-	-
19-Jun-26	62.91	-	-	-	-	-
18-Sep-26	63.19	-	-	-	-	-
18-Dec-26	63.47	-	-	-	-	-
19-Mar-27	62.05	-	-	-	-	-
18-Jun-27	61.65	-	-	-	-	-
17-Sep-27	61.98	-	-	-	-	-
17-Dec-27	62.32	-	-	-	-	-
16-Jun-28	60.46	-	-	-	-	-
15-Dec-28	61.18	-	-	-	-	-
15-Jun-29	59.35	-	-	-	-	-
21-Dec-29	58.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	64.39	-	-	-	-	-
16-May-25	64.51	-	-	-	-	-
20-Jun-25	63.99	-	-	-	-	-
19-Sep-25	64.32	-	-	-	-	-
19-Dec-25	63.02	-	-	-	-	-
20-Mar-26	63.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		28/03/25
	BBVA DIV Close	-		28/03/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4100	-	-	-	-	-
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7090	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6890	-	-	-	-	100
17-Dec-27	0.6590	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6650	-	-	-	-	-

	Previous Close	-		28/03/25
	BBVA DIV25 Close	-		28/03/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4100	-	-	-	-	-
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7090	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6890	-	-	-	-	-
17-Dec-27	0.6590	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6650	-	-	-	-	-

	Previous Close	-		28/03/25
	CAIXABANK DIV Close	-		28/03/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		28/03/25
	CAIXABANK DIV25 Close	-		28/03/25

FUTURES CAIXABANK DIV25

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

	Previous Close	-		28/03/25
	GAS NATURAL DIV Close	-		28/03/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.6000	-	-	-	-	-
16-May-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	-		28/03/25
	GAS NATURAL DIV25 Close	-		28/03/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.6000	-	-	-	-	-
16-May-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	0.231		28/03/25
	IBERDROLA DIV Close	0.231		28/03/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.2310	-	-	-	-	-
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2240	-	-	-	-	-
18-Dec-26	0.6440	-	-	-	-	-
17-Dec-27	0.6170	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		28/03/25
	IBERDROLA DIV25 Close	-		28/03/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.2310	-	-	-	-	-
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2240	-	-	-	-	-
18-Dec-26	0.6440	-	-	-	-	-
17-Dec-27	0.6170	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		28/03/25
	INDITEX DIV Close	-		28/03/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.8400	-	-	-	-	-
20-Jun-25	0.8400	-	-	-	-	-
19-Sep-25	0.8400	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		28/03/25
	INDITEX DIV25 Close	-		28/03/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.8400	-	-	-	-	-
20-Jun-25	0.8400	-	-	-	-	-
19-Sep-25	0.8400	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.475		28/03/25
	REPSOL DIV Close	0.475		28/03/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9660	-	-	-	-	50
17-Dec-27	0.9260	-	-	-	-	-
15-Dec-28	0.9230	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	166
20-Dec-30	0.8400	-	-	-	-	85

	Previous Close	-		28/03/25
	REPSOL DIV25 Close	-		28/03/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9660	-	-	-	-	-
17-Dec-27	0.9260	-	-	-	-	-
15-Dec-28	0.9230	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	-

	Previous Close	-		28/03/25
	SANTANDER DIV Close	-		28/03/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	17,075
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2350	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		28/03/25
	SANTANDER DIV25 Close	-		28/03/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	4,067
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2350	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		28/03/25
	TELEFONICA DIV Close	-		28/03/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2920	-	-	-	-	50
17-Dec-27	0.2700	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

	Previous Close	-		28/03/25
	TELEFONICA DIV25 Close	-		28/03/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2920	-	-	-	-	-
17-Dec-27	0.2700	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		28/03/25
	MINI IBEX-35 Close	-		28/03/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,700	609.30	-	-	-	24.96	1.00	1	-
Mar-25 w4 12,800	509.30	-	-	-	24.43	1.00	1	-
Mar-25 w4 13,100	209.30	-	-	-	22.83	1.00	10	-
Mar-25 w4 13,250	59.30	154.00	154.00	154.00	22.03	1.00	2	-
Mar-25 w4 13,275	34.30	75.00	75.00	75.00	21.89	1.00	11	-
Mar-25 w4 13,300	9.30	24.00	99.00	8.00	21.76	1.00	12	-
Mar-25 w4 13,325	-	31.00	74.00	29.00	21.68	-	8	-
Mar-25 w4 13,350	-	8.00	8.00	8.00	21.64	-	4	-
Mar-25 w4 13,400	-	25.00	30.00	8.00	21.55	-	14	-
Mar-25 w4 13,425	-	-	-	-	21.51	-	2	-
Mar-25 w4 13,450	-	-	-	-	21.46	-	3	-
Mar-25 w4 13,475	-	-	-	-	21.42	-	2	-
Mar-25 w4 13,500	-	-	-	-	21.38	-	5	-
Mar-25 w4 13,525	-	-	-	-	21.33	-	4	-
Mar-25 w4 13,550	-	-	-	-	21.29	-	4	-
Mar-25 w4 13,575	-	-	-	-	21.24	-	4	-
Mar-25 w4 13,600	-	-	-	-	21.20	-	6	-
Mar-25 w4 13,625	-	-	-	-	21.16	-	1	-
Mar-25 w4 13,650	-	-	-	-	21.11	-	3	-
Apr-25 w1 13,000	353.00	-	-	-	19.30	0.82	-	2
Apr-25 w1 13,100	273.00	-	-	-	18.78	0.74	-	2
Apr-25 w1 13,300	140.00	-	-	-	17.72	0.53	-	1
Apr-25 w1 13,325	127.00	116.00	116.00	116.00	17.61	0.49	2	2
Apr-25 w1 13,350	114.00	101.00	156.00	101.00	17.57	0.46	16	15
Apr-25 w1 13,400	92.00	111.00	126.00	90.00	17.47	0.40	8	7
Apr-25 w1 13,450	74.00	67.00	67.00	67.00	17.37	0.35	1	2
Apr-25 w1 13,475	65.00	91.00	91.00	91.00	17.33	0.32	1	1
Apr-25 w1 13,550	44.00	-	-	-	17.18	0.24	-	2
Apr-25 w1 13,600	33.00	23.00	23.00	23.00	17.08	0.19	1	1
Apr-25 w1 13,650	25.00	24.00	24.00	24.00	16.99	0.15	1	2
Apr-25 w1 13,700	18.00	20.00	26.00	20.00	16.89	0.12	4	4
Apr-25 w1 13,750	13.00	-	-	-	16.80	0.09	-	3
Apr-25 w1 13,800	9.00	-	-	-	16.70	0.06	-	3
Apr-25 w1 13,850	6.00	-	-	-	16.60	0.05	-	1
Apr-25 w2 13,400	112.00	-	-	-	15.97	0.39	-	2
Apr-25 w2 13,500	77.00	83.00	83.00	83.00	15.78	0.30	1	4
Apr-25 w2 13,550	63.00	-	-	-	15.69	0.26	-	1
Apr-25 w2 13,600	51.00	-	-	-	15.60	0.22	-	2
Apr-25 w2 13,650	40.00	40.00	40.00	40.00	15.50	0.18	1	1
Apr-25 w2 13,850	14.00	-	-	-	15.13	0.08	-	1
Apr-25 w0 10,200	3,076.00	3,104.00	3,104.00	3,104.00	30.92	1.00	1	-
Apr-25 w0 10,300	2,976.00	-	-	-	30.42	1.00	-	4
Apr-25 w0 10,400	2,876.00	2,869.00	2,924.00	2,869.00	29.92	1.00	2	8
Apr-25 w0 10,500	2,776.00	-	-	-	29.42	1.00	-	8
Apr-25 w0 10,600	2,677.00	-	-	-	28.91	1.00	-	8
Apr-25 w0 10,700	2,577.00	-	-	-	28.41	1.00	-	9
Apr-25 w0 10,800	2,477.00	-	-	-	27.91	1.00	-	1
Apr-25 w0 10,900	2,377.00	-	-	-	27.41	1.00	-	2
Apr-25 w0 11,000	2,277.00	-	-	-	26.91	1.00	-	1
Apr-25 w0 11,100	2,178.00	-	-	-	26.40	1.00	-	2
Apr-25 w0 11,500	1,779.00	-	-	-	24.40	0.99	-	7
Apr-25 w0 11,600	1,680.00	-	-	-	23.89	0.99	-	1
Apr-25 w0 11,800	1,481.00	-	-	-	22.89	0.99	-	1
Apr-25 w0 12,000	1,284.00	-	-	-	21.89	0.98	-	11
Apr-25 w0 12,100	1,187.00	-	-	-	21.38	0.97	-	6
Apr-25 w0 12,200	1,089.00	-	-	-	20.88	0.96	-	17
Apr-25 w0 12,250	1,041.00	-	-	-	20.63	0.95	-	1
Apr-25 w0 12,300	993.00	-	-	-	20.38	0.95	-	8
Apr-25 w0 12,400	898.00	-	-	-	19.88	0.93	-	4
Apr-25 w0 12,500	804.00	-	-	-	19.38	0.91	-	13
Apr-25 w0 12,550	758.00	-	-	-	19.13	0.90	-	2
Apr-25 w0 12,600	713.00	-	-	-	18.87	0.88	-	11
Apr-25 w0 12,650	668.00	-	-	-	18.62	0.87	-	3
Apr-25 w0 12,700	623.00	-	-	-	18.37	0.85	-	8
Apr-25 w0 12,750	580.00	-	-	-	18.12	0.83	-	3
Apr-25 w0 12,800	537.00	-	-	-	17.87	0.81	-	16
Apr-25 w0 12,850	496.00	-	-	-	17.62	0.79	-	1
Apr-25 w0 12,900	455.00	-	-	-	17.37	0.77	-	4
Apr-25 w0 13,000	377.00	-	-	-	16.87	0.71	-	40
Apr-25 w0 13,050	340.00	-	-	-	16.62	0.68	-	100
Apr-25 w0 13,100	305.00	-	-	-	16.36	0.64	-	2,008
Apr-25 w0 13,150	272.00	280.00	280.00	280.00	16.11	0.61	3	1
Apr-25 w0 13,200	240.00	297.00	297.00	297.00	15.86	0.57	1	21
Apr-25 w0 13,250	210.00	216.00	216.00	216.00	15.61	0.53	50	50
Apr-25 w0 13,300	183.00	195.00	210.00	195.00	15.42	0.49	5	42
Apr-25 w0 13,350	159.00	197.00	197.00	197.00	15.33	0.45	1	2
Apr-25 w0 13,400	137.00	150.00	200.00	130.00	15.24	0.41	14	58
Apr-25 w0 13,450	117.00	120.00	135.00	120.00	15.15	0.37	4	9
Apr-25 w0 13,500	99.00	92.00	125.00	92.00	15.06	0.33	4	25
Apr-25 w0 13,550	84.00	78.00	98.00	78.00	14.97	0.29	8	15
Apr-25 w0 13,600	70.00	63.00	85.00	63.00	14.88	0.25	13	40
Apr-25 w0 13,650	58.00	-	-	-	14.79	0.22	-	20
Apr-25 w0 13,700	47.00	46.00	48.00	46.00	14.70	0.19	4	9
Apr-25 w0 13,750	38.00	32.00	46.00	32.00	14.61	0.16	10	10
Apr-25 w0 13,800	30.00	-	-	-	14.52	0.13	-	14
Apr-25 w0 13,850	24.00	22.00	25.00	22.00	14.43	0.11	10	27
Apr-25 w0 13,900	19.00	21.00	21.00	21.00	14.34	0.09	1	5
Apr-25 w0 13,950	14.00	-	-	-	14.25	0.07	-	1
Apr-25 w0 14,000	11.00	11.00	11.00	11.00	14.16	0.06	1	3
Apr-25 w0 14,200	3.00	-	-	-	13.80	0.02	-	1
May-25 12,000	1,234.00	-	-	-	20.22	0.90	-	1
May-25 12,300	962.00	-	-	-	18.82	0.85	-	4
May-25 12,400	875.00	-	-	-	18.36	0.83	-	1
May-25 12,500	789.00	-	-	-	17.89	0.80	-	1
May-25 12,600	706.00	-	-	-	17.43	0.77	-	1
May-25 12,700	626.00	-	-	-	16.96	0.74	-	4
May-25 12,750	587.00	-	-	-	16.73	0.72	-	4
May-25 12,800	548.00	-	-	-	16.50	0.70	-	1
May-25 12,850	511.00	-	-	-	16.26	0.68	-	2
May-25 13,000	405.00	430.00	440.00	430.00	15.57	0.61	8	21
May-25 13,100	340.00	-	-	-	15.10	0.56	-	3
May-25 13,150	309.00	320.00	320.00	320.00	14.87	0.53	3	3
May-25 13,200	280.00	337.00	337.00	337.00	14.66	0.51	8	8
May-25 13,300	232.00	-	-	-	14.50	0.45	-	3
May-25 13,400	188.00	-	-	-	14.34	0.39	-	6
May-25 13,450	169.00	-	-	-	14.26	0.37	-	1
May-25 13,500	151.00	164.00	188.00	149.00	14.18	0.34	4	132
May-25 13,550	134.00	185.00	185.00	185.00	14.10	0.31	1	4
May-25 13,600	119.00	123.00	123.00	123.00	14.02	0.29	1	3
May-25 13,700	92.00	-	-	-	13.86	0.24	-	10
May-25 13,750	80.00	-	-	-	13.78	0.21	-	2
May-25 13,800	70.00	75.00	75.00	75.00	13.70	0.19	15	66
May-25 14,000	37.00	-	-	-	13.39	0.12	-	10
May-25 14,100	26.00	-	-	-	13.23	0.09	-	1
Jun-25 7,400	5,750.00	-	-	-	38.13	0.99	-	13
Jun-25 7,600	5,551.00	-	-	-	37.32	0.99	-	2
Jun-25 7,700	5,452.00	-	-	-	36.92	0.99	-	25
Jun-25 7,800	5,353.00	-	-	-	36.52	0.99	-	11
Jun-25 7,900	5,253.00	-	-	-	36.11	0.99	-	1
Jun-25 8,000	5,154.00	-	-	-	35.71	0.99	-	10
Jun-25 9,000	4,162.00	-	-	-	31.69	0.99	-	3
Jun-25 9,400	3,766.00	-	-	-	30.08	0.99	-	1
Jun-25 10,600	2,588.00	-	-	-	25.26	0.96	-	2
Jun-25 11,000	2,202.00	-	-	-	23.65	0.94	-	12
Jun-25 11,100	2,107.00	-	-	-	23.25	0.94	-	1
Jun-25 11,200	2,012.00	-	-	-	22.85	0.93	-	10
Jun-25 11,300	1,917.00	-	-	-	22.44	0.92	-	3
Jun-25 11,400	1,823.00	-	-	-	22.04	0.92	-	6
Jun-25 11,500	1,730.00	-	-	-	21.64	0.91	-	39
Jun-25 11,700	1,545.00	-	-	-	20.84	0.89	-	4
Jun-25 11,800	1,454.00	-	-	-	20.43	0.87	-	5
Jun-25 11,900	1,364.00	-	-	-	20.03	0.86	-	4
Jun-25 12,000	1,275.00	1,280.00	1,280.00	1,280.00	19.63	0.85	1	16
Jun-25 12,100	1,188.00	-	-	-	19.23	0.83	-	5
Jun-25 12,200	1,102.00	-	-	-	18.82	0.81	-	5
Jun-25 12,300	1,017.00	-	-	-	18.42	0.79	-	27
Jun-25 12,400	934.00	-	-	-	18.02	0.77	-	15
Jun-25 12,500	854.00	-	-	-	17.62	0.74	-	17
Jun-25 12,600	775.00	-	-	-	17.22	0.72	-	7
Jun-25 12,700	699.00	-	-	-	16.81	0.69	-	37
Jun-25 12,800	626.00	-	-	-	16.41	0.66	-	12
Jun-25 12,900	555.00	-	-	-	16.01	0.62	-	7
Jun-25 13,000	488.00	-	-	-	15.61	0.58	-	27
Jun-25 13,050	456.00	457.00	470.00	457.00	15.41	0.56	2	4
Jun-25 13,100	425.00	-	-	-	15.21	0.55	-	21
Jun-25 13,200	366.00	401.00	401.00	401.00	14.84	0.50	1	7
Jun-25 13,300	315.00	-	-	-	14.62	0.46	-	52
Jun-25 13,400	268.00	275.00	304.00	275.00	14.40	0.42	3	28
Jun-25 13,500	226.00	-	-	-	14.18	0.37	-	23
Jun-25 13,600	188.00	-	-	-	13.96	0.33	-	32
Jun-25 13,650	170.00	-	-	-	13.85	0.31	-	100
Jun-25 13,700	154.00	-	-	-	13.74	0.29	-	14
Jun-25 13,750	139.00	143.00	143.00	143.00	13.63	0.27	1	1
Jun-25 13,800	125.00	142.00	142.00	142.00	13.52	0.25	2	13
Jun-25 13,900	99.00	-	-	-	13.30	0.21	-	3
Jun-25 14,000	78.00	-	-	-	13.08	0.18	-	28
Jun-25 14,050	68.00	-	-	-	12.97	0.16	-	2
Jun-25 14,100	60.00	-	-	-	12.86	0.15	-	2
Jun-25 14,300	33.00	-	-	-	12.42	0.09	-	2
Sep-25 7,000	6,061.00	-	-	-	35.11	0.99	-	1
Sep-25 8,000	5,078.00	-	-	-	31.83	0.98	-	7
Sep-25 9,000	4,103.00	-	-	-	28.56	0.97	-	1
Sep-25 9,300	3,812.00	-	-	-	27.57	0.96	-	1
Sep-25 9,400	3,716.00	-	-	-	27.25	0.96	-	2
Sep-25 9,600	3,524.00	-	-	-	26.59	0.95	-	1
Sep-25 10,000	3,142.00	-	-	-	25.28	0.94	-	1
Sep-25 10,400	2,765.00	-	-	-	23.97	0.92	-	1
Sep-25 10,500	2,672.00	-	-	-	23.64	0.91	-	1
Sep-25 10,800	2,395.00	-	-	-	22.66	0.90	-	1
Sep-25 11,000	2,213.00	-	-	-	22.00	0.88	-	4
Sep-25 11,300	1,944.00	-	-	-	21.02	0.85	-	32
Sep-25 11,400	1,856.00	-	-	-	20.69	0.84	-	2
Sep-25 11,500	1,769.00	-	-	-	20.37	0.83	-	4
Sep-25 11,600	1,683.00	-	-	-	20.04	0.82	-	2
Sep-25 11,700	1,597.00	-	-	-	19.71	0.81	-	1
Sep-25 11,800	1,513.00	-	-	-	19.38	0.79	-	3
Sep-25 11,900	1,430.00	-	-	-	19.05	0.78	-	2
Sep-25 12,000	1,348.00	-	-	-	18.73	0.77	-	29
Sep-25 12,200	1,188.00	1,230.00	1,230.00	1,230.00	18.07	0.73	1	2
Sep-25 12,300	1,110.00	-	-	-	17.74	0.71	-	1
Sep-25 12,400	1,034.00	-	-	-	17.42	0.69	-	1
Sep-25 12,500	959.00	-	-	-	17.09	0.67	-	5
Sep-25 12,600	886.00	-	-	-	16.76	0.65	-	5
Sep-25 12,700	816.00	-	-	-	16.43	0.63	-	6
Sep-25 12,800	748.00	-	-	-	16.11	0.60	-	4
Sep-25 12,900	681.00	-	-	-	15.78	0.58	-	2
Sep-25 13,000	618.00	-	-	-	15.45	0.55	-	19
Sep-25 13,100	557.00	-	-	-	15.12	0.52	-	1
Sep-25 13,200	503.00	-	-	-	14.93	0.49	-	20
Sep-25 13,300	454.00	-	-	-	14.78	0.46	-	50
Sep-25 13,400	407.00	-	-	-	14.63	0.43	-	22
Sep-25 13,500	364.00	-	-	-	14.47	0.40	-	7
Sep-25 13,600	323.00	331.00	331.00	331.00	14.32	0.37	1	10
Sep-25 13,700	286.00	-	-	-	14.17	0.35	-	3
Sep-25 13,800	251.00	-	-	-	14.02	0.32	-	22
Sep-25 13,900	219.00	-	-	-	13.86	0.29	-	2
Sep-25 14,000	190.00	-	-	-	13.71	0.26	-	15
Sep-25 14,100	164.00	-	-	-	13.56	0.24	-	1
Sep-25 14,200	140.00	-	-	-	13.41	0.21	-	35
Sep-25 14,400	100.00	-	-	-	13.10	0.16	-	1
Dec-25 6,600	6,360.00	-	-	-	33.47	0.98	-	3
Dec-25 7,300	5,678.00	-	-	-	31.52	0.97	-	39
Dec-25 7,400	5,581.00	-	-	-	31.24	0.97	-	35
Dec-25 7,500	5,484.00	-	-	-	30.96	0.97	-	36
Dec-25 7,600	5,387.00	-	-	-	30.69	0.97	-	31
Dec-25 8,400	4,616.00	-	-	-	28.46	0.96	-	1
Dec-25 8,600	4,424.00	-	-	-	27.90	0.95	-	5,000
Dec-25 9,000	4,044.00	-	-	-	26.79	0.94	-	400
Dec-25 9,400	3,668.00	-	-	-	25.67	0.93	-	1
Dec-25 9,500	3,574.00	-	-	-	25.40	0.93	-	20
Dec-25 9,600	3,481.00	-	-	-	25.12	0.92	-	20
Dec-25 9,800	3,296.00	-	-	-	24.56	0.91	-	1
Dec-25 10,000	3,112.00	-	-	-	24.00	0.90	-	1
Dec-25 10,100	3,021.00	-	-	-	23.73	0.90	-	1
Dec-25 10,200	2,930.00	-	-	-	23.45	0.89	-	2
Dec-25 10,400	2,749.00	-	-	-	22.89	0.88	-	1
Dec-25 10,600	2,571.00	-	-	-	22.33	0.87	-	18,000
Dec-25 10,800	2,395.00	-	-	-	21.78	0.85	-	32
Dec-25 11,000	2,221.00	-	-	-	21.22	0.84	-	10,003
Dec-25 11,100	2,135.00	-	-	-	20.94	0.83	-	1,500
Dec-25 11,200	2,050.00	-	-	-	20.66	0.82	-	1,000
Dec-25 11,300	1,966.00	-	-	-	20.38	0.81	-	6,001
Dec-25 11,400	1,883.00	-	-	-	20.11	0.80	-	15,002
Dec-25 11,500	1,800.00	-	-	-	19.83	0.78	-	1,506
Dec-25 11,600	1,719.00	-	-	-	19.55	0.77	-	11,001
Dec-25 11,700	1,638.00	-	-	-	19.27	0.76	-	5
Dec-25 11,800	1,558.00	-	-	-	18.99	0.75	-	3,001
Dec-25 11,900	1,480.00	-	-	-	18.71	0.73	-	5,022
Dec-25 12,000	1,403.00	-	-	-	18.44	0.72	-	25
Dec-25 12,200	1,252.00	-	-	-	17.88	0.69	-	2
Dec-25 12,300	1,179.00	-	-	-	17.60	0.67	-	9
Dec-25 12,400	1,107.00	-	-	-	17.32	0.65	-	15
Dec-25 12,500	1,037.00	-	-	-	17.04	0.63	-	2
Dec-25 12,800	837.00	-	-	-	16.21	0.57	-	4
Dec-25 12,900	774.00	-	-	-	15.93	0.55	-	9
Dec-25 13,000	713.00	-	-	-	15.65	0.53	-	28
Dec-25 13,100	657.00	-	-	-	15.43	0.51	-	3
Dec-25 13,200	605.00	-	-	-	15.26	0.48	-	7
Dec-25 13,300	556.00	-	-	-	15.10	0.46	-	22
Dec-25 13,400	508.00	-	-	-	14.93	0.44	-	8
Dec-25 13,500	463.00	-	-	-	14.76	0.41	-	9
Dec-25 13,600	421.00	-	-	-	14.60	0.39	-	9
Dec-25 13,700	381.00	-	-	-	14.43	0.37	-	20
Dec-25 13,900	308.00	-	-	-	14.10	0.32	-	1
Dec-25 14,000	275.00	273.00	273.00	273.00	13.93	0.29	1	7
Dec-25 14,100	244.00	-	-	-	13.77	0.27	-	4
Dec-25 14,200	216.00	-	-	-	13.60	0.25	-	20
Dec-25 14,400	166.00	-	-	-	13.27	0.21	-	1
Dec-25 14,500	144.00	-	-	-	13.10	0.19	-	5
Dec-25 14,600	124.00	-	-	-	12.94	0.17	-	20
Dec-25 14,700	106.00	-	-	-	12.77	0.15	-	2
Dec-25 14,800	90.00	-	-	-	12.61	0.13	-	1
Mar-26 11,900	1,571.00	-	-	-	18.60	0.71	-	1
Mar-26 12,900	884.00	-	-	-	16.07	0.55	-	1
Mar-26 13,600	525.00	-	-	-	14.81	0.41	-	2
Mar-26 14,300	272.00	-	-	-	13.69	0.27	-	1
Mar-26 14,500	218.00	-	-	-	13.37	0.23	-	1
Jun-26 13,800	486.00	-	-	-	14.95	0.36	-	1
Jun-26 14,900	161.00	-	-	-	13.04	0.17	-	2
Sep-26 12,200	1,386.00	-	-	-	18.07	0.61	-	32
Dec-26 8,300	4,488.00	-	-	-	27.35	0.88	-	655
Dec-26 8,600	4,227.00	-	-	-	26.65	0.87	-	1,250
Dec-26 10,500	2,654.00	-	-	-	22.22	0.76	-	30
Dec-26 12,200	1,426.00	-	-	-	18.26	0.60	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,250	-	-	-	-	27.36	-	1	-
Mar-25 w4 12,400	-	-	-	-	26.56	-	1	-
Mar-25 w4 12,450	-	-	-	-	26.29	-	1	-
Mar-25 w4 12,500	-	-	-	-	26.03	-	1	-
Mar-25 w4 12,650	-	-	-	-	25.23	-	1	-
Mar-25 w4 12,700	-	-	-	-	24.96	-	1	-
Mar-25 w4 12,750	-	-	-	-	24.69	-	2	-
Mar-25 w4 12,800	-	-	-	-	24.43	-	4	-
Mar-25 w4 12,850	-	-	-	-	24.16	-	2	-
Mar-25 w4 12,900	-	-	-	-	23.89	-	4	-
Mar-25 w4 12,950	-	-	-	-	23.63	-	2	-
Mar-25 w4 13,000	-	-	-	-	23.36	-	9	-
Mar-25 w4 13,050	-	-	-	-	23.09	-	4	-
Mar-25 w4 13,100	-	-	-	-	22.83	-	12	-
Mar-25 w4 13,125	-	-	-	-	22.69	-	1	-
Mar-25 w4 13,150	-	-	-	-	22.56	-	2	-
Mar-25 w4 13,175	-	-	-	-	22.43	-	3	-
Mar-25 w4 13,200	-	-	-	-	22.29	-	7	-
Mar-25 w4 13,225	-	8.00	8.00	8.00	22.16	-	9	-
Mar-25 w4 13,250	-	-	-	-	22.03	-	7	-
Mar-25 w4 13,275	-	-	-	-	21.89	-	8	-
Mar-25 w4 13,300	-	33.00	33.00	21.00	21.76	-	26	-
Mar-25 w4 13,325	15.70	29.00	49.00	15.00	21.68	-1.00	8	-
Mar-25 w4 13,350	40.70	-	-	-	21.64	-1.00	2	-
Mar-25 w4 13,375	65.70	27.00	27.00	27.00	21.59	-1.00	18	-
Mar-25 w4 13,400	90.70	35.00	62.00	35.00	21.55	-1.00	7	-
Mar-25 w4 13,425	115.70	84.00	100.00	50.00	21.51	-1.00	6	-
Mar-25 w4 13,450	140.70	-	-	-	21.46	-1.00	2	-
Mar-25 w4 13,475	165.70	-	-	-	21.42	-1.00	1	-
Mar-25 w4 13,600	290.70	-	-	-	21.20	-1.00	2	-
Mar-25 w4 13,650	340.70	-	-	-	21.11	-1.00	1	-
Apr-25 w1 12,200	-	-	-	-	23.53	-	-	1
Apr-25 w1 12,250	1.00	-	-	-	23.27	-	-	1
Apr-25 w1 12,600	5.00	-	-	-	21.42	-0.03	-	1
Apr-25 w1 12,650	6.00	-	-	-	21.15	-0.04	-	5
Apr-25 w1 12,700	8.00	11.00	11.00	11.00	20.89	-0.05	1	2
Apr-25 w1 12,750	11.00	-	-	-	20.62	-0.06	-	3
Apr-25 w1 12,800	14.00	15.00	15.00	15.00	20.36	-0.08	1	2
Apr-25 w1 12,850	18.00	19.00	19.00	19.00	20.10	-0.10	1	2
Apr-25 w1 12,875	20.00	22.00	22.00	22.00	19.96	-0.11	1	1
Apr-25 w1 12,950	29.00	-	-	-	19.57	-0.15	-	4
Apr-25 w1 12,975	32.00	32.00	32.00	32.00	19.44	-0.17	1	1
Apr-25 w1 13,000	36.00	34.00	34.00	34.00	19.30	-0.18	1	6
Apr-25 w1 13,025	40.00	43.00	43.00	43.00	19.17	-0.20	1	1
Apr-25 w1 13,050	45.00	48.00	48.00	46.00	19.04	-0.22	2	5
Apr-25 w1 13,075	50.00	52.00	52.00	52.00	18.91	-0.24	1	1
Apr-25 w1 13,100	56.00	54.00	72.00	54.00	18.78	-0.26	4	8
Apr-25 w1 13,125	62.00	65.00	65.00	48.00	18.64	-0.28	8	8
Apr-25 w1 13,150	69.00	72.00	72.00	68.00	18.51	-0.31	3	5
Apr-25 w1 13,175	76.00	80.00	80.00	76.00	18.38	-0.33	3	3
Apr-25 w1 13,200	84.00	88.00	88.00	83.00	18.25	-0.36	3	7
Apr-25 w1 13,225	93.00	101.00	101.00	101.00	18.12	-0.39	6	6
Apr-25 w1 13,250	102.00	101.00	106.00	91.00	17.98	-0.42	6	6
Apr-25 w1 13,275	112.00	102.00	102.00	101.00	17.85	-0.44	3	3
Apr-25 w1 13,300	123.00	120.00	120.00	94.00	17.72	-0.47	11	19
Apr-25 w1 13,325	135.00	101.00	103.00	101.00	17.61	-0.50	4	4
Apr-25 w1 13,350	147.00	169.00	169.00	129.00	17.57	-0.54	4	4
Apr-25 w1 13,400	175.00	-	-	-	17.47	-0.60	-	13
Apr-25 w1 13,500	240.00	-	-	-	17.28	-0.71	-	2
Apr-25 w1 13,700	401.00	400.00	400.00	400.00	16.89	-0.88	1	1
Apr-25 w2 12,600	21.00	22.00	22.00	22.00	19.71	-0.09	1	1
Apr-25 w2 12,700	29.00	-	-	-	19.19	-0.12	-	1
Apr-25 w2 12,750	35.00	-	-	-	18.93	-0.14	-	2
Apr-25 w2 12,800	41.00	-	-	-	18.67	-0.16	-	1
Apr-25 w2 12,850	48.00	49.00	49.00	49.00	18.41	-0.18	3	3
Apr-25 w2 12,900	56.00	50.00	58.00	50.00	18.15	-0.21	4	4
Apr-25 w2 12,950	66.00	-	-	-	17.89	-0.24	-	4
Apr-25 w2 13,000	77.00	55.00	55.00	55.00	17.63	-0.27	1	6
Apr-25 w2 13,050	89.00	-	-	-	17.37	-0.30	-	3
Apr-25 w2 13,100	103.00	-	-	-	17.11	-0.34	-	3
Apr-25 w2 13,150	120.00	-	-	-	16.85	-0.38	-	2
Apr-25 w2 13,200	138.00	146.00	146.00	146.00	16.59	-0.42	1	1
Apr-25 w2 13,250	158.00	135.00	135.00	135.00	16.33	-0.47	1	1
Apr-25 w2 13,300	181.00	-	-	-	16.15	-0.52	-	2
Apr-25 w2 13,350	208.00	-	-	-	16.06	-0.56	-	1
Apr-25 w2 13,400	237.00	-	-	-	15.97	-0.61	-	2
Apr-25 w0 10,200	-	-	-	-	30.92	-	-	16
Apr-25 w0 10,300	-	-	-	-	30.42	-	-	6
Apr-25 w0 10,400	-	-	-	-	29.92	-	-	10
Apr-25 w0 10,500	-	-	-	-	29.42	-	-	3
Apr-25 w0 10,600	-	-	-	-	28.91	-	-	8
Apr-25 w0 10,700	-	-	-	-	28.41	-	-	22
Apr-25 w0 10,800	-	-	-	-	27.91	-	-	2
Apr-25 w0 10,900	-	-	-	-	27.41	-	-	23
Apr-25 w0 11,000	-	-	-	-	26.91	-	-	1
Apr-25 w0 11,100	-	-	-	-	26.40	-	-	11
Apr-25 w0 11,200	1.00	-	-	-	25.90	-	-	2
Apr-25 w0 11,250	1.00	-	-	-	25.65	-	-	3
Apr-25 w0 11,300	1.00	-	-	-	25.40	-	-	2
Apr-25 w0 11,400	1.00	-	-	-	24.90	-	-	1
Apr-25 w0 11,500	1.00	-	-	-	24.40	-0.01	-	3
Apr-25 w0 11,600	2.00	-	-	-	23.89	-0.01	-	500
Apr-25 w0 11,650	2.00	-	-	-	23.64	-0.01	-	5
Apr-25 w0 11,700	3.00	-	-	-	23.39	-0.01	-	2
Apr-25 w0 11,750	3.00	-	-	-	23.14	-0.01	-	3
Apr-25 w0 11,800	3.00	-	-	-	22.89	-0.01	-	6
Apr-25 w0 11,900	5.00	-	-	-	22.39	-0.02	-	6
Apr-25 w0 11,950	5.00	-	-	-	22.14	-0.02	-	2
Apr-25 w0 12,000	6.00	-	-	-	21.89	-0.02	-	163
Apr-25 w0 12,050	7.00	5.00	5.00	5.00	21.64	-0.03	60	107
Apr-25 w0 12,100	8.00	-	-	-	21.38	-0.03	-	7
Apr-25 w0 12,150	9.00	-	-	-	21.13	-0.04	-	6
Apr-25 w0 12,200	11.00	9.00	9.00	9.00	20.88	-0.04	3	209
Apr-25 w0 12,250	12.00	14.00	14.00	14.00	20.63	-0.05	2	2
Apr-25 w0 12,300	14.00	-	-	-	20.38	-0.05	-	4
Apr-25 w0 12,350	17.00	15.00	15.00	12.00	20.13	-0.06	20	46
Apr-25 w0 12,400	19.00	20.00	20.00	20.00	19.88	-0.07	1	4
Apr-25 w0 12,450	22.00	-	-	-	19.63	-0.08	-	4
Apr-25 w0 12,500	25.00	28.00	29.00	25.00	19.38	-0.09	3	20
Apr-25 w0 12,550	29.00	-	-	-	19.13	-0.10	-	103
Apr-25 w0 12,600	33.00	28.00	28.00	28.00	18.87	-0.11	1	12
Apr-25 w0 12,650	38.00	43.00	43.00	38.00	18.62	-0.13	3	14
Apr-25 w0 12,700	44.00	47.00	47.00	42.00	18.37	-0.15	3	44
Apr-25 w0 12,750	50.00	48.00	48.00	48.00	18.12	-0.16	1	4
Apr-25 w0 12,800	58.00	55.00	55.00	55.00	17.87	-0.19	2	10
Apr-25 w0 12,850	66.00	69.00	69.00	69.00	17.62	-0.21	2	9
Apr-25 w0 12,900	75.00	83.00	84.00	80.00	17.37	-0.23	22	49
Apr-25 w0 12,950	86.00	-	-	-	17.12	-0.26	-	8
Apr-25 w0 13,000	97.00	110.00	110.00	110.00	16.87	-0.29	1	52
Apr-25 w0 13,050	111.00	113.00	113.00	113.00	16.62	-0.32	3	21
Apr-25 w0 13,100	125.00	126.00	126.00	126.00	16.36	-0.35	1	13
Apr-25 w0 13,150	142.00	-	-	-	16.11	-0.39	-	6
Apr-25 w0 13,200	160.00	165.00	165.00	135.00	15.86	-0.43	2	22
Apr-25 w0 13,250	180.00	165.00	170.00	165.00	15.61	-0.47	2	11
Apr-25 w0 13,300	203.00	212.00	212.00	170.00	15.42	-0.51	6	70
Apr-25 w0 13,350	229.00	220.00	220.00	195.00	15.33	-0.55	2	6
Apr-25 w0 13,400	257.00	275.00	275.00	220.00	15.24	-0.59	8	275
Apr-25 w0 13,450	287.00	300.00	300.00	300.00	15.15	-0.63	1	7
Apr-25 w0 13,500	319.00	314.00	314.00	314.00	15.06	-0.67	1	26
Apr-25 w0 13,550	353.00	-	-	-	14.97	-0.71	-	1
Apr-25 w0 13,600	389.00	-	-	-	14.88	-0.74	-	1
Apr-25 w0 13,700	466.00	-	-	-	14.70	-0.81	-	10
Apr-25 w0 13,750	507.00	-	-	-	14.61	-0.84	-	1
Apr-25 w0 13,800	550.00	-	-	-	14.52	-0.86	-	1
May-25 10,800	7.00	-	-	-	25.73	-0.02	-	30
May-25 11,800	33.00	-	-	-	21.09	-0.07	-	5
May-25 11,900	38.00	-	-	-	20.62	-0.08	-	1
May-25 11,950	41.00	-	-	-	20.39	-0.09	-	1
May-25 12,000	45.00	-	-	-	20.16	-0.09	-	2
May-25 12,200	61.00	-	-	-	19.23	-0.13	-	1
May-25 12,250	66.00	-	-	-	18.99	-0.14	-	1
May-25 12,300	71.00	-	-	-	18.76	-0.15	-	1
May-25 12,350	77.00	-	-	-	18.53	-0.16	-	1
May-25 12,400	84.00	-	-	-	18.30	-0.17	-	1
May-25 12,450	90.00	85.00	85.00	82.00	18.06	-0.18	2	7
May-25 12,500	98.00	-	-	-	17.83	-0.20	-	10
May-25 12,550	106.00	-	-	-	17.60	-0.21	-	1
May-25 12,600	114.00	-	-	-	17.37	-0.23	-	2
May-25 12,650	123.00	-	-	-	17.13	-0.24	-	1
May-25 12,700	133.00	-	-	-	16.90	-0.26	-	5
May-25 12,750	144.00	-	-	-	16.67	-0.28	-	3
May-25 12,800	156.00	133.00	133.00	133.00	16.44	-0.30	1	6
May-25 12,900	181.00	167.00	167.00	167.00	15.97	-0.34	1	4
May-25 13,000	212.00	230.00	230.00	195.00	15.51	-0.39	9	18
May-25 13,050	228.00	230.00	230.00	230.00	15.27	-0.41	3	3
May-25 13,100	246.00	-	-	-	15.04	-0.44	-	1
May-25 13,150	265.00	-	-	-	14.81	-0.46	-	1
May-25 13,200	286.00	-	-	-	14.60	-0.49	-	7
May-25 13,300	337.00	335.00	335.00	335.00	14.44	-0.55	1	5
May-25 13,350	365.00	-	-	-	14.36	-0.58	-	1
May-25 13,400	394.00	-	-	-	14.28	-0.60	-	3
May-25 13,500	456.00	-	-	-	14.12	-0.66	-	6
Jun-25 7,000	-	-	-	-	39.49	-	-	501
Jun-25 7,700	1.00	-	-	-	36.68	-	-	3
Jun-25 8,000	1.00	-	-	-	35.47	-	-	2
Jun-25 8,100	1.00	-	-	-	35.07	-	-	3
Jun-25 8,400	1.00	-	-	-	33.86	-	-	1
Jun-25 8,500	2.00	-	-	-	33.46	-	-	1
Jun-25 9,000	3.00	-	-	-	31.45	-	-	6
Jun-25 9,100	4.00	-	-	-	31.05	-0.01	-	31
Jun-25 9,200	4.00	-	-	-	30.65	-0.01	-	15
Jun-25 9,300	5.00	-	-	-	30.25	-0.01	-	3
Jun-25 9,500	6.00	-	-	-	29.44	-0.01	-	4
Jun-25 9,600	6.00	-	-	-	29.04	-0.01	-	6
Jun-25 9,700	7.00	-	-	-	28.64	-0.01	-	2
Jun-25 9,800	8.00	-	-	-	28.23	-0.01	-	12
Jun-25 9,900	9.00	-	-	-	27.83	-0.01	-	22
Jun-25 10,000	10.00	-	-	-	27.43	-0.02	-	528
Jun-25 10,100	11.00	-	-	-	27.03	-0.02	-	26
Jun-25 10,200	13.00	-	-	-	26.63	-0.02	-	17
Jun-25 10,300	14.00	-	-	-	26.22	-0.02	-	28
Jun-25 10,400	16.00	-	-	-	25.82	-0.02	-	19
Jun-25 10,500	18.00	-	-	-	25.42	-0.03	-	24
Jun-25 10,600	20.00	-	-	-	25.02	-0.03	-	34
Jun-25 10,700	22.00	-	-	-	24.62	-0.03	-	17
Jun-25 10,800	25.00	-	-	-	24.21	-0.04	-	13
Jun-25 10,900	28.00	-	-	-	23.81	-0.04	-	18
Jun-25 11,000	31.00	-	-	-	23.41	-0.05	-	30
Jun-25 11,100	35.00	-	-	-	23.01	-0.05	-	4
Jun-25 11,200	39.00	-	-	-	22.61	-0.06	-	13
Jun-25 11,300	44.00	-	-	-	22.20	-0.07	-	13
Jun-25 11,400	49.00	-	-	-	21.80	-0.08	-	7
Jun-25 11,500	55.00	-	-	-	21.40	-0.08	-	67
Jun-25 11,600	62.00	60.00	60.00	60.00	21.00	-0.09	1	7
Jun-25 11,700	69.00	-	-	-	20.60	-0.11	-	254
Jun-25 11,800	77.00	-	-	-	20.19	-0.12	-	2,008
Jun-25 11,900	87.00	-	-	-	19.79	-0.13	-	251
Jun-25 12,000	97.00	-	-	-	19.39	-0.15	-	17
Jun-25 12,100	109.00	-	-	-	18.99	-0.16	-	102
Jun-25 12,200	122.00	-	-	-	18.58	-0.18	-	69
Jun-25 12,300	137.00	-	-	-	18.18	-0.20	-	1
Jun-25 12,400	153.00	-	-	-	17.78	-0.22	-	8
Jun-25 12,500	172.00	147.00	147.00	147.00	17.38	-0.25	1	22
Jun-25 12,600	192.00	-	-	-	16.98	-0.28	-	4
Jun-25 12,700	215.00	-	-	-	16.57	-0.31	-	1
Jun-25 12,800	241.00	-	-	-	16.17	-0.34	-	15
Jun-25 12,900	270.00	-	-	-	15.77	-0.37	-	203
Jun-25 12,950	286.00	-	-	-	15.57	-0.39	-	3
Jun-25 13,000	302.00	-	-	-	15.37	-0.41	-	19
Jun-25 13,100	338.00	-	-	-	14.97	-0.45	-	1
Jun-25 13,200	379.00	-	-	-	14.60	-0.49	-	1
Jun-25 13,300	427.00	-	-	-	14.38	-0.53	-	29
Jun-25 13,400	480.00	-	-	-	14.16	-0.58	-	1
Jun-25 13,500	537.00	-	-	-	13.94	-0.62	-	22
Jun-25 13,600	599.00	-	-	-	13.72	-0.67	-	2
Jun-25 13,700	665.00	-	-	-	13.50	-0.71	-	1
Jun-25 13,800	735.00	-	-	-	13.28	-0.75	-	1
Jun-25 14,000	888.00	-	-	-	12.84	-0.82	-	2
Sep-25 6,400	1.00	-	-	-	36.00	-	-	1
Sep-25 6,600	2.00	-	-	-	35.34	-	-	2
Sep-25 6,900	2.00	-	-	-	34.36	-	-	1
Sep-25 8,000	8.00	-	-	-	30.75	-0.01	-	1
Sep-25 8,200	9.00	-	-	-	30.10	-0.01	-	3
Sep-25 8,500	12.00	-	-	-	29.12	-0.01	-	7
Sep-25 8,600	13.00	-	-	-	28.79	-0.01	-	2
Sep-25 8,700	15.00	-	-	-	28.46	-0.01	-	7
Sep-25 8,900	17.00	-	-	-	27.81	-0.02	-	8
Sep-25 9,000	19.00	-	-	-	27.48	-0.02	-	13
Sep-25 9,100	21.00	-	-	-	27.15	-0.02	-	2
Sep-25 9,200	22.00	-	-	-	26.82	-0.02	-	2
Sep-25 9,300	24.00	-	-	-	26.49	-0.02	-	2
Sep-25 9,400	27.00	10.00	10.00	10.00	26.17	-0.03	2	8
Sep-25 9,500	29.00	-	-	-	25.84	-0.03	-	4
Sep-25 9,800	37.00	-	-	-	24.86	-0.04	-	1
Sep-25 9,900	40.00	-	-	-	24.53	-0.04	-	2
Sep-25 10,000	43.00	-	-	-	24.20	-0.04	-	2
Sep-25 10,100	47.00	-	-	-	23.87	-0.05	-	2
Sep-25 10,200	51.00	-	-	-	23.55	-0.05	-	3
Sep-25 10,300	55.00	-	-	-	23.22	-0.06	-	1
Sep-25 10,400	59.00	-	-	-	22.89	-0.06	-	16
Sep-25 10,500	64.00	-	-	-	22.56	-0.07	-	7
Sep-25 10,600	70.00	-	-	-	22.23	-0.07	-	2
Sep-25 10,700	75.00	-	-	-	21.91	-0.08	-	7
Sep-25 10,800	82.00	-	-	-	21.58	-0.08	-	4
Sep-25 10,900	88.00	-	-	-	21.25	-0.09	-	8
Sep-25 11,000	95.00	-	-	-	20.92	-0.10	-	14
Sep-25 11,100	103.00	-	-	-	20.60	-0.11	-	13
Sep-25 11,200	112.00	101.00	101.00	101.00	20.27	-0.12	2	7
Sep-25 11,300	121.00	-	-	-	19.94	-0.12	-	4
Sep-25 11,400	130.00	-	-	-	19.61	-0.13	-	1
Sep-25 11,500	141.00	-	-	-	19.29	-0.15	-	40
Sep-25 11,600	152.00	-	-	-	18.96	-0.16	-	1
Sep-25 11,700	165.00	-	-	-	18.63	-0.17	-	4
Sep-25 11,800	178.00	167.00	167.00	167.00	18.30	-0.18	1	1
Sep-25 11,900	193.00	-	-	-	17.97	-0.20	-	2
Sep-25 12,000	209.00	191.00	191.00	191.00	17.65	-0.21	1	62
Sep-25 12,100	226.00	208.00	208.00	208.00	17.32	-0.23	1	2
Sep-25 12,200	244.00	-	-	-	16.99	-0.25	-	2
Sep-25 12,300	264.00	-	-	-	16.66	-0.27	-	2
Sep-25 12,400	286.00	-	-	-	16.34	-0.29	-	4
Sep-25 12,500	309.00	-	-	-	16.01	-0.31	-	5
Sep-25 12,600	334.00	-	-	-	15.68	-0.33	-	8
Sep-25 12,700	362.00	351.00	351.00	351.00	15.35	-0.36	1	8
Sep-25 12,800	391.00	-	-	-	15.03	-0.38	-	1
Sep-25 12,900	424.00	391.00	391.00	391.00	14.70	-0.41	2	2
Sep-25 13,000	458.00	-	-	-	14.37	-0.44	-	18
Sep-25 13,400	644.00	-	-	-	13.55	-0.56	-	1
Sep-25 13,500	700.00	-	-	-	13.39	-0.60	-	2
Sep-25 13,800	887.00	-	-	-	12.94	-0.69	-	1
Sep-25 14,000	1,028.00	-	-	-	12.63	-0.75	-	22
Sep-25 14,200	1,179.00	-	-	-	12.33	-0.80	-	2
Sep-25 14,400	1,341.00	-	-	-	12.02	-0.85	-	3
Dec-25 6,500	5.00	-	-	-	32.30	-	-	1
Dec-25 6,600	5.00	-	-	-	32.02	-	-	2
Dec-25 6,900	7.00	-	-	-	31.18	-0.01	-	1
Dec-25 7,000	8.00	-	-	-	30.91	-0.01	-	711
Dec-25 7,400	11.00	-	-	-	29.79	-0.01	-	2
Dec-25 7,600	14.00	-	-	-	29.24	-0.01	-	2
Dec-25 7,900	18.00	-	-	-	28.40	-0.01	-	4
Dec-25 8,000	19.00	-	-	-	28.12	-0.02	-	10
Dec-25 8,100	21.00	-	-	-	27.84	-0.02	-	1
Dec-25 8,300	24.00	10.00	10.00	10.00	27.29	-0.02	1	5
Dec-25 8,600	31.00	-	-	-	26.45	-0.03	-	5,000
Dec-25 8,900	39.00	-	-	-	25.62	-0.03	-	1
Dec-25 9,000	42.00	-	-	-	25.34	-0.03	-	501
Dec-25 9,100	45.00	-	-	-	25.06	-0.04	-	1
Dec-25 9,400	56.00	-	-	-	24.22	-0.05	-	1
Dec-25 9,500	60.00	-	-	-	23.95	-0.05	-	2
Dec-25 9,600	64.00	70.00	70.00	70.00	23.67	-0.05	1	6
Dec-25 9,900	79.00	-	-	-	22.83	-0.06	-	3
Dec-25 10,000	84.00	-	-	-	22.55	-0.07	-	5
Dec-25 10,200	97.00	-	-	-	22.00	-0.08	-	3
Dec-25 10,300	104.00	-	-	-	21.72	-0.09	-	1
Dec-25 10,500	118.00	-	-	-	21.16	-0.10	-	8
Dec-25 10,600	126.00	-	-	-	20.88	-0.10	-	18,000
Dec-25 10,800	145.00	-	-	-	20.33	-0.12	-	33
Dec-25 10,900	154.00	-	-	-	20.05	-0.13	-	1
Dec-25 11,000	165.00	-	-	-	19.77	-0.14	-	10,003
Dec-25 11,100	176.00	-	-	-	19.49	-0.14	-	1,500
Dec-25 11,200	188.00	-	-	-	19.21	-0.15	-	1,000
Dec-25 11,300	200.00	-	-	-	18.93	-0.16	-	6,000
Dec-25 11,400	214.00	-	-	-	18.66	-0.18	-	15,002
Dec-25 11,500	228.00	-	-	-	18.38	-0.19	-	1,503
Dec-25 11,600	244.00	-	-	-	18.10	-0.20	-	11,003
Dec-25 11,700	260.00	-	-	-	17.82	-0.21	-	1
Dec-25 11,800	277.00	272.00	272.00	272.00	17.54	-0.23	1	3,006
Dec-25 11,900	296.00	-	-	-	17.26	-0.24	-	5,002
Dec-25 12,000	316.00	-	-	-	16.99	-0.25	-	13
Dec-25 12,100	337.00	-	-	-	16.71	-0.27	-	3
Dec-25 12,200	359.00	-	-	-	16.43	-0.29	-	2
Dec-25 12,500	435.00	402.00	402.00	402.00	15.59	-0.34	1	11
Dec-25 12,700	495.00	-	-	-	15.04	-0.39	-	1
Dec-25 13,000	600.00	-	-	-	14.20	-0.46	-	2,018
Dec-25 13,100	642.00	-	-	-	13.98	-0.48	-	1
Dec-25 13,300	737.00	-	-	-	13.65	-0.53	-	1
Dec-25 13,400	789.00	-	-	-	13.48	-0.56	-	1
Dec-25 14,200	1,297.00	-	-	-	12.15	-0.76	-	1
Mar-26 8,000	34.00	-	-	-	26.68	-0.02	-	3
Mar-26 8,500	48.00	-	-	-	25.42	-0.03	-	6
Mar-26 9,900	118.00	-	-	-	21.87	-0.08	-	2
Mar-26 10,000	126.00	-	-	-	21.62	-0.09	-	6
Mar-26 11,800	354.00	-	-	-	17.07	-0.25	-	3
Mar-26 15,000	1,984.00	-	-	-	10.77	-0.88	-	9
Mar-26 15,500	2,430.00	-	-	-	9.97	-0.94	-	2
Jun-26 8,000	58.00	-	-	-	26.05	-0.04	-	300
Jun-26 9,500	139.00	-	-	-	22.29	-0.09	-	350
Jun-26 10,200	200.00	-	-	-	20.53	-0.12	-	1
Dec-26 8,600	150.00	-	-	-	23.51	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	121.00		28/03/25
	ACCIONA Close	122.90		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	2.04	-	-	-	25.06	0.41	-	1
May-25 115.00	10.04	-	-	-	27.47	0.77	-	3
May-25 125.00	3.77	-	-	-	24.98	0.46	-	1
Jun-25 120.00	8.00	-	-	-	25.87	0.62	-	7
Jun-25 125.00	5.29	-	-	-	24.96	0.49	-	4
Jun-25 135.00	1.92	-	-	-	24.07	0.24	-	10
Jun-25 150.00	0.23	-	-	-	22.72	0.04	-	1
Sep-25 105.00	19.85	-	-	-	28.55	0.87	-	1
Sep-25 110.00	15.83	-	-	-	27.63	0.79	-	126
Sep-25 125.00	6.41	-	-	-	25.14	0.48	-	6
Sep-25 145.00	1.32	-	-	-	24.05	0.14	-	5
Dec-25 115.00	13.39	-	-	-	26.32	0.66	-	1
Dec-25 125.00	8.01	-	-	-	25.07	0.48	-	1
Dec-25 140.00	3.48	-	-	-	24.46	0.26	-	4
Dec-25 145.00	2.60	-	-	-	24.26	0.21	-	3
Mar-26 120.00	11.68	12.08	12.08	12.08	24.70	0.56	1	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 115.00	0.56	-	-	-	27.00	-0.14	-	1
Apr-25 w0 120.00	1.65	2.01	2.01	2.01	25.51	-0.33	1	2
May-25 110.00	0.85	-	-	-	28.32	-0.13	-	1
May-25 115.00	1.69	-	-	-	26.83	-0.23	-	2
Jun-25 82.00	0.03	-	-	-	34.08	-	-	26
Jun-25 94.00	0.22	-	-	-	31.12	-0.03	-	1
Jun-25 98.00	0.38	-	-	-	30.14	-0.05	-	10
Jun-25 105.00	0.88	-	-	-	28.41	-0.10	-	5
Jun-25 115.00	2.63	-	-	-	25.94	-0.26	-	5
Sep-25 82.00	0.32	-	-	-	30.46	-0.03	-	188
Sep-25 94.00	1.15	-	-	-	28.25	-0.10	-	5
Sep-25 100.00	1.98	-	-	-	27.14	-0.16	-	5
Sep-25 120.00	8.39	-	-	-	23.45	-0.50	-	5
Dec-25 82.00	0.69	-	-	-	29.05	-0.05	-	230
Dec-25 105.00	4.25	-	-	-	25.68	-0.25	-	1
Dec-25 130.00	15.98	-	-	-	22.77	-0.65	-	6
Mar-26 82.00	0.97	-	-	-	27.25	-0.06	-	47

	Previous Close	17.13		28/03/25
	ACCIONA ENERGIA Close	17.50		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 19.50	0.02	-	-	-	25.59	0.04	-	1
May-25 20.00	0.06	-	-	-	25.24	0.09	-	1
Sep-25 15.00	2.80	-	-	-	28.65	0.84	-	6
Sep-25 16.00	2.05	-	-	-	27.77	0.73	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.13	-	-	-	30.31	-0.19	-	10
Apr-25 w0 17.00	0.27	-	-	-	29.85	-0.32	-	1
Apr-25 w0 18.00	0.77	-	-	-	29.26	-0.64	-	3
May-25 15.00	0.08	-	-	-	31.69	-0.08	-	5
Jun-25 14.50	0.15	-	-	-	30.69	-0.11	-	10
Jun-25 17.00	0.86	-	-	-	28.45	-0.45	-	1
Jun-25 18.50	1.77	-	-	-	27.85	-0.69	-	2
Jun-25 21.00	3.90	-	-	-	27.47	-0.93	-	15
Jun-25 22.00	4.86	-	-	-	27.31	-0.97	-	4
Sep-25 18.50	2.11	-	-	-	27.80	-0.62	-	1

	Previous Close	11.16		28/03/25
	ACERINOX Close	11.04		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.28	-	-	-	23.89	0.55	-	8
Apr-25 w0 11.50	0.08	-	-	-	22.96	0.24	-	4
Apr-25 w0 12.00	0.01	-	-	-	22.12	0.06	-	10
Jun-25 8.75	2.37	-	-	-	30.51	0.95	-	5
Jun-25 9.50	1.68	-	-	-	28.01	0.89	-	2
Jun-25 9.75	1.46	-	-	-	27.18	0.85	-	5
Jun-25 10.00	1.25	-	-	-	26.35	0.81	-	114
Jun-25 10.50	0.87	-	-	-	24.69	0.70	-	141
Jun-25 11.00	0.54	-	-	-	23.03	0.55	-	6
Jun-25 11.50	0.31	-	-	-	22.19	0.39	-	32
Jun-25 12.00	0.15	-	-	-	21.42	0.24	-	2
Jun-25 12.50	0.07	-	-	-	20.65	0.13	-	1
Jun-25 13.50	0.01	-	-	-	19.11	0.02	-	3
Sep-25 9.50	1.76	-	-	-	28.21	0.84	-	2
Sep-25 9.75	1.56	-	-	-	27.51	0.80	-	25
Sep-25 10.00	1.37	-	-	-	26.81	0.76	-	155
Sep-25 10.50	1.01	-	-	-	25.41	0.66	-	9
Sep-25 11.00	0.70	-	-	-	24.00	0.55	-	11
Sep-25 12.00	0.30	-	-	-	22.79	0.31	-	4
Dec-25 9.00	2.26	-	-	-	29.23	0.86	-	2
Dec-25 9.50	1.86	-	-	-	27.93	0.80	-	25
Dec-25 9.75	1.67	-	-	-	27.28	0.76	-	30
Dec-25 10.00	1.48	-	-	-	26.63	0.72	-	2
Dec-25 10.50	1.15	-	-	-	25.33	0.63	-	10
Dec-25 11.50	0.63	-	-	-	23.47	0.44	-	3
Dec-25 12.00	0.44	-	-	-	22.97	0.35	-	50
Dec-25 12.50	0.31	-	-	-	22.48	0.27	-	1
Dec-25 14.00	0.08	-	-	-	20.98	0.10	-	35
Mar-26 8.75	2.50	-	-	-	29.97	0.87	-	30
Mar-26 10.00	1.55	-	-	-	26.91	0.70	-	3
Mar-26 10.50	1.22	-	-	-	25.69	0.62	-	41
Mar-26 11.00	0.93	-	-	-	24.47	0.54	-	2
Dec-26 9.00	2.46	-	-	-	31.26	0.78	-	50
Dec-26 9.75	1.97	-	-	-	29.85	0.69	-	2
Jun-27 9.50	2.21	-	-	-	30.95	0.71	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.20	-	-	-	21.28	-0.45	-	2
May-25 10.50	0.14	-	-	-	22.79	-0.25	-	2
May-25 11.00	0.31	-	-	-	20.97	-0.45	-	12
May-25 12.00	0.99	-	-	-	19.20	-0.89	-	2
Jun-25 6.50	-	-	-	-	37.93	-	-	1
Jun-25 7.75	0.01	-	-	-	33.78	-0.01	-	1
Jun-25 8.25	0.02	-	-	-	32.12	-0.02	-	42
Jun-25 8.50	0.02	-	-	-	31.29	-0.03	-	2
Jun-25 8.75	0.03	-	-	-	30.46	-0.05	-	82
Jun-25 9.00	0.04	-	-	-	29.63	-0.06	-	83
Jun-25 9.25	0.06	-	-	-	28.80	-0.08	-	6
Jun-25 9.75	0.12	-	-	-	27.13	-0.15	-	415
Jun-25 10.00	0.16	-	-	-	26.30	-0.19	-	11
Jun-25 10.50	0.27	-	-	-	24.64	-0.30	-	14
Jun-25 11.00	0.44	-	-	-	22.98	-0.45	-	11
Sep-25 8.25	0.11	-	-	-	31.74	-0.09	-	15
Sep-25 8.50	0.13	-	-	-	31.04	-0.11	-	103
Sep-25 8.75	0.17	-	-	-	30.34	-0.13	-	40
Sep-25 9.00	0.20	-	-	-	29.64	-0.16	-	10
Sep-25 9.25	0.25	-	-	-	28.94	-0.19	-	260
Sep-25 9.50	0.30	-	-	-	28.23	-0.22	-	120
Sep-25 10.00	0.43	-	-	-	26.83	-0.30	-	11
Sep-25 10.50	0.60	-	-	-	25.43	-0.40	-	10
Sep-25 11.00	0.81	-	-	-	24.02	-0.51	-	3
Sep-25 13.50	2.72	-	-	-	21.09	-0.93	-	1
Dec-25 8.00	0.13	-	-	-	30.03	-0.09	-	1
Dec-25 8.50	0.19	-	-	-	28.74	-0.13	-	11
Dec-25 9.00	0.28	-	-	-	27.44	-0.18	-	26
Dec-25 9.25	0.32	-	-	-	26.79	-0.21	-	3
Dec-25 9.50	0.38	-	-	-	26.14	-0.24	-	10
Dec-25 11.00	0.89	-	-	-	22.24	-0.49	-	27
Mar-26 8.50	0.29	-	-	-	26.83	-0.17	-	10
Jun-27 8.75	0.57	-	-	-	20.74	-0.26	-	1

	Previous Close	55.55		28/03/25
	ACS Close	54.55		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	10.62	-	-	-	35.20	1.00	-	28
Apr-25 w0 56.00	0.74	-	-	-	25.25	0.35	-	28
Apr-25 w0 58.00	0.27	-	-	-	24.94	0.16	-	10
Apr-25 w0 60.00	0.07	-	-	-	24.64	0.06	-	15
May-25 56.00	1.42	-	-	-	24.58	0.42	-	26
May-25 58.00	0.79	-	-	-	24.27	0.27	-	1
May-25 60.00	0.39	-	-	-	23.97	0.16	-	1
May-25 62.00	0.17	-	-	-	23.66	0.08	-	1
Jun-25 34.00	20.75	-	-	-	38.95	1.00	-	1
Jun-25 37.00	17.79	-	-	-	36.77	0.99	-	30
Jun-25 40.00	14.85	-	-	-	34.59	0.98	-	3
Jun-25 42.00	12.93	-	-	-	33.14	0.96	-	25
Jun-25 43.00	11.98	-	-	-	32.41	0.95	-	25
Jun-25 45.00	10.12	-	-	-	30.95	0.92	-	1
Jun-25 46.00	9.20	-	-	-	30.23	0.90	-	51
Jun-25 48.00	7.45	-	-	-	28.77	0.85	-	1
Jun-25 50.00	5.81	-	-	-	27.32	0.78	-	1
Jun-25 56.00	2.00	-	-	-	23.87	0.45	-	27
Jun-25 58.00	1.29	-	-	-	23.67	0.33	-	75
Sep-25 36.00	18.78	-	-	-	33.56	0.99	-	25
Sep-25 45.00	10.26	-	-	-	28.89	0.90	-	1
Sep-25 46.00	9.39	-	-	-	28.37	0.87	-	51
Sep-25 47.00	8.54	-	-	-	27.85	0.85	-	2
Sep-25 48.00	7.72	-	-	-	27.33	0.82	-	2
Sep-25 49.00	6.92	-	-	-	26.81	0.78	-	1
Sep-25 50.00	6.17	-	-	-	26.29	0.74	-	3
Sep-25 52.00	4.77	-	-	-	25.25	0.66	-	1
Sep-25 54.00	3.56	-	-	-	24.22	0.56	-	26
Sep-25 56.00	2.62	-	-	-	23.83	0.46	-	25
Sep-25 58.00	1.89	1.87	1.87	1.87	23.70	0.36	25	25
Sep-25 60.00	1.35	-	-	-	23.56	0.28	-	1
Dec-25 31.00	23.73	-	-	-	34.04	1.00	-	3
Dec-25 33.00	21.75	-	-	-	33.16	1.00	-	3
Dec-25 35.00	19.78	-	-	-	32.28	0.99	-	25
Dec-25 36.00	18.80	-	-	-	31.84	0.99	-	25
Dec-25 37.00	17.83	-	-	-	31.40	0.98	-	25
Dec-25 38.00	16.88	-	-	-	30.96	0.97	-	25
Dec-25 39.00	15.92	-	-	-	30.52	0.96	-	25
Dec-25 40.00	14.98	-	-	-	30.08	0.95	-	31
Dec-25 41.00	14.06	-	-	-	29.64	0.94	-	26
Dec-25 43.00	12.25	-	-	-	28.76	0.90	-	1
Dec-25 44.00	11.39	-	-	-	28.32	0.88	-	3
Dec-25 46.00	9.71	-	-	-	27.44	0.83	-	1
Dec-25 49.00	7.42	-	-	-	26.12	0.74	-	1
Dec-25 50.00	6.70	-	-	-	25.68	0.70	-	2
Dec-25 52.00	5.42	-	-	-	24.80	0.63	-	1
Dec-25 54.00	4.28	-	-	-	23.92	0.55	-	4
Dec-25 56.00	3.33	-	-	-	23.61	0.47	-	3
Dec-25 70.00	0.48	-	-	-	22.92	0.10	-	75
Dec-25 72.00	0.36	-	-	-	22.83	0.08	-	25
Mar-26 26.00	28.69	-	-	-	35.47	1.00	-	1
Mar-26 35.00	19.79	-	-	-	31.84	0.98	-	25
Mar-26 36.00	18.83	-	-	-	31.44	0.98	-	25
Mar-26 37.00	17.87	-	-	-	31.04	0.97	-	25
Mar-26 38.00	16.93	-	-	-	30.63	0.96	-	25
Mar-26 39.00	16.00	-	-	-	30.23	0.95	-	25
Mar-26 41.00	14.19	-	-	-	29.42	0.92	-	10
Mar-26 48.00	8.58	-	-	-	26.60	0.74	-	25
Mar-26 49.00	7.86	-	-	-	26.20	0.71	-	25
Mar-26 52.00	5.97	-	-	-	24.99	0.61	-	25
Mar-26 54.00	4.89	-	-	-	24.18	0.54	-	27
Mar-26 56.00	3.96	-	-	-	23.86	0.48	-	25
Mar-26 72.00	0.60	0.60	0.60	0.60	22.79	0.11	25	25
Jun-26 56.00	4.56	-	-	-	23.76	0.49	-	1
Sep-26 56.00	4.68	-	-	-	23.60	0.49	-	25
Sep-26 58.00	3.96	-	-	-	23.42	0.44	-	1
Mar-27 56.00	5.36	-	-	-	23.60	0.50	-	25
Jun-27 28.00	26.70	-	-	-	33.02	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	-	-	-	-	36.47	-	-	25
Apr-25 w0 47.00	0.03	-	-	-	30.94	-0.02	-	1
Apr-25 w0 50.00	0.15	-	-	-	28.17	-0.09	-	25
Apr-25 w0 52.00	0.40	-	-	-	26.32	-0.21	-	26
Apr-25 w0 54.00	0.97	0.84	0.84	0.84	24.48	-0.41	1	27
Apr-25 w0 58.00	3.61	-	-	-	23.44	-0.87	-	1
May-25 50.00	0.54	-	-	-	27.61	-0.17	-	1
May-25 54.00	1.59	-	-	-	23.94	-0.43	-	20
Jun-25 28.00	-	-	-	-	42.11	-	-	30
Jun-25 30.00	-	-	-	-	40.65	-	-	11
Jun-25 31.00	-	-	-	-	39.92	-	-	25
Jun-25 34.00	0.01	-	-	-	37.74	-	-	2
Jun-25 36.00	0.02	-	-	-	36.29	-0.01	-	10
Jun-25 38.00	0.04	-	-	-	34.83	-0.01	-	50
Jun-25 39.00	0.05	-	-	-	34.11	-0.02	-	25
Jun-25 41.00	0.09	-	-	-	32.65	-0.03	-	25
Jun-25 42.00	0.12	-	-	-	31.93	-0.03	-	53
Jun-25 43.00	0.16	-	-	-	31.20	-0.05	-	25
Jun-25 45.00	0.27	-	-	-	29.74	-0.07	-	25
Jun-25 46.00	0.35	-	-	-	29.02	-0.09	-	1
Jun-25 47.00	0.45	-	-	-	28.29	-0.12	-	5
Jun-25 48.00	0.57	-	-	-	27.56	-0.14	-	5
Jun-25 49.00	0.71	-	-	-	26.84	-0.18	-	25
Jun-25 50.00	0.90	-	-	-	26.11	-0.21	-	25
Jun-25 52.00	1.38	-	-	-	24.65	-0.31	-	27
Sep-25 27.00	0.01	-	-	-	36.84	-	-	1
Sep-25 33.00	0.07	-	-	-	33.72	-0.01	-	35
Sep-25 34.00	0.09	-	-	-	33.20	-0.02	-	25
Sep-25 35.00	0.12	-	-	-	32.68	-0.02	-	100
Sep-25 36.00	0.15	-	-	-	32.16	-0.03	-	25
Sep-25 37.00	0.19	-	-	-	31.65	-0.04	-	1
Sep-25 39.00	0.29	-	-	-	30.61	-0.06	-	27
Sep-25 46.00	1.13	-	-	-	26.97	-0.19	-	5
Sep-25 47.00	1.33	-	-	-	26.45	-0.22	-	2
Sep-25 48.00	1.55	-	-	-	25.93	-0.25	-	25
Sep-25 49.00	1.83	-	-	-	25.41	-0.29	-	50
Dec-25 25.00	0.02	-	-	-	35.42	-	-	20
Dec-25 28.00	0.05	-	-	-	34.10	-0.01	-	25
Dec-25 29.00	0.07	-	-	-	33.66	-0.01	-	25
Dec-25 30.00	0.08	-	-	-	33.22	-0.01	-	25
Dec-25 31.00	0.11	-	-	-	32.78	-0.02	-	26
Dec-25 32.00	0.14	-	-	-	32.34	-0.02	-	27
Dec-25 33.00	0.17	-	-	-	31.90	-0.03	-	25
Dec-25 34.00	0.21	-	-	-	31.46	-0.03	-	25
Dec-25 35.00	0.26	-	-	-	31.02	-0.04	-	25
Dec-25 36.00	0.31	-	-	-	30.58	-0.05	-	25
Dec-25 37.00	0.38	-	-	-	30.14	-0.06	-	25
Dec-25 38.00	0.47	-	-	-	29.70	-0.07	-	27
Dec-25 43.00	1.04	-	-	-	27.50	-0.15	-	25
Dec-25 44.00	1.22	-	-	-	27.06	-0.17	-	2
Dec-25 46.00	1.62	-	-	-	26.18	-0.21	-	27
Dec-25 47.00	1.85	-	-	-	25.74	-0.24	-	200
Dec-25 48.00	2.14	-	-	-	25.30	-0.27	-	60
Dec-25 49.00	2.42	-	-	-	24.86	-0.30	-	25
Dec-25 50.00	2.72	-	-	-	24.42	-0.33	-	1
Dec-25 52.00	3.48	-	-	-	23.54	-0.41	-	2
Mar-26 28.00	0.11	-	-	-	33.08	-0.02	-	25
Mar-26 29.00	0.14	-	-	-	32.67	-0.02	-	25
Mar-26 31.00	0.22	-	-	-	31.87	-0.03	-	25
Mar-26 32.00	0.27	-	-	-	31.46	-0.04	-	25
Mar-26 33.00	0.32	-	-	-	31.06	-0.04	-	25
Mar-26 34.00	0.38	-	-	-	30.66	-0.05	-	25
Mar-26 39.00	0.87	0.65	0.65	0.65	28.64	-0.11	10	30
Mar-26 44.00	1.71	-	-	-	26.62	-0.19	-	25
Mar-26 45.00	1.91	-	-	-	26.22	-0.22	-	25
Mar-26 46.00	2.18	-	-	-	25.82	-0.24	-	50
Mar-26 47.00	2.46	-	-	-	25.41	-0.27	-	3
Mar-26 54.00	5.06	-	-	-	22.59	-0.48	-	1
Jun-26 30.00	0.24	-	-	-	30.80	-0.03	-	25
Jun-26 31.00	0.29	-	-	-	30.42	-0.04	-	25
Jun-26 34.00	0.49	-	-	-	29.26	-0.06	-	10
Jun-26 41.00	1.31	-	-	-	26.57	-0.14	-	25
Jun-26 42.00	1.50	-	-	-	26.18	-0.16	-	25
Jun-26 43.00	1.70	-	-	-	25.80	-0.18	-	25
Jun-26 44.00	1.90	-	-	-	25.41	-0.20	-	25
Jun-26 45.00	2.12	-	-	-	25.03	-0.22	-	25
Sep-26 50.00	4.32	-	-	-	22.03	-0.39	-	25
Sep-26 52.00	5.17	-	-	-	21.28	-0.45	-	50
Sep-26 54.00	6.09	-	-	-	20.54	-0.51	-	50
Sep-26 56.00	7.27	-	-	-	20.21	-0.57	-	50
Dec-26 23.00	0.13	-	-	-	31.91	-0.01	-	201
Dec-26 24.00	0.16	-	-	-	31.54	-0.02	-	25
Dec-26 25.00	0.19	-	-	-	31.16	-0.02	-	25
Dec-26 27.00	0.29	-	-	-	30.42	-0.03	-	25
Dec-26 28.00	0.35	-	-	-	30.05	-0.04	-	75
Dec-26 29.00	0.40	-	-	-	29.67	-0.04	-	75
Dec-26 30.00	0.48	-	-	-	29.30	-0.05	-	17
Dec-26 33.00	0.74	-	-	-	28.18	-0.08	-	6
Dec-26 34.00	0.85	-	-	-	27.81	-0.09	-	25
Dec-26 35.00	0.99	-	-	-	27.44	-0.10	-	200
Jun-27 22.00	0.18	-	-	-	31.19	-0.02	-	360
Jun-27 24.00	0.26	-	-	-	30.49	-0.03	-	85
Jun-27 28.00	0.52	-	-	-	29.10	-0.05	-	2
Jun-27 33.00	1.04	-	-	-	27.36	-0.09	-	2

	Previous Close	219.20		28/03/25
	AENA Close	219.80		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 220.00	4.26	-	-	-	20.45	0.51	-	500
Apr-25 w0 230.00	0.97	-	-	-	19.70	0.18	-	5
May-25 240.00	0.16	-	-	-	17.68	0.03	-	1
Jun-25 175.00	45.08	-	-	-	30.77	1.00	-	5
Jun-25 190.00	30.29	-	-	-	27.79	0.97	-	5
Jun-25 195.00	25.51	-	-	-	26.80	0.94	-	5
Jun-25 200.00	20.93	-	-	-	25.80	0.89	-	3
Jun-25 220.00	6.19	-	-	-	21.85	0.48	-	5
Jun-25 230.00	2.58	-	-	-	20.76	0.24	-	28
Sep-25 175.00	45.16	-	-	-	28.75	0.99	-	5
Sep-25 180.00	40.28	-	-	-	28.02	0.97	-	5
Sep-25 190.00	30.94	-	-	-	26.57	0.90	-	5
Sep-25 200.00	22.47	-	-	-	25.11	0.78	-	5
Sep-25 210.00	15.34	-	-	-	23.66	0.62	-	5
Sep-25 230.00	6.07	-	-	-	21.39	0.32	-	20
Sep-25 240.00	3.50	-	-	-	20.58	0.22	-	15
Dec-25 210.00	17.77	-	-	-	22.59	0.58	-	1
Dec-25 220.00	12.53	-	-	-	21.39	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 195.00	0.08	-	-	-	24.72	-0.02	-	5
Apr-25 w0 200.00	0.20	-	-	-	23.78	-0.04	-	123
Apr-25 w0 210.00	1.09	-	-	-	21.92	-0.17	-	5
May-25 185.00	0.59	-	-	-	24.58	-0.07	-	1
Jun-25 155.00	0.15	-	-	-	29.88	-0.01	-	1
Jun-25 160.00	0.21	-	-	-	28.89	-0.02	-	1
Jun-25 180.00	1.02	-	-	-	24.92	-0.08	-	5
Jun-25 185.00	1.42	-	-	-	23.92	-0.11	-	1
Jun-25 195.00	2.84	-	-	-	21.94	-0.21	-	9
Jun-25 230.00	20.28	-	-	-	15.90	-0.89	-	5
Sep-25 130.00	0.18	-	-	-	32.02	-0.01	-	1
Sep-25 185.00	3.86	-	-	-	24.02	-0.18	-	5
Sep-25 195.00	5.99	-	-	-	22.56	-0.27	-	5
Sep-25 210.00	10.87	-	-	-	20.38	-0.45	-	5
Sep-25 230.00	22.54	-	-	-	18.11	-0.75	-	5
Dec-25 155.00	1.54	-	-	-	26.64	-0.07	-	5
Dec-25 200.00	9.25	-	-	-	21.18	-0.34	-	5

	Previous Close	10.08		28/03/25
	ALMIRALL Close	10.07		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	0.09	-	-	-	25.70	0.26	-	20
Jun-25 9.25	0.99	-	-	-	25.90	0.80	-	36
Jun-25 9.50	0.81	-	-	-	25.85	0.73	-	37
Jun-25 10.00	0.51	-	-	-	25.77	0.56	-	11
Sep-25 10.50	0.50	-	-	-	25.82	0.43	-	2

	Previous Close	74.20		28/03/25
	AMADEUS Close	71.70		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 72.00	1.38	-	-	-	21.85	0.49	-	1
Apr-25 w0 74.00	0.62	-	-	-	21.45	0.28	-	25
Apr-25 w0 76.00	0.23	-	-	-	21.05	0.13	-	2
Apr-25 w0 78.00	0.06	-	-	-	20.65	0.04	-	25
May-25 76.00	0.81	-	-	-	21.02	0.25	-	25
May-25 80.00	0.19	-	-	-	20.24	0.08	-	25
Jun-25 52.00	20.15	-	-	-	38.49	0.97	-	25
Jun-25 56.00	16.32	-	-	-	35.05	0.94	-	3
Jun-25 60.00	12.57	-	-	-	31.61	0.90	-	7
Jun-25 62.00	10.78	-	-	-	29.89	0.87	-	8
Jun-25 64.00	9.00	-	-	-	28.17	0.83	-	3
Jun-25 66.00	7.33	-	-	-	26.45	0.77	-	10
Jun-25 68.00	5.75	-	-	-	24.73	0.71	-	2
Jun-25 70.00	4.29	-	-	-	23.01	0.63	-	50
Jun-25 72.00	3.01	-	-	-	21.50	0.53	-	28
Jun-25 74.00	2.11	-	-	-	21.19	0.42	-	60
Jun-25 76.00	1.40	1.93	1.93	1.93	20.87	0.32	25	58
Jun-25 78.00	0.89	-	-	-	20.55	0.23	-	25
Jun-25 80.00	0.53	0.60	0.60	0.60	20.24	0.15	5	76
Jun-25 82.00	0.30	-	-	-	19.92	0.10	-	1
Jun-25 84.00	0.16	-	-	-	19.61	0.06	-	5
Sep-25 49.00	23.25	-	-	-	37.45	0.96	-	25
Sep-25 52.00	20.43	-	-	-	35.46	0.94	-	25
Sep-25 64.00	9.85	-	-	-	27.48	0.77	-	25
Sep-25 66.00	8.31	-	-	-	26.15	0.72	-	6
Sep-25 68.00	6.82	-	-	-	24.82	0.66	-	75
Sep-25 70.00	5.46	-	-	-	23.49	0.60	-	26
Sep-25 74.00	3.31	-	-	-	22.00	0.45	-	76
Sep-25 76.00	2.58	-	-	-	21.68	0.38	-	102
Sep-25 78.00	1.94	-	-	-	21.36	0.31	-	75
Sep-25 80.00	1.41	1.60	1.60	1.60	21.05	0.25	5	150
Sep-25 82.00	1.03	-	-	-	20.73	0.19	-	100
Sep-25 84.00	0.71	-	-	-	20.42	0.14	-	35
Dec-25 64.00	10.84	-	-	-	26.83	0.73	-	35
Dec-25 72.00	5.39	-	-	-	22.32	0.54	-	25
Dec-25 76.00	3.68	-	-	-	21.80	0.42	-	76
Dec-25 78.00	2.96	-	-	-	21.54	0.36	-	50
Dec-25 80.00	2.38	-	-	-	21.28	0.31	-	58
Dec-25 82.00	1.85	1.88	2.01	1.88	21.02	0.26	50	175
Dec-25 84.00	1.45	1.55	1.55	1.55	20.76	0.22	25	61
Dec-25 86.00	1.09	-	-	-	20.50	0.17	-	75
Dec-25 88.00	0.83	-	-	-	20.24	0.14	-	50
Mar-26 49.00	23.67	-	-	-	32.83	0.92	-	50
Mar-26 50.00	22.79	-	-	-	32.37	0.91	-	100
Jun-26 64.00	12.01	-	-	-	25.57	0.71	-	1
Jun-26 80.00	3.69	-	-	-	21.22	0.37	-	1
Dec-26 58.00	17.27	-	-	-	27.69	0.78	-	25
Dec-26 64.00	13.04	-	-	-	25.65	0.70	-	25
Dec-26 66.00	11.78	-	-	-	24.97	0.66	-	25
Dec-26 72.00	8.25	-	-	-	23.00	0.56	-	25
Jun-27 52.00	22.64	-	-	-	29.95	0.84	-	25
Jun-27 58.00	18.31	-	-	-	28.11	0.77	-	25
Jun-27 62.00	15.55	-	-	-	26.89	0.72	-	50
Jun-27 66.00	13.08	-	-	-	25.66	0.66	-	25
Jun-27 68.00	11.83	-	-	-	25.05	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	0.04	-	-	-	31.13	-0.02	-	1
Apr-25 w0 64.00	0.09	-	-	-	29.29	-0.04	-	3
Apr-25 w0 68.00	0.42	-	-	-	25.61	-0.18	-	10
Apr-25 w0 70.00	0.85	-	-	-	23.76	-0.32	-	25
Apr-25 w0 72.00	1.61	1.82	1.82	1.82	22.14	-0.51	2	25
Apr-25 w0 74.00	2.86	-	-	-	21.74	-0.72	-	26
Apr-25 w0 78.00	6.32	-	-	-	20.94	-0.97	-	25
Apr-25 w0 80.00	8.30	-	-	-	20.54	-1.00	-	25
May-25 56.00	0.09	-	-	-	35.56	-0.02	-	3
May-25 58.00	0.13	-	-	-	33.76	-0.04	-	3
May-25 62.00	0.32	0.36	0.36	0.36	30.15	-0.08	1	1
Jun-25 39.00	0.02	-	-	-	48.70	-	-	34
Jun-25 40.00	0.02	-	-	-	47.84	-	-	25
Jun-25 41.00	0.02	-	-	-	46.98	-	-	25
Jun-25 44.00	0.04	-	-	-	44.40	-0.01	-	25
Jun-25 45.00	0.05	-	-	-	43.54	-0.01	-	25
Jun-25 46.00	0.06	-	-	-	42.68	-0.01	-	25
Jun-25 47.00	0.07	-	-	-	41.82	-0.01	-	25
Jun-25 48.00	0.08	-	-	-	40.96	-0.01	-	30
Jun-25 50.00	0.11	-	-	-	39.24	-0.02	-	26
Jun-25 52.00	0.15	-	-	-	37.52	-0.03	-	25
Jun-25 54.00	0.21	-	-	-	35.80	-0.04	-	32
Jun-25 58.00	0.38	-	-	-	32.36	-0.07	-	75
Jun-25 60.00	0.50	0.37	0.37	0.37	30.64	-0.09	1	51
Jun-25 62.00	0.67	-	-	-	28.92	-0.13	-	31
Jun-25 64.00	0.88	-	-	-	27.20	-0.17	-	26
Jun-25 66.00	1.19	1.02	1.02	1.02	25.48	-0.22	1	350
Jun-25 68.00	1.58	-	-	-	23.76	-0.29	-	180
Jun-25 70.00	2.10	-	-	-	22.04	-0.38	-	40
Jun-25 72.00	2.82	-	-	-	20.53	-0.48	-	25
Sep-25 43.00	0.19	-	-	-	39.66	-0.02	-	25
Sep-25 44.00	0.22	-	-	-	39.00	-0.03	-	25
Sep-25 48.00	0.36	-	-	-	36.34	-0.04	-	25
Sep-25 49.00	0.40	-	-	-	35.67	-0.05	-	25
Sep-25 50.00	0.44	-	-	-	35.01	-0.05	-	1
Sep-25 52.00	0.57	-	-	-	33.68	-0.07	-	1,000
Sep-25 56.00	0.87	-	-	-	31.02	-0.11	-	52
Sep-25 58.00	1.08	-	-	-	29.69	-0.13	-	25
Sep-25 60.00	1.30	-	-	-	28.36	-0.16	-	1
Sep-25 62.00	1.62	-	-	-	27.03	-0.20	-	210
Sep-25 64.00	1.94	-	-	-	25.70	-0.24	-	75
Sep-25 66.00	2.41	-	-	-	24.37	-0.29	-	101
Sep-25 68.00	2.91	-	-	-	23.04	-0.35	-	175
Sep-25 70.00	3.56	-	-	-	21.71	-0.42	-	50
Dec-25 39.00	0.25	-	-	-	39.79	-0.02	-	25
Dec-25 40.00	0.28	-	-	-	39.21	-0.03	-	25
Dec-25 44.00	0.46	-	-	-	36.89	-0.04	-	25
Dec-25 45.00	0.50	-	-	-	36.31	-0.05	-	27
Dec-25 46.00	0.55	-	-	-	35.72	-0.05	-	25
Dec-25 47.00	0.62	-	-	-	35.14	-0.06	-	25
Dec-25 48.00	0.69	-	-	-	34.56	-0.07	-	50
Dec-25 49.00	0.76	-	-	-	33.98	-0.07	-	25
Dec-25 50.00	0.83	-	-	-	33.40	-0.08	-	501
Dec-25 52.00	0.98	-	-	-	32.24	-0.10	-	25
Dec-25 54.00	1.20	-	-	-	31.08	-0.12	-	25
Dec-25 56.00	1.42	-	-	-	29.91	-0.14	-	50
Dec-25 58.00	1.68	-	-	-	28.75	-0.16	-	125
Dec-25 60.00	2.00	-	-	-	27.59	-0.19	-	185
Dec-25 62.00	2.32	-	-	-	26.43	-0.22	-	92
Dec-25 64.00	2.76	-	-	-	25.26	-0.26	-	75
Dec-25 66.00	3.21	-	-	-	24.10	-0.31	-	75
Dec-25 68.00	3.78	-	-	-	22.94	-0.36	-	25
Dec-25 70.00	4.41	-	-	-	21.78	-0.42	-	26
Dec-25 72.00	5.21	-	-	-	20.75	-0.48	-	1
Dec-25 74.00	6.27	-	-	-	20.49	-0.55	-	1
Mar-26 46.00	0.71	0.66	0.66	0.66	32.40	-0.06	25	25
Mar-26 50.00	1.02	-	-	-	30.54	-0.09	-	1
Jun-26 50.00	1.32	-	-	-	29.73	-0.10	-	28
Jun-26 52.00	1.56	-	-	-	28.90	-0.12	-	27
Jun-26 60.00	2.87	-	-	-	25.59	-0.22	-	43
Jun-26 62.00	3.36	-	-	-	24.76	-0.25	-	49
Jun-26 64.00	3.85	-	-	-	23.94	-0.29	-	28
Sep-26 64.00	4.37	-	-	-	23.22	-0.30	-	25
Sep-26 66.00	5.04	-	-	-	22.48	-0.34	-	25
Sep-26 68.00	5.70	-	-	-	21.75	-0.38	-	25
Sep-26 70.00	6.43	-	-	-	21.01	-0.43	-	25
Dec-26 62.00	4.21	-	-	-	23.54	-0.27	-	2
Dec-26 68.00	6.09	-	-	-	21.51	-0.38	-	1
Jun-27 44.00	1.43	-	-	-	28.52	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.92	-	-	-	21.36	0.30	-	2

	Previous Close	27.75		28/03/25
	ARCELORMITTAL Close	26.82		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	0.90	0.89	0.89	0.89	38.31	0.49	1	4
Apr-25 w0 29.00	0.25	-	-	-	36.97	0.20	-	4
Apr-25 w0 33.00	-	-	-	-	34.28	0.01	-	1
Apr-25 w0 34.00	-	-	-	-	33.61	-	-	2
May-25 33.00	0.10	-	-	-	36.28	0.07	-	3
May-25 34.00	0.06	-	-	-	36.08	0.04	-	1
Jun-25 24.00	3.56	-	-	-	38.24	0.77	-	40
Jun-25 25.00	2.87	-	-	-	37.41	0.69	-	113
Jun-25 29.00	0.98	-	-	-	35.43	0.35	-	5
Jun-25 30.00	0.72	-	-	-	35.22	0.28	-	15
Jun-25 31.00	0.51	-	-	-	35.01	0.21	-	1
Jun-25 33.00	0.25	-	-	-	34.58	0.12	-	4
Jun-25 39.00	0.02	-	-	-	33.32	0.01	-	5
Sep-25 21.00	6.47	-	-	-	39.75	0.85	-	2
Sep-25 26.00	3.06	-	-	-	35.77	0.60	-	5
Sep-25 28.00	2.11	-	-	-	34.86	0.48	-	16
Sep-25 29.00	1.74	-	-	-	34.63	0.42	-	1
Sep-25 30.00	1.42	-	-	-	34.41	0.37	-	10
Sep-25 36.00	0.35	-	-	-	33.07	0.12	-	1
Dec-25 20.00	7.58	-	-	-	39.08	0.86	-	1
Dec-25 21.00	6.82	-	-	-	38.40	0.82	-	2
Dec-25 24.00	4.71	-	-	-	36.35	0.70	-	13
Dec-25 25.00	4.12	-	-	-	35.66	0.65	-	3
Dec-25 27.00	3.05	-	-	-	34.40	0.55	-	6
Dec-25 28.00	2.63	-	-	-	34.30	0.50	-	9
Dec-25 32.00	1.40	-	-	-	33.90	0.32	-	50
Jun-29 24.00	7.95	-	-	-	33.39	0.70	-	1
Dec-29 30.00	6.14	-	-	-	32.91	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.13	-	-	-	39.52	-0.10	-	8
Apr-25 w0 25.00	0.29	-	-	-	38.60	-0.20	-	2
Apr-25 w0 26.00	0.57	-	-	-	37.68	-0.34	-	2
Apr-25 w0 27.00	1.01	-	-	-	36.81	-0.51	-	14
Apr-25 w0 28.00	1.62	-	-	-	36.14	-0.68	-	5
Apr-25 w0 29.00	2.38	-	-	-	35.47	-0.81	-	12
May-25 26.00	1.12	-	-	-	37.07	-0.40	-	1
May-25 27.00	1.60	-	-	-	36.30	-0.51	-	3
Jun-25 19.00	0.08	-	-	-	41.31	-0.03	-	2
Jun-25 20.00	0.13	-	-	-	40.48	-0.06	-	11
Jun-25 22.00	0.35	-	-	-	38.81	-0.13	-	133
Jun-25 23.00	0.53	-	-	-	37.98	-0.18	-	1
Jun-25 24.00	0.75	-	-	-	37.15	-0.24	-	5
Jun-25 25.00	1.07	-	-	-	36.32	-0.32	-	12
Jun-25 27.00	1.94	-	-	-	34.76	-0.49	-	23
Sep-25 15.50	0.08	-	-	-	42.92	-0.02	-	4
Sep-25 26.00	2.13	-	-	-	34.57	-0.40	-	3
Dec-25 15.50	0.18	-	-	-	41.10	-0.04	-	4
Dec-25 16.50	0.27	-	-	-	40.41	-0.06	-	2
Dec-25 20.00	0.74	-	-	-	38.02	-0.14	-	2
Dec-25 23.00	1.52	-	-	-	35.97	-0.26	-	3
Dec-25 25.00	2.24	-	-	-	34.60	-0.35	-	1
Mar-26 24.00	2.15	-	-	-	34.26	-0.31	-	1

	Previous Close	5.26		28/03/25
	ATRESMEDIA Close	5.22		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.90	0.44	-	-	-	25.92	0.75	-	10
Sep-25 4.80	0.51	-	-	-	24.30	0.80	-	13
Sep-25 5.25	0.21	-	-	-	22.35	0.51	-	7
Dec-25 3.00	2.23	-	-	-	29.16	1.00	-	1
Dec-25 4.80	0.52	-	-	-	23.99	0.78	-	1
Dec-25 5.00	0.38	-	-	-	23.41	0.66	-	8
Mar-26 5.25	0.28	-	-	-	23.74	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.03	-	-	-	22.46	-0.11	-	5
Dec-25 4.90	0.46	-	-	-	19.52	-0.59	-	2

	Previous Close	2.65		28/03/25
	B.SABADELL Close	2.59		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.60	0.61	0.61	0.61	31.31	0.99	2	2
May-25 2.80	0.04	-	-	-	30.22	0.27	-	10
Jun-25 2.60	0.15	-	-	-	30.25	0.53	-	1
Jun-25 2.70	0.11	-	-	-	30.20	0.43	-	5
Jun-25 2.90	0.05	-	-	-	30.10	0.25	-	10
Sep-25 2.00	0.62	-	-	-	30.66	0.93	-	6
Sep-25 2.70	0.16	-	-	-	29.06	0.47	-	800
Sep-25 3.00	0.07	-	-	-	28.83	0.26	-	5
Sep-25 3.10	0.05	-	-	-	28.75	0.21	-	100
Dec-25 2.60	0.25	-	-	-	29.81	0.54	-	5
Dec-25 2.90	0.14	-	-	-	29.54	0.36	-	13
Dec-25 3.00	0.11	-	-	-	29.45	0.31	-	7
Dec-25 3.30	0.06	-	-	-	29.18	0.19	-	5
Mar-26 0.75	1.84	-	-	-	34.65	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	25.68	-	-	25
Apr-25 w0 2.70	0.13	-	-	-	24.43	-0.76	-	60
May-25 2.50	0.05	-	-	-	24.78	-0.33	-	5
May-25 2.60	0.10	0.05	0.05	0.05	24.62	-0.49	1	4
May-25 2.70	0.16	-	-	-	24.61	-0.66	-	3
May-25 2.80	0.23	-	-	-	24.59	-0.80	-	11
Jun-25 1.00	-	-	-	-	29.77	-	-	4,765
Jun-25 1.10	-	-	-	-	29.54	-	-	2,350
Jun-25 1.20	-	-	-	-	29.31	-	-	1
Jun-25 1.40	-	-	-	-	28.84	-	-	5,248
Jun-25 1.60	-	-	-	-	28.38	-	-	20
Jun-25 1.70	-	-	-	-	28.15	-	-	4
Jun-25 1.80	-	-	-	-	27.92	-	-	31
Jun-25 1.90	-	-	-	-	27.69	-0.01	-	550
Jun-25 2.00	-	-	-	-	27.45	-0.02	-	504
Jun-25 2.40	0.05	-	-	-	26.53	-0.24	-	3
Jun-25 2.50	0.08	0.07	0.07	0.07	26.29	-0.36	1	1
Jun-25 2.70	0.19	-	-	-	26.03	-0.60	-	1
Jun-25 2.90	0.34	-	-	-	25.93	-0.81	-	10
Sep-25 1.80	-	-	-	-	25.76	-0.02	-	4
Sep-25 2.40	0.10	-	-	-	24.21	-0.33	-	1
Sep-25 2.50	0.14	-	-	-	23.96	-0.42	-	4
Sep-25 2.60	0.20	-	-	-	23.72	-0.52	-	25
Sep-25 2.80	0.33	-	-	-	23.57	-0.69	-	1
Dec-25 1.60	-	-	-	-	25.34	-0.01	-	10,000
Dec-25 2.20	0.07	-	-	-	24.34	-0.21	-	3
Dec-25 2.30	0.10	-	-	-	24.17	-0.27	-	40
Dec-25 2.50	0.18	-	-	-	23.84	-0.42	-	201
Dec-25 2.60	0.23	-	-	-	23.68	-0.50	-	1
Dec-25 2.80	0.36	-	-	-	23.50	-0.65	-	1

	Previous Close	10.55		28/03/25
	BANKINTER Close	10.37		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.57	-	-	-	27.68	0.63	-	20
Jun-25 6.00	4.37	-	-	-	37.49	1.00	-	5
Jun-25 6.75	3.62	-	-	-	35.42	1.00	-	3
Jun-25 7.50	2.87	-	-	-	33.34	1.00	-	44
Jun-25 7.75	2.62	2.55	2.55	2.55	32.65	1.00	5	47
Jun-25 8.25	2.12	-	-	-	31.27	1.00	-	27
Jun-25 8.50	1.88	-	-	-	30.58	0.97	-	2
Jun-25 8.75	1.64	-	-	-	29.89	0.93	-	2
Jun-25 10.50	0.41	-	-	-	25.18	0.46	-	2
Sep-25 6.25	4.12	-	-	-	31.32	1.00	-	1
Sep-25 6.50	3.87	-	-	-	30.93	1.00	-	1
Sep-25 7.00	3.37	-	-	-	30.14	1.00	-	4
Sep-25 7.25	3.12	-	-	-	29.74	1.00	-	10
Sep-25 7.50	2.87	-	-	-	29.35	1.00	-	2
Sep-25 7.75	2.62	-	-	-	28.96	1.00	-	5
Sep-25 10.50	0.59	-	-	-	24.62	0.48	-	100
Sep-25 11.00	0.39	-	-	-	23.82	0.37	-	25
Dec-25 6.75	3.62	-	-	-	29.22	0.98	-	346
Dec-25 7.25	3.12	-	-	-	28.66	0.96	-	322
Dec-25 7.75	2.62	-	-	-	28.10	0.92	-	49
Dec-25 8.00	2.39	-	-	-	27.82	0.90	-	12
Dec-25 8.25	2.18	-	-	-	27.54	0.87	-	2
Dec-25 8.50	1.98	-	-	-	27.25	0.84	-	10
Dec-25 9.25	1.42	-	-	-	26.41	0.73	-	3
Dec-25 9.50	1.26	-	-	-	26.13	0.69	-	8
Mar-26 4.50	5.87	-	-	-	30.63	1.00	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	33.88	-	-	1
Apr-25 w0 10.00	0.14	-	-	-	26.56	-0.33	-	7
May-25 10.00	0.27	-	-	-	26.43	-0.37	-	1
May-25 12.00	1.75	1.71	1.71	1.71	22.95	-0.98	3	3
Jun-25 3.80	-	-	-	-	41.71	-	-	1
Jun-25 6.25	-	-	-	-	34.94	-	-	4
Jun-25 6.50	-	-	-	-	34.25	-	-	1,005
Jun-25 6.75	-	-	-	-	33.56	-	-	3
Jun-25 7.00	-	-	-	-	32.87	-0.01	-	2
Jun-25 7.25	0.01	-	-	-	32.17	-0.01	-	10
Sep-25 6.00	-	-	-	-	29.33	-	-	4
Sep-25 7.50	0.03	-	-	-	26.97	-0.04	-	2
Sep-25 7.75	0.05	-	-	-	26.58	-0.05	-	1
Sep-25 8.00	0.07	-	-	-	26.18	-0.07	-	5
Sep-25 8.75	0.16	-	-	-	25.00	-0.16	-	1
Dec-25 6.00	0.01	-	-	-	27.04	-0.01	-	6
Dec-25 6.50	0.02	-	-	-	26.47	-0.02	-	1,000
Dec-25 7.50	0.08	-	-	-	25.35	-0.08	-	5
Dec-25 8.00	0.15	-	-	-	24.79	-0.13	-	35
Mar-26 5.50	0.01	-	-	-	27.45	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.71	-	-	-	29.79	0.96	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	32.17	-0.01	-	1

	Previous Close	13.15		28/03/25
	BBVA Close	12.73		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12.50	0.23	0.26	0.35	0.26	37.09	1.00	24	-
Mar-25 w4 13.00	-	0.03	0.05	0.03	35.65	-	31	-
Mar-25 w4 13.50	-	-	-	-	34.82	-	2	-
Mar-25 w4 14.00	-	-	-	-	34.00	-	10	-
Apr-25 w1 13.00	0.15	0.13	0.16	0.13	35.96	0.35	10	10
Apr-25 w1 13.50	0.04	-	-	-	35.48	0.12	-	10
Apr-25 w1 14.00	0.01	-	-	-	34.99	0.03	-	10
Apr-25 w0 9.25	3.48	-	-	-	50.39	1.00	-	2
Apr-25 w0 9.75	2.98	-	-	-	48.17	1.00	-	150
Apr-25 w0 11.00	1.74	-	-	-	42.60	0.98	-	100
Apr-25 w0 11.50	1.26	-	-	-	40.38	0.93	-	450
Apr-25 w0 12.00	0.82	-	-	-	38.15	0.81	-	275
Apr-25 w0 12.50	0.46	0.60	0.60	0.60	35.92	0.62	10	770
Apr-25 w0 13.00	0.21	0.25	0.25	0.22	34.80	0.38	24	420
Apr-25 w0 13.50	0.09	-	-	-	34.60	0.18	-	86
Apr-25 w0 14.00	0.03	-	-	-	34.39	0.08	-	83
Apr-25 w0 14.50	0.01	-	-	-	34.18	0.03	-	4
Apr-25 w0 15.00	-	-	-	-	33.97	0.01	-	20
May-25 9.75	2.98	-	-	-	46.94	1.00	-	150
May-25 10.00	2.73	-	-	-	45.82	0.99	-	150
May-25 11.00	1.76	1.83	1.83	1.83	41.31	0.93	150	300
May-25 11.50	1.32	1.36	1.36	1.36	39.06	0.85	150	150
May-25 13.00	0.36	0.46	0.46	0.46	33.37	0.38	10	2,405
May-25 13.50	0.22	0.30	0.30	0.30	33.07	0.26	30	40
May-25 14.00	0.12	0.11	0.12	0.11	32.77	0.16	20	134
May-25 14.50	0.07	-	-	-	32.47	0.10	-	10
May-25 15.00	0.03	-	-	-	32.17	0.06	-	10
May-25 15.50	0.02	-	-	-	31.87	0.03	-	10
Jun-25 7.50	5.23	-	-	-	53.86	1.00	-	10
Jun-25 7.75	4.98	-	-	-	52.79	1.00	-	150
Jun-25 8.00	4.73	-	-	-	51.72	1.00	-	300
Jun-25 8.25	4.48	-	-	-	50.66	1.00	-	1
Jun-25 8.75	3.98	-	-	-	48.52	1.00	-	144
Jun-25 9.00	3.73	-	-	-	47.46	1.00	-	10,039
Jun-25 9.25	3.48	-	-	-	46.39	1.00	-	9
Jun-25 9.50	3.23	-	-	-	45.32	1.00	-	1,601
Jun-25 9.75	2.98	-	-	-	44.25	0.99	-	448
Jun-25 10.00	2.74	3.00	3.00	3.00	43.19	0.98	5	14,335
Jun-25 10.50	2.26	2.34	2.34	2.34	41.05	0.94	150	243
Jun-25 11.00	1.81	1.81	1.81	1.81	38.92	0.87	150	403
Jun-25 11.50	1.39	-	-	-	36.78	0.77	-	151
Jun-25 12.00	1.03	-	-	-	34.65	0.64	-	104
Jun-25 12.50	0.72	-	-	-	32.51	0.51	-	20
Jun-25 13.00	0.50	0.53	0.54	0.52	31.44	0.40	170	1,171
Jun-25 13.50	0.34	-	-	-	31.25	0.31	-	215
Jun-25 14.00	0.22	-	-	-	31.05	0.23	-	63
Jun-25 14.50	0.15	-	-	-	30.85	0.16	-	10,630
Jun-25 15.00	0.09	-	-	-	30.66	0.11	-	19
Jun-25 15.50	0.06	-	-	-	30.46	0.07	-	10
Sep-25 8.50	4.23	-	-	-	44.42	1.00	-	2
Sep-25 8.75	3.99	-	-	-	43.62	0.99	-	2
Sep-25 9.00	3.74	-	-	-	42.82	0.98	-	1
Sep-25 9.25	3.50	-	-	-	42.03	0.96	-	100
Sep-25 9.50	3.27	-	-	-	41.23	0.94	-	10
Sep-25 9.75	3.04	-	-	-	40.43	0.91	-	878
Sep-25 10.00	2.83	2.84	2.84	2.84	39.63	0.87	150	639
Sep-25 10.50	2.41	-	-	-	38.03	0.81	-	1,100
Sep-25 11.00	2.03	-	-	-	36.43	0.73	-	17
Sep-25 11.50	1.67	-	-	-	34.83	0.67	-	102
Sep-25 12.00	1.36	-	-	-	33.24	0.61	-	198
Sep-25 12.50	1.06	-	-	-	31.64	0.54	-	161
Sep-25 13.00	0.82	-	-	-	30.78	0.46	-	168
Sep-25 13.50	0.65	-	-	-	30.51	0.39	-	1,469
Sep-25 14.00	0.50	-	-	-	30.25	0.32	-	22
Sep-25 14.50	0.38	-	-	-	29.99	0.26	-	6
Sep-25 15.00	0.28	-	-	-	29.73	0.21	-	2
Sep-25 15.50	0.20	-	-	-	29.47	0.16	-	2
Sep-25 17.00	0.07	-	-	-	28.68	0.07	-	80
Sep-25 17.50	0.05	-	-	-	28.42	0.05	-	10
Dec-25 7.25	5.48	-	-	-	46.34	1.00	-	16
Dec-25 7.50	5.23	-	-	-	45.67	1.00	-	50
Dec-25 7.75	4.98	-	-	-	45.01	1.00	-	100
Dec-25 8.00	4.73	-	-	-	44.35	1.00	-	14
Dec-25 8.50	4.24	-	-	-	43.03	0.99	-	1
Dec-25 8.75	4.00	-	-	-	42.37	0.97	-	105
Dec-25 9.00	3.76	-	-	-	41.71	0.94	-	2
Dec-25 9.25	3.53	-	-	-	41.04	0.92	-	102
Dec-25 9.50	3.32	3.34	3.34	3.34	40.38	0.89	150	152
Dec-25 9.75	3.11	3.12	3.12	3.12	39.72	0.86	150	161
Dec-25 10.00	2.91	-	-	-	39.06	0.82	-	25
Dec-25 10.50	2.53	-	-	-	37.74	0.76	-	575
Dec-25 11.00	2.16	-	-	-	36.41	0.72	-	10,118
Dec-25 11.50	1.84	-	-	-	35.09	0.66	-	263
Dec-25 12.00	1.53	-	-	-	33.77	0.60	-	10,214
Dec-25 12.50	1.25	-	-	-	32.45	0.54	-	689
Dec-25 13.00	1.02	-	-	-	31.74	0.48	-	5,216
Dec-25 13.50	0.85	0.92	0.92	0.92	31.55	0.42	5	605
Dec-25 14.00	0.68	0.75	0.76	0.75	31.35	0.36	2	362
Dec-25 14.50	0.56	-	-	-	31.15	0.31	-	70
Dec-25 15.00	0.45	-	-	-	30.96	0.27	-	68
Dec-25 15.50	0.36	-	-	-	30.76	0.22	-	43
Dec-25 16.00	0.29	0.27	0.27	0.27	30.56	0.19	4	70
Dec-25 16.50	0.23	0.23	0.23	0.23	30.37	0.15	2	14
Dec-25 17.00	0.18	-	-	-	30.17	0.13	-	10
Dec-25 17.50	0.13	-	-	-	29.97	0.10	-	10
Mar-26 5.25	7.48	7.40	7.55	7.40	48.98	1.00	20	10
Mar-26 6.75	5.98	-	-	-	45.48	1.00	-	1
Mar-26 7.25	5.48	-	-	-	44.31	1.00	-	6
Mar-26 8.25	4.48	-	-	-	41.98	1.00	-	1
Mar-26 9.00	3.81	-	-	-	40.23	0.89	-	3,205
Mar-26 9.25	3.59	-	-	-	39.65	0.84	-	325
Mar-26 9.50	3.39	-	-	-	39.07	0.82	-	25
Mar-26 10.00	3.02	-	-	-	37.90	0.78	-	25
Mar-26 10.50	2.67	-	-	-	36.74	0.74	-	75
Mar-26 11.00	2.32	-	-	-	35.57	0.70	-	125
Mar-26 11.50	2.01	-	-	-	34.41	0.65	-	25
Mar-26 12.00	1.70	-	-	-	33.24	0.60	-	13
Mar-26 12.50	1.44	-	-	-	32.07	0.55	-	300
Mar-26 13.00	1.21	-	-	-	31.44	0.49	-	300
Mar-26 13.50	1.04	-	-	-	31.25	0.44	-	300
Mar-26 14.00	0.88	-	-	-	31.05	0.39	-	600
Mar-26 14.50	0.74	-	-	-	30.85	0.35	-	150
Jun-26 7.75	4.98	-	-	-	43.87	1.00	-	150
Jun-26 8.25	4.49	-	-	-	42.69	0.99	-	150
Jun-26 8.50	4.27	-	-	-	42.10	0.95	-	150
Jun-26 8.75	4.05	-	-	-	41.51	0.91	-	300
Jun-26 9.00	3.83	-	-	-	40.92	0.87	-	350
Jun-26 9.25	3.62	-	-	-	40.33	0.83	-	225
Jun-26 9.50	3.44	-	-	-	39.74	0.81	-	225
Jun-26 9.75	3.25	-	-	-	39.15	0.80	-	150
Jun-26 10.00	3.06	-	-	-	38.56	0.78	-	25
Jun-26 10.50	2.72	-	-	-	37.39	0.74	-	50
Jun-26 11.00	2.39	-	-	-	36.21	0.69	-	125
Jun-26 11.50	2.07	-	-	-	35.03	0.65	-	2,750
Jun-26 12.00	1.79	-	-	-	33.85	0.60	-	196
Jun-26 12.50	1.52	-	-	-	32.67	0.55	-	50
Jun-26 13.00	1.29	-	-	-	31.98	0.50	-	25
Sep-26 8.50	4.29	-	-	-	40.90	0.93	-	450
Sep-26 8.75	4.07	-	-	-	40.38	0.89	-	300
Sep-26 9.00	3.86	-	-	-	39.86	0.84	-	650
Sep-26 9.25	3.68	-	-	-	39.33	0.82	-	600
Sep-26 9.50	3.50	-	-	-	38.81	0.80	-	700
Sep-26 9.75	3.32	-	-	-	38.28	0.78	-	500
Sep-26 10.00	3.14	-	-	-	37.76	0.77	-	325
Sep-26 10.50	2.81	-	-	-	36.71	0.73	-	75
Sep-26 11.00	2.49	-	-	-	35.66	0.68	-	50
Sep-26 11.50	2.19	-	-	-	34.62	0.64	-	25
Sep-26 12.50	1.65	-	-	-	32.52	0.55	-	200
Sep-26 13.00	1.42	-	-	-	31.88	0.50	-	75
Sep-26 13.50	1.25	-	-	-	31.58	0.46	-	75
Sep-26 14.00	1.09	-	-	-	31.28	0.42	-	75
Sep-26 14.50	0.93	-	-	-	30.98	0.38	-	75
Dec-26 8.75	4.09	-	-	-	40.81	0.85	-	150
Dec-26 9.00	3.90	-	-	-	40.32	0.83	-	5,150
Dec-26 9.75	3.36	-	-	-	38.82	0.78	-	25
Dec-26 10.00	3.19	-	-	-	38.33	0.76	-	36
Dec-26 10.50	2.88	-	-	-	37.33	0.72	-	4
Dec-26 11.00	2.57	-	-	-	36.33	0.68	-	50
Dec-26 11.50	2.27	-	-	-	35.34	0.64	-	1
Dec-26 12.00	2.01	-	-	-	34.34	0.60	-	25
Dec-26 12.50	1.76	-	-	-	33.35	0.55	-	26
Dec-26 13.00	1.53	-	-	-	32.71	0.51	-	25
Mar-27 10.00	3.29	-	-	-	38.30	0.75	-	25
Mar-27 12.00	2.15	-	-	-	34.53	0.60	-	25
Jun-27 8.50	4.32	-	-	-	41.19	0.86	-	100
Jun-27 9.00	3.95	-	-	-	40.26	0.82	-	25
Jun-27 11.50	2.42	-	-	-	35.61	0.64	-	25
Jun-27 12.00	2.16	-	-	-	34.68	0.60	-	25
Jun-27 12.50	1.91	-	-	-	33.75	0.56	-	25
Jun-27 13.00	1.71	-	-	-	33.13	0.52	-	1
Dec-27 6.75	5.98	-	-	-	43.97	0.95	-	300
Dec-27 7.00	5.73	-	-	-	43.53	0.94	-	150
Dec-27 7.25	5.48	-	-	-	43.09	0.93	-	150
Dec-27 7.50	5.23	-	-	-	42.65	0.91	-	150
Dec-27 7.75	4.98	-	-	-	42.21	0.90	-	150
Dec-27 9.75	3.52	-	-	-	38.70	0.76	-	1
Dec-27 10.00	3.37	-	-	-	38.26	0.74	-	7,543
Dec-27 11.00	2.79	-	-	-	36.51	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.28	0.26	0.26	0.20	34.68	-1.00	14	-
Mar-25 w4 13.50	0.78	0.60	0.63	0.60	33.85	-1.00	16	-
Apr-25 w1 12.50	0.15	0.14	0.14	0.13	34.78	-0.34	8	38
Apr-25 w1 13.00	0.40	0.28	0.28	0.28	33.50	-0.67	2	34
Apr-25 w0 9.75	0.01	-	-	-	45.22	-0.01	-	1
Apr-25 w0 10.00	0.01	-	-	-	44.10	-0.02	-	5,015
Apr-25 w0 10.50	0.02	-	-	-	41.88	-0.05	-	225
Apr-25 w0 11.00	0.06	-	-	-	39.65	-0.10	-	316
Apr-25 w0 11.50	0.13	0.13	0.13	0.13	37.43	-0.20	1	421
Apr-25 w0 12.00	0.26	0.25	0.25	0.25	35.20	-0.36	10	382
Apr-25 w0 12.50	0.48	0.41	0.41	0.41	32.97	-0.56	6	306
Apr-25 w0 13.00	0.81	-	-	-	31.85	-0.75	-	100
Apr-25 w0 13.50	1.22	-	-	-	31.65	-0.88	-	100
May-25 10.50	0.11	-	-	-	39.51	-0.12	-	150
May-25 11.00	0.18	-	-	-	37.26	-0.18	-	8
May-25 11.50	0.28	-	-	-	35.01	-0.27	-	4
May-25 12.00	0.43	-	-	-	32.76	-0.38	-	174
May-25 12.50	0.64	-	-	-	30.50	-0.52	-	1
May-25 13.00	0.93	-	-	-	29.32	-0.67	-	81
Jun-25 4.40	-	-	-	-	63.90	-	-	2
Jun-25 5.25	-	-	-	-	60.27	-	-	5
Jun-25 5.75	-	-	-	-	58.13	-	-	10
Jun-25 6.25	-	-	-	-	56.00	-	-	60,000
Jun-25 6.50	0.01	-	-	-	54.93	-	-	8
Jun-25 6.75	0.01	-	-	-	53.86	-0.01	-	1
Jun-25 7.25	0.01	-	-	-	51.73	-0.01	-	52,350
Jun-25 7.50	0.02	-	-	-	50.66	-0.01	-	257
Jun-25 7.75	0.02	-	-	-	49.59	-0.02	-	335
Jun-25 8.00	0.03	-	-	-	48.52	-0.02	-	15,977
Jun-25 8.25	0.03	-	-	-	47.46	-0.03	-	430
Jun-25 8.50	0.04	-	-	-	46.39	-0.04	-	113
Jun-25 8.75	0.05	-	-	-	45.32	-0.04	-	5,100
Jun-25 9.00	0.07	-	-	-	44.26	-0.05	-	23,762
Jun-25 9.25	0.08	-	-	-	43.19	-0.07	-	1,239
Jun-25 9.50	0.10	-	-	-	42.12	-0.08	-	2,015
Jun-25 9.75	0.12	-	-	-	41.05	-0.10	-	647
Jun-25 10.00	0.14	-	-	-	39.99	-0.11	-	4,665
Jun-25 10.50	0.21	-	-	-	37.85	-0.16	-	11,222
Jun-25 11.00	0.30	-	-	-	35.72	-0.22	-	635
Jun-25 11.50	0.41	0.36	0.36	0.36	33.58	-0.30	100	216
Jun-25 12.00	0.57	0.51	0.51	0.51	31.45	-0.39	1	286
Jun-25 12.50	0.77	0.80	0.80	0.80	29.31	-0.50	3	2,044
Jun-25 13.00	1.05	-	-	-	28.24	-0.62	-	10
Jun-25 13.50	1.40	-	-	-	28.05	-0.73	-	1
Jun-25 14.00	1.80	-	-	-	27.85	-0.82	-	1
Sep-25 6.00	0.02	-	-	-	50.40	-0.01	-	27,511
Sep-25 6.50	0.03	-	-	-	48.80	-0.02	-	5
Sep-25 6.75	0.04	-	-	-	48.00	-0.02	-	2,000
Sep-25 7.50	0.07	-	-	-	45.61	-0.04	-	59
Sep-25 7.75	0.08	-	-	-	44.81	-0.05	-	180
Sep-25 8.00	0.10	-	-	-	44.01	-0.05	-	101
Sep-25 8.25	0.12	-	-	-	43.21	-0.06	-	10
Sep-25 8.50	0.14	-	-	-	42.41	-0.08	-	10
Sep-25 8.75	0.16	-	-	-	41.61	-0.09	-	37
Sep-25 9.00	0.19	-	-	-	40.81	-0.10	-	304
Sep-25 9.25	0.22	-	-	-	40.02	-0.12	-	604
Sep-25 9.50	0.25	-	-	-	39.22	-0.13	-	450
Sep-25 9.75	0.28	-	-	-	38.42	-0.15	-	210
Sep-25 10.00	0.33	0.26	0.26	0.26	37.62	-0.17	10	133
Sep-25 10.50	0.42	0.37	0.37	0.37	36.02	-0.21	50	532
Sep-25 11.00	0.54	-	-	-	34.42	-0.27	-	200
Sep-25 11.50	0.68	0.69	0.69	0.69	32.82	-0.33	3	2
Sep-25 12.00	0.86	-	-	-	31.23	-0.40	-	10,013
Sep-25 13.50	1.65	-	-	-	28.50	-0.63	-	2
Dec-25 3.20	-	-	-	-	54.40	-	-	10
Dec-25 4.20	0.01	-	-	-	51.75	-	-	100
Dec-25 4.30	0.01	-	-	-	51.49	-	-	100
Dec-25 4.40	0.01	-	-	-	51.23	-0.01	-	200
Dec-25 4.50	0.01	-	-	-	50.96	-0.01	-	200
Dec-25 4.60	0.01	-	-	-	50.70	-0.01	-	200
Dec-25 4.70	0.02	-	-	-	50.43	-0.01	-	200
Dec-25 4.80	0.02	-	-	-	50.17	-0.01	-	100
Dec-25 4.90	0.02	-	-	-	49.90	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	49.64	-0.01	-	1,500
Dec-25 5.25	0.03	-	-	-	48.98	-0.01	-	100
Dec-25 5.50	0.03	-	-	-	48.32	-0.02	-	100
Dec-25 6.00	0.05	-	-	-	46.99	-0.02	-	42
Dec-25 6.25	0.06	-	-	-	46.33	-0.03	-	2,953
Dec-25 7.00	0.11	-	-	-	44.35	-0.05	-	51,800
Dec-25 7.25	0.13	0.13	0.13	0.13	43.69	-0.06	4	150
Dec-25 7.50	0.15	-	-	-	43.02	-0.07	-	2,554
Dec-25 8.00	0.20	-	-	-	41.70	-0.09	-	48,000
Dec-25 8.25	0.23	0.20	0.20	0.20	41.04	-0.10	1	204
Dec-25 8.50	0.27	-	-	-	40.38	-0.11	-	11
Dec-25 8.75	0.30	-	-	-	39.72	-0.13	-	542
Dec-25 9.00	0.34	-	-	-	39.06	-0.14	-	73
Dec-25 9.25	0.39	-	-	-	38.39	-0.16	-	129
Dec-25 9.50	0.44	0.38	0.38	0.38	37.73	-0.18	100	507
Dec-25 9.75	0.49	-	-	-	37.07	-0.20	-	152
Dec-25 10.00	0.54	0.46	0.46	0.46	36.41	-0.21	32	10,227
Dec-25 10.50	0.67	-	-	-	35.09	-0.26	-	256
Dec-25 11.00	0.81	0.82	0.82	0.82	33.76	-0.31	2	572
Dec-25 11.50	0.99	-	-	-	32.44	-0.37	-	21
Dec-25 12.00	1.18	-	-	-	31.12	-0.43	-	12
Dec-25 12.50	1.41	-	-	-	29.80	-0.49	-	10
Dec-25 13.00	1.68	-	-	-	29.09	-0.56	-	3
Dec-25 15.00	3.14	-	-	-	28.31	-0.78	-	50
Mar-26 7.00	0.16	-	-	-	42.28	-0.06	-	2
Mar-26 7.50	0.21	-	-	-	41.11	-0.08	-	5
Mar-26 8.00	0.28	-	-	-	39.95	-0.10	-	8,024
Mar-26 8.25	0.32	-	-	-	39.36	-0.11	-	69,000
Mar-26 8.50	0.35	-	-	-	38.78	-0.13	-	58,003
Mar-26 8.75	0.39	-	-	-	38.20	-0.14	-	5
Mar-26 9.00	0.44	0.39	0.39	0.39	37.61	-0.16	100	125
Mar-26 9.25	0.50	-	-	-	37.03	-0.17	-	25
Mar-26 9.50	0.55	-	-	-	36.45	-0.19	-	125
Mar-26 9.75	0.60	-	-	-	35.87	-0.21	-	125
Mar-26 10.50	0.81	-	-	-	34.12	-0.27	-	10
Mar-26 12.00	1.33	-	-	-	30.62	-0.42	-	10
Mar-26 12.50	1.57	-	-	-	29.45	-0.48	-	170
Jun-26 5.25	0.08	-	-	-	45.48	-0.03	-	1
Jun-26 7.00	0.24	-	-	-	41.36	-0.08	-	23,800
Jun-26 7.25	0.28	-	-	-	40.77	-0.09	-	150
Jun-26 7.50	0.32	-	-	-	40.18	-0.10	-	14,800
Jun-26 7.75	0.35	-	-	-	39.59	-0.12	-	450
Jun-26 8.00	0.39	-	-	-	39.00	-0.13	-	2,800
Jun-26 8.50	0.49	-	-	-	37.82	-0.16	-	25
Jun-26 8.75	0.54	-	-	-	37.23	-0.17	-	75
Jun-26 9.00	0.59	-	-	-	36.64	-0.19	-	150
Jun-26 9.25	0.65	-	-	-	36.05	-0.20	-	275
Jun-26 9.50	0.72	-	-	-	35.46	-0.22	-	485
Jun-26 9.75	0.79	-	-	-	34.87	-0.24	-	1,059
Jun-26 10.00	0.86	-	-	-	34.28	-0.26	-	752
Jun-26 10.50	1.00	-	-	-	33.11	-0.30	-	2,750
Jun-26 11.00	1.18	-	-	-	31.93	-0.35	-	993
Jun-26 11.50	1.36	-	-	-	30.75	-0.40	-	2,752
Jun-26 12.50	1.81	-	-	-	28.39	-0.50	-	25
Jun-26 13.00	2.10	-	-	-	27.70	-0.56	-	50
Sep-26 6.75	0.25	-	-	-	40.18	-0.08	-	1
Sep-26 9.00	0.66	-	-	-	35.47	-0.19	-	674
Sep-26 9.25	0.72	-	-	-	34.94	-0.21	-	368
Sep-26 9.50	0.80	-	-	-	34.42	-0.23	-	25
Sep-26 9.75	0.87	-	-	-	33.89	-0.24	-	200
Sep-26 10.00	0.94	-	-	-	33.37	-0.26	-	150
Sep-26 10.50	1.09	-	-	-	32.32	-0.30	-	300
Sep-26 11.00	1.28	-	-	-	31.27	-0.35	-	300
Sep-26 12.50	1.92	-	-	-	28.13	-0.49	-	50
Dec-26 5.75	0.20	-	-	-	41.81	-0.06	-	150
Dec-26 6.00	0.22	-	-	-	41.31	-0.07	-	10,150
Dec-26 6.25	0.25	-	-	-	40.81	-0.07	-	150
Dec-26 6.50	0.29	-	-	-	40.31	-0.08	-	23,250
Dec-26 6.75	0.33	-	-	-	39.82	-0.09	-	450
Dec-26 7.00	0.37	-	-	-	39.32	-0.10	-	300
Dec-26 7.25	0.41	-	-	-	38.82	-0.12	-	600
Dec-26 7.50	0.46	-	-	-	38.32	-0.13	-	450
Dec-26 7.75	0.52	-	-	-	37.82	-0.14	-	451
Dec-26 8.00	0.57	-	-	-	37.33	-0.15	-	18,450
Dec-26 8.25	0.62	-	-	-	36.83	-0.17	-	15
Dec-26 8.50	0.68	-	-	-	36.33	-0.18	-	25,000
Dec-26 8.75	0.74	-	-	-	35.83	-0.20	-	311
Dec-26 9.00	0.81	-	-	-	35.34	-0.21	-	5,933
Dec-26 9.25	0.89	-	-	-	34.84	-0.23	-	75
Dec-26 9.50	0.96	-	-	-	34.34	-0.25	-	75
Dec-26 9.75	1.03	-	-	-	33.84	-0.26	-	200
Dec-26 10.00	1.10	-	-	-	33.35	-0.28	-	226
Dec-26 10.50	1.29	-	-	-	32.35	-0.32	-	300
Dec-26 11.00	1.48	-	-	-	31.35	-0.36	-	368
Dec-26 13.00	2.44	-	-	-	27.73	-0.54	-	12,500
Mar-27 8.50	0.74	-	-	-	35.67	-0.19	-	25
Mar-27 8.75	0.81	-	-	-	35.20	-0.20	-	25
Mar-27 9.00	0.88	-	-	-	34.73	-0.22	-	25
Mar-27 9.25	0.96	-	-	-	34.25	-0.23	-	25
Mar-27 9.50	1.03	-	-	-	33.78	-0.25	-	30
Mar-27 9.75	1.10	-	-	-	33.31	-0.27	-	25
Jun-27 4.30	0.11	-	-	-	42.43	-0.03	-	1
Jun-27 4.50	0.12	-	-	-	42.06	-0.03	-	1
Jun-27 4.90	0.17	-	-	-	41.31	-0.05	-	150
Jun-27 5.00	0.18	-	-	-	41.13	-0.05	-	300
Jun-27 5.25	0.21	-	-	-	40.66	-0.06	-	298
Jun-27 7.00	0.49	-	-	-	37.41	-0.12	-	2
Jun-27 8.00	0.71	-	-	-	35.55	-0.17	-	1
Jun-27 9.00	0.99	-	-	-	33.69	-0.23	-	7,000
Jun-27 9.75	1.23	-	-	-	32.29	-0.28	-	175
Jun-27 11.00	1.69	-	-	-	29.97	-0.38	-	75
Dec-27 4.40	0.15	-	-	-	40.20	-0.04	-	1
Dec-27 4.90	0.21	-	-	-	39.32	-0.05	-	150
Dec-27 5.00	0.22	-	-	-	39.15	-0.06	-	150
Dec-27 6.50	0.46	-	-	-	36.52	-0.11	-	10
Dec-27 7.00	0.57	-	-	-	35.64	-0.13	-	150
Dec-27 7.25	0.63	-	-	-	35.20	-0.15	-	150
Dec-27 7.75	0.74	-	-	-	34.32	-0.17	-	1
Dec-27 8.50	0.96	-	-	-	33.01	-0.21	-	150
Dec-27 8.75	1.03	-	-	-	32.57	-0.23	-	1
Dec-27 9.00	1.10	-	-	-	32.13	-0.24	-	7,650
Dec-27 9.50	1.27	-	-	-	31.25	-0.28	-	250
Dec-27 10.00	1.45	-	-	-	30.37	-0.31	-	100
Dec-27 10.50	1.63	-	-	-	29.50	-0.35	-	150
Dec-27 11.00	1.84	-	-	-	28.62	-0.39	-	154
Dec-27 13.00	2.84	-	-	-	25.40	-0.55	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	1.86	-	-	-	44.83	0.94	-	20
Apr-25 w0 11.00	1.40	-	-	-	42.60	0.88	-	66
Apr-25 w0 11.50	0.98	-	-	-	40.38	0.78	-	40
Apr-25 w0 12.00	0.62	-	-	-	38.15	0.64	-	80
Apr-25 w0 12.50	0.34	-	-	-	35.92	0.45	-	76
Apr-25 w0 13.00	0.16	-	-	-	34.80	0.27	-	30
May-25 12.00	0.85	-	-	-	36.81	0.61	-	20
May-25 12.50	0.56	-	-	-	34.55	0.49	-	20
May-25 13.00	0.35	-	-	-	33.37	0.36	-	50
Jun-25 8.00	4.40	-	-	-	51.72	0.96	-	5
Jun-25 9.00	3.45	-	-	-	47.46	0.93	-	20
Jun-25 10.00	2.55	-	-	-	43.19	0.87	-	102
Jun-25 13.50	0.34	0.35	0.35	0.35	31.25	0.31	10	20
Sep-25 10.00	2.79	-	-	-	39.63	0.82	-	20
Sep-25 11.00	2.02	-	-	-	36.43	0.72	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.01	-	-	-	44.10	-0.02	-	40
Apr-25 w0 10.50	0.02	-	-	-	41.88	-0.05	-	40
Apr-25 w0 11.00	0.06	-	-	-	39.65	-0.10	-	50
Apr-25 w0 12.00	0.26	0.23	0.23	0.23	35.20	-0.36	10	100
Apr-25 w0 12.50	0.47	0.38	0.38	0.34	32.97	-0.55	35	75
Apr-25 w0 13.00	0.80	-	-	-	31.85	-0.75	-	20
May-25 12.00	0.42	-	-	-	32.76	-0.38	-	20
May-25 12.50	0.63	-	-	-	30.50	-0.52	-	20
May-25 13.00	0.92	0.80	0.80	0.80	29.32	-0.66	10	50
Jun-25 7.50	0.02	-	-	-	50.66	-0.01	-	15
Jun-25 8.00	0.03	-	-	-	48.52	-0.02	-	20
Jun-25 8.50	0.04	-	-	-	46.39	-0.04	-	652
Jun-25 9.00	0.07	-	-	-	44.26	-0.05	-	20
Jun-25 10.00	0.14	-	-	-	39.99	-0.11	-	70
Jun-25 13.00	1.04	-	-	-	28.24	-0.61	-	10
Sep-25 8.00	0.10	-	-	-	44.01	-0.05	-	10
Sep-25 9.50	0.25	-	-	-	39.22	-0.13	-	10
Sep-25 10.00	0.33	-	-	-	37.62	-0.17	-	10
Sep-25 10.50	0.42	-	-	-	36.02	-0.21	-	10
Sep-25 11.00	0.54	-	-	-	34.42	-0.26	-	10
Dec-26 10.00	1.10	-	-	-	33.35	-0.27	-	40

	Previous Close	7.36		28/03/25
	CAIXABANK Close	7.26		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.80	-	-	-	36.02	0.91	-	1
Apr-25 w0 7.00	0.38	-	-	-	32.71	0.70	-	10
May-25 7.00	0.40	-	-	-	30.24	0.68	-	1
Jun-25 4.00	3.27	-	-	-	48.74	1.00	-	1
Jun-25 4.80	2.47	-	-	-	43.75	1.00	-	15
Jun-25 4.90	2.37	-	-	-	43.12	1.00	-	23
Jun-25 5.00	2.27	-	-	-	42.50	1.00	-	2
Jun-25 5.25	2.02	-	-	-	40.94	1.00	-	400
Jun-25 5.50	1.77	-	-	-	39.38	0.99	-	39
Jun-25 5.75	1.53	-	-	-	37.82	0.98	-	100
Jun-25 6.00	1.28	-	-	-	36.26	0.96	-	453
Jun-25 6.25	1.05	-	-	-	34.70	0.92	-	31
Jun-25 7.25	0.30	-	-	-	28.45	0.49	-	150
Jun-25 7.50	0.20	-	-	-	28.13	0.36	-	1
Jun-25 7.75	0.13	-	-	-	27.86	0.26	-	3
Jun-25 8.00	0.09	-	-	-	27.60	0.18	-	1
Sep-25 4.20	3.07	-	-	-	44.41	1.00	-	4
Sep-25 5.50	1.79	-	-	-	37.61	0.96	-	25
Sep-25 5.75	1.55	-	-	-	36.30	0.92	-	1
Sep-25 6.50	0.93	-	-	-	32.38	0.73	-	15
Sep-25 7.75	0.28	-	-	-	27.81	0.35	-	3
Sep-25 9.00	0.06	-	-	-	26.32	0.11	-	100
Dec-25 4.20	3.07	-	-	-	42.81	1.00	-	1
Dec-25 5.50	1.80	-	-	-	37.08	0.92	-	27
Dec-25 6.00	1.38	-	-	-	34.88	0.81	-	17
Dec-25 6.25	1.19	-	-	-	33.78	0.74	-	5
Dec-25 6.50	1.02	-	-	-	32.68	0.68	-	4,004
Dec-25 7.00	0.72	-	-	-	30.47	0.56	-	16
Dec-25 7.25	0.59	-	-	-	29.37	0.50	-	37
Dec-25 8.00	0.32	-	-	-	28.41	0.34	-	3
Dec-25 8.25	0.26	-	-	-	28.10	0.29	-	9
Mar-26 6.75	0.97	-	-	-	31.74	0.61	-	5
Mar-26 7.00	0.83	-	-	-	30.81	0.56	-	1
Dec-26 4.20	3.06	-	-	-	39.52	1.00	-	25
Dec-26 7.00	0.97	-	-	-	31.43	0.57	-	7,500
Jun-27 4.00	3.27	-	-	-	39.70	1.00	-	25
Jun-27 4.30	2.97	-	-	-	38.93	1.00	-	25
Dec-27 4.10	3.17	-	-	-	39.79	1.00	-	25
Dec-27 4.30	2.97	-	-	-	39.31	1.00	-	25
Dec-27 4.70	2.57	-	-	-	38.33	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	-	-	-	-	35.52	-0.01	-	1
Apr-25 w0 6.25	0.01	-	-	-	33.87	-0.03	-	1
Apr-25 w0 6.50	0.02	-	-	-	32.22	-0.06	-	150
Apr-25 w0 7.00	0.09	-	-	-	28.91	-0.28	-	6
Apr-25 w0 7.25	0.18	0.19	0.19	0.19	27.26	-0.47	5	5
Apr-25 w0 7.50	0.32	-	-	-	27.03	-0.68	-	5
May-25 6.25	0.06	-	-	-	30.90	-0.15	-	5
May-25 6.50	0.11	-	-	-	29.32	-0.23	-	10
May-25 6.75	0.17	-	-	-	27.73	-0.34	-	1
May-25 7.00	0.27	-	-	-	26.15	-0.49	-	3
Jun-25 2.90	-	-	-	-	52.00	-	-	25
Jun-25 3.20	-	-	-	-	50.13	-	-	25
Jun-25 3.30	-	-	-	-	49.50	-	-	25
Jun-25 3.40	-	-	-	-	48.88	-	-	25
Jun-25 3.50	-	-	-	-	48.25	-	-	25
Jun-25 3.60	-	-	-	-	47.63	-	-	25
Jun-25 3.70	-	-	-	-	47.01	-	-	25
Jun-25 3.80	-	-	-	-	46.38	-	-	25
Jun-25 4.00	-	-	-	-	45.13	-	-	2
Jun-25 4.50	0.01	-	-	-	42.01	-0.01	-	10
Jun-25 4.60	0.01	-	-	-	41.39	-0.01	-	20
Jun-25 4.70	0.01	-	-	-	40.76	-0.02	-	8
Jun-25 4.80	0.01	-	-	-	40.14	-0.02	-	675
Jun-25 4.90	0.01	-	-	-	39.51	-0.02	-	2
Jun-25 5.00	0.02	-	-	-	38.89	-0.03	-	22
Jun-25 5.25	0.03	-	-	-	37.33	-0.04	-	118
Jun-25 5.50	0.04	-	-	-	35.77	-0.07	-	9
Jun-25 5.75	0.06	-	-	-	34.21	-0.10	-	4
Jun-25 6.00	0.09	-	-	-	32.65	-0.14	-	36
Jun-25 6.25	0.13	-	-	-	31.09	-0.20	-	60
Jun-25 6.50	0.18	-	-	-	29.53	-0.27	-	1
Jun-25 6.75	0.25	-	-	-	27.97	-0.37	-	80
Jun-25 7.00	0.35	-	-	-	26.41	-0.47	-	3
Jun-25 7.50	0.64	-	-	-	24.52	-0.71	-	10
Sep-25 3.50	0.01	-	-	-	46.56	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	46.03	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	45.51	-0.01	-	25
Sep-25 4.90	0.07	-	-	-	39.23	-0.07	-	4
Sep-25 5.00	0.08	-	-	-	38.71	-0.08	-	306
Sep-25 5.25	0.10	-	-	-	37.40	-0.10	-	20
Sep-25 5.50	0.13	-	-	-	36.09	-0.13	-	12
Sep-25 5.75	0.17	-	-	-	34.78	-0.17	-	1
Sep-25 6.25	0.28	-	-	-	32.17	-0.26	-	1
Sep-25 6.50	0.35	-	-	-	30.86	-0.32	-	25
Sep-25 6.75	0.43	-	-	-	29.55	-0.38	-	75
Sep-25 7.00	0.53	-	-	-	28.24	-0.45	-	22
Dec-25 3.30	0.01	-	-	-	41.90	-0.01	-	450
Dec-25 3.50	0.02	-	-	-	41.02	-0.02	-	3
Dec-25 4.50	0.07	-	-	-	36.61	-0.06	-	30
Dec-25 5.00	0.12	-	-	-	34.41	-0.10	-	3
Dec-25 5.50	0.19	-	-	-	32.20	-0.16	-	2
Dec-25 6.00	0.29	-	-	-	30.00	-0.25	-	3
Dec-25 6.25	0.36	-	-	-	28.90	-0.30	-	75
Dec-25 6.50	0.44	0.45	0.45	0.45	27.80	-0.35	10	4,085
Mar-26 4.20	0.05	-	-	-	33.89	-0.05	-	63,000
Mar-26 4.50	0.08	-	-	-	32.78	-0.07	-	23,000
Mar-26 4.70	0.09	-	-	-	32.04	-0.08	-	48,200
Mar-26 5.25	0.16	-	-	-	29.99	-0.14	-	1
Jun-26 3.20	0.02	-	-	-	36.22	-0.02	-	25
Jun-26 3.40	0.03	-	-	-	35.55	-0.03	-	25
Jun-26 4.90	0.17	-	-	-	30.52	-0.13	-	27
Dec-26 5.25	0.32	-	-	-	27.85	-0.20	-	75
Dec-27 3.50	0.12	-	-	-	29.92	-0.07	-	1
Dec-27 4.20	0.23	-	-	-	28.22	-0.13	-	1
Dec-27 5.50	0.56	-	-	-	25.06	-0.29	-	160
Dec-27 5.75	0.66	-	-	-	24.45	-0.32	-	1
Dec-27 6.00	0.74	-	-	-	23.84	-0.36	-	150
Dec-27 6.75	1.08	-	-	-	22.02	-0.49	-	150
Dec-29 5.00	0.79	-	-	-	27.44	-0.28	-	16,000

	Previous Close	32.63		28/03/25
	CELLNEX Close	33.19		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	2.43	-	-	-	30.31	0.84	-	25
Apr-25 w0 32.00	1.63	-	-	-	28.70	0.72	-	25
Apr-25 w0 33.00	0.97	-	-	-	27.10	0.56	-	3
Apr-25 w0 34.00	0.51	0.35	0.35	0.35	26.50	0.37	3	3
Apr-25 w0 35.00	0.23	-	-	-	26.14	0.21	-	8
Apr-25 w0 36.00	0.09	-	-	-	25.77	0.10	-	5,000
May-25 34.00	1.02	-	-	-	27.23	0.44	-	3
Jun-25 31.00	3.25	-	-	-	30.01	0.72	-	4
Jun-25 32.00	2.55	-	-	-	28.79	0.64	-	1,778
Jun-25 33.00	1.93	-	-	-	27.56	0.56	-	105
Jun-25 35.00	1.06	-	-	-	26.84	0.38	-	702
Jun-25 36.00	0.75	-	-	-	26.57	0.30	-	4
Jun-25 37.00	0.51	-	-	-	26.30	0.22	-	10
Jun-25 38.00	0.34	0.32	0.32	0.32	26.03	0.16	2	21
Jun-25 40.00	0.14	-	-	-	25.48	0.08	-	1
Jun-25 46.00	-	-	-	-	23.86	-	-	100
Jun-25 47.00	-	-	-	-	23.59	-	-	1
Jun-25 50.00	-	-	-	-	22.77	-	-	25
Sep-25 30.00	4.69	-	-	-	29.56	0.74	-	19
Sep-25 34.00	2.27	-	-	-	26.78	0.51	-	2
Sep-25 36.00	1.49	1.42	1.42	1.42	26.34	0.38	100	101
Sep-25 37.00	1.17	-	-	-	26.12	0.32	-	1
Sep-25 38.00	0.92	-	-	-	25.90	0.27	-	1
Sep-25 40.00	0.54	-	-	-	25.46	0.18	-	19
Dec-25 32.00	3.96	-	-	-	27.76	0.63	-	4
Dec-25 33.00	3.36	-	-	-	27.08	0.58	-	340
Dec-25 34.00	2.89	-	-	-	26.78	0.53	-	29
Dec-25 35.00	2.45	-	-	-	26.57	0.48	-	25
Dec-25 36.00	2.08	-	-	-	26.36	0.43	-	25
Dec-25 40.00	0.95	-	-	-	25.51	0.25	-	50
Dec-25 41.00	0.79	-	-	-	25.30	0.21	-	25
Dec-25 42.00	0.62	-	-	-	25.09	0.18	-	1,000
Dec-25 45.00	0.30	-	-	-	24.46	0.10	-	1,850
Dec-25 49.00	0.10	-	-	-	23.62	0.04	-	10
Mar-26 36.00	2.59	-	-	-	26.34	0.46	-	1
Jun-26 46.00	0.66	-	-	-	24.61	0.16	-	25
Sep-26 34.00	4.24	-	-	-	27.24	0.56	-	25
Sep-26 35.00	3.80	-	-	-	27.04	0.52	-	25
Sep-26 36.00	3.37	-	-	-	26.84	0.49	-	25
Sep-26 37.00	3.04	-	-	-	26.63	0.45	-	25
Sep-26 38.00	2.70	-	-	-	26.43	0.42	-	25
Sep-26 39.00	2.37	-	-	-	26.23	0.38	-	25
Sep-26 40.00	2.10	-	-	-	26.03	0.35	-	25
Dec-26 28.00	8.06	-	-	-	30.70	0.75	-	75
Dec-26 29.00	7.38	-	-	-	30.19	0.73	-	50
Dec-26 30.00	6.79	-	-	-	29.67	0.70	-	125
Dec-26 31.00	6.20	-	-	-	29.16	0.66	-	100
Dec-26 32.00	5.61	-	-	-	28.65	0.63	-	125
Dec-26 33.00	5.08	-	-	-	28.14	0.60	-	100
Dec-26 34.00	4.63	-	-	-	27.86	0.57	-	120
Dec-26 35.00	4.18	-	-	-	27.64	0.53	-	120
Dec-26 36.00	3.76	-	-	-	27.42	0.50	-	85
Dec-26 37.00	3.41	-	-	-	27.20	0.47	-	50
Dec-26 38.00	3.07	-	-	-	26.98	0.44	-	25
Dec-26 39.00	2.73	-	-	-	26.76	0.40	-	25
Dec-26 40.00	2.44	-	-	-	26.54	0.37	-	25
Dec-26 42.00	1.94	-	-	-	26.09	0.32	-	25
Dec-26 44.00	1.50	-	-	-	25.65	0.26	-	25
Dec-26 45.00	1.32	-	-	-	25.43	0.24	-	25
Dec-26 46.00	1.15	-	-	-	25.21	0.22	-	25
Jun-27 28.00	8.61	-	-	-	31.13	0.74	-	100
Jun-27 29.00	8.00	-	-	-	30.70	0.72	-	100
Jun-27 30.00	7.45	-	-	-	30.27	0.69	-	125
Jun-27 31.00	6.88	-	-	-	29.84	0.66	-	150
Jun-27 32.00	6.32	-	-	-	29.40	0.64	-	100
Jun-27 33.00	5.81	-	-	-	28.97	0.61	-	100
Jun-27 34.00	5.38	-	-	-	28.70	0.58	-	125
Jun-27 35.00	4.95	-	-	-	28.47	0.55	-	100
Jun-27 36.00	4.52	-	-	-	28.24	0.52	-	125
Jun-27 37.00	4.15	-	-	-	28.01	0.50	-	125
Jun-27 38.00	3.82	-	-	-	27.78	0.47	-	75
Jun-27 39.00	3.49	-	-	-	27.55	0.44	-	75
Jun-27 40.00	3.16	-	-	-	27.32	0.41	-	50
Jun-27 41.00	2.86	-	-	-	27.09	0.39	-	50
Jun-27 42.00	2.61	-	-	-	26.85	0.36	-	50
Jun-27 43.00	2.37	-	-	-	26.62	0.34	-	50
Jun-27 44.00	2.12	-	-	-	26.39	0.31	-	50
Jun-27 45.00	1.89	-	-	-	26.16	0.29	-	50
Jun-27 46.00	1.71	-	-	-	25.93	0.27	-	50
Jun-27 49.00	1.19	-	-	-	25.24	0.21	-	50
Jun-27 50.00	1.06	-	-	-	25.01	0.19	-	111
Dec-27 40.00	3.73	-	-	-	27.73	0.44	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 29.00	0.04	-	-	-	32.54	-0.03	-	25
Apr-25 w0 30.00	0.08	-	-	-	30.94	-0.07	-	332
Apr-25 w0 31.00	0.18	-	-	-	29.33	-0.15	-	467
Apr-25 w0 34.00	1.25	-	-	-	25.52	-0.64	-	20
May-25 26.00	0.06	-	-	-	37.69	-0.03	-	10
Jun-25 22.00	0.03	-	-	-	40.90	-0.01	-	345
Jun-25 23.00	0.05	-	-	-	39.68	-0.02	-	26
Jun-25 27.00	0.25	-	-	-	34.77	-0.09	-	51
Jun-25 28.00	0.35	-	-	-	33.55	-0.12	-	51
Jun-25 29.00	0.48	-	-	-	32.32	-0.16	-	105
Jun-25 30.00	0.68	-	-	-	31.10	-0.22	-	27
Jun-25 31.00	0.91	-	-	-	29.87	-0.28	-	8
Jun-25 32.00	1.20	-	-	-	28.65	-0.36	-	109
Sep-25 22.00	0.13	-	-	-	36.18	-0.04	-	425
Sep-25 23.00	0.18	-	-	-	35.37	-0.05	-	25
Sep-25 28.00	0.77	-	-	-	31.30	-0.18	-	50
Sep-25 29.00	0.97	-	-	-	30.49	-0.22	-	25
Sep-25 31.00	1.52	-	-	-	28.86	-0.32	-	25
Sep-25 35.00	3.35	-	-	-	26.68	-0.57	-	18
Sep-25 36.00	4.01	-	-	-	26.46	-0.63	-	4
Dec-25 22.00	0.29	-	-	-	35.04	-0.06	-	610
Dec-25 23.00	0.38	-	-	-	34.36	-0.08	-	105
Dec-25 25.00	0.62	-	-	-	32.99	-0.12	-	25
Dec-25 26.00	0.77	-	-	-	32.31	-0.14	-	75
Dec-25 27.00	0.97	-	-	-	31.63	-0.17	-	50
Dec-25 28.00	1.17	-	-	-	30.94	-0.21	-	25
Dec-25 29.00	1.42	-	-	-	30.26	-0.24	-	25
Dec-25 30.00	1.72	-	-	-	29.58	-0.29	-	26
Dec-25 33.00	2.81	-	-	-	27.53	-0.43	-	1
Dec-25 34.00	3.34	-	-	-	27.23	-0.48	-	9
Mar-26 22.00	0.41	-	-	-	33.41	-0.07	-	725
Mar-26 23.00	0.52	-	-	-	32.79	-0.09	-	175
Mar-26 24.00	0.66	-	-	-	32.18	-0.11	-	25
Mar-26 31.00	2.34	-	-	-	27.89	-0.33	-	80
Jun-26 23.00	0.69	-	-	-	31.84	-0.11	-	135
Jun-26 24.00	0.84	-	-	-	31.27	-0.13	-	300
Jun-26 31.00	2.67	-	-	-	27.26	-0.34	-	82
Sep-26 24.00	0.99	-	-	-	30.62	-0.14	-	225
Sep-26 27.00	1.65	-	-	-	29.02	-0.21	-	1
Dec-26 18.00	0.36	-	-	-	33.36	-0.05	-	2,000
Dec-26 23.00	1.01	-	-	-	30.80	-0.13	-	125
Dec-26 24.00	1.22	-	-	-	30.29	-0.15	-	475
Dec-26 25.00	1.44	-	-	-	29.77	-0.17	-	50
Dec-26 26.00	1.65	-	-	-	29.26	-0.20	-	50
Dec-26 27.00	1.94	-	-	-	28.75	-0.22	-	25
Dec-26 33.00	4.08	-	-	-	25.68	-0.42	-	25
Dec-26 34.00	4.60	-	-	-	25.40	-0.45	-	50
Dec-26 36.00	5.69	-	-	-	24.96	-0.52	-	25
Dec-26 38.00	6.95	-	-	-	24.52	-0.59	-	25
Dec-26 39.00	7.60	-	-	-	24.30	-0.63	-	50
Dec-26 40.00	8.32	-	-	-	24.08	-0.66	-	50
Jun-27 24.00	1.53	-	-	-	29.50	-0.16	-	50
Jun-27 31.00	3.74	-	-	-	26.48	-0.35	-	50
Jun-27 32.00	4.12	-	-	-	26.04	-0.38	-	25
Jun-27 33.00	4.60	-	-	-	25.61	-0.41	-	25
Jun-27 34.00	5.11	-	-	-	25.34	-0.44	-	50
Jun-27 35.00	5.62	-	-	-	25.11	-0.47	-	50
Jun-27 36.00	6.17	-	-	-	24.88	-0.50	-	50
Jun-27 37.00	6.79	-	-	-	24.65	-0.53	-	50
Jun-27 38.00	7.41	-	-	-	24.42	-0.57	-	50
Jun-27 39.00	8.03	-	-	-	24.19	-0.60	-	75
Jun-27 40.00	8.71	-	-	-	23.96	-0.63	-	100
Jun-27 41.00	9.42	-	-	-	23.73	-0.66	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.57	-	-	-	28.45	0.67	-	25
Dec-25 33.00	3.36	-	-	-	27.08	0.57	-	25
Dec-25 34.00	2.88	-	-	-	26.78	0.52	-	25
Dec-25 35.00	2.45	-	-	-	26.57	0.47	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.12	0.12	0.12	0.12	37.22	-0.04	1	1
Jun-25 28.00	0.35	-	-	-	33.55	-0.12	-	20
Sep-25 31.00	1.50	-	-	-	28.86	-0.31	-	8
Sep-25 32.00	1.84	-	-	-	28.05	-0.36	-	8

	Previous Close	23.20		28/03/25
	CIE AUTOMOTIVE Close	22.70		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.18	-	-	-	18.68	0.17	-	1
Dec-25 19.00	4.10	-	-	-	24.57	0.85	-	24
Dec-25 25.00	0.77	-	-	-	21.30	0.32	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	0.04	-	-	-	22.83	-0.07	-	1
Apr-25 w0 22.00	0.17	-	-	-	21.29	-0.25	-	1
Apr-25 w0 23.00	0.58	0.40	0.40	0.40	20.13	-0.59	10	29
May-25 22.00	0.39	-	-	-	21.37	-0.32	-	1
Jun-25 20.00	0.14	-	-	-	23.33	-0.11	-	10
Jun-25 22.00	0.54	-	-	-	20.57	-0.34	-	16
Jun-25 23.00	0.96	0.83	0.83	0.83	19.50	-0.52	10	18
Jun-25 24.00	1.59	-	-	-	19.18	-0.71	-	1
Sep-25 20.00	0.44	-	-	-	22.20	-0.21	-	10
Dec-25 22.00	1.32	-	-	-	20.65	-0.42	-	1

	Previous Close	5.40		28/03/25
	COLONIAL Close	5.49		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.23	-	-	-	22.24	0.53	-	1
Jun-25 6.00	0.05	-	-	-	20.39	0.19	-	105
Sep-25 5.50	0.30	-	-	-	24.93	0.52	-	1
Sep-25 6.00	0.12	-	-	-	24.29	0.27	-	100
Sep-25 6.50	0.04	-	-	-	23.65	0.12	-	5
Dec-25 4.90	0.70	-	-	-	24.73	0.79	-	143
Dec-25 6.25	0.13	-	-	-	23.57	0.23	-	30
Dec-25 6.50	0.09	-	-	-	23.38	0.17	-	100
Dec-25 6.75	0.06	-	-	-	23.20	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.01	-	-	-	16.35	-0.11	-	5
Jun-25 4.60	-	-	-	-	14.63	-0.03	-	12
Jun-25 4.70	0.01	-	-	-	14.34	-0.06	-	1
Jun-25 4.90	0.03	-	-	-	13.77	-0.16	-	2
Jun-25 5.00	0.05	-	-	-	13.49	-0.24	-	20
Jun-25 5.25	0.14	0.19	0.19	0.19	12.77	-0.53	2	16
Sep-25 5.25	0.33	-	-	-	22.24	-0.48	-	1
Sep-25 5.75	0.65	-	-	-	21.53	-0.72	-	3
Dec-25 5.25	0.39	-	-	-	22.35	-0.47	-	3

	Previous Close	16.84		28/03/25
	EBRO FOODS Close	16.80		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	0.99	-	-	-	12.73	0.82	-	4
Jun-25 16.50	0.62	-	-	-	12.46	0.66	-	2
Jun-25 17.00	0.35	-	-	-	12.19	0.47	-	1
Sep-25 14.50	2.39	-	-	-	13.24	0.98	-	1
Sep-25 16.00	1.06	-	-	-	12.59	0.76	-	3
Sep-25 16.50	0.72	-	-	-	12.37	0.62	-	3
Sep-25 20.00	0.01	-	-	-	11.35	0.01	-	1
Dec-25 12.00	4.86	4.85	4.85	4.85	14.30	1.00	2	2
Dec-25 17.00	0.55	-	-	-	12.45	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.07	-	-	-	11.65	-0.24	-	1
Jun-25 13.00	-	-	-	-	14.65	-	-	2
Jun-25 14.50	-	-	-	-	13.82	-0.01	-	1
Jun-25 15.00	0.01	-	-	-	13.54	-0.03	-	2
Jun-25 15.50	0.04	-	-	-	13.26	-0.09	-	10
Jun-25 16.00	0.11	-	-	-	12.98	-0.19	-	7
Sep-25 14.50	0.04	-	-	-	13.17	-0.05	-	5
Dec-25 14.50	0.10	-	-	-	13.02	-0.11	-	7

	Previous Close	13.13		28/03/25
	ENAGAS Close	13.29		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	1.81	-	-	-	19.80	1.00	-	5
Apr-25 w0 12.50	0.83	-	-	-	18.64	0.93	-	200
Apr-25 w0 13.00	0.41	-	-	-	18.06	0.72	-	4
Apr-25 w0 13.50	0.14	0.10	0.10	0.10	17.50	0.37	15	30
May-25 13.00	0.55	0.50	0.50	0.50	18.47	0.66	1	3
May-25 13.50	0.28	-	-	-	17.91	0.44	-	1
Jun-25 10.00	3.35	-	-	-	24.50	0.99	-	3
Jun-25 11.00	2.37	-	-	-	22.94	0.97	-	1
Jun-25 11.50	1.90	-	-	-	22.16	0.93	-	6
Jun-25 12.00	1.46	-	-	-	21.39	0.86	-	18
Jun-25 12.50	1.05	-	-	-	20.61	0.76	-	419
Jun-25 13.00	0.70	-	-	-	19.83	0.63	-	917
Jun-25 13.50	0.43	-	-	-	19.06	0.47	-	1,051
Jun-25 14.00	0.23	-	-	-	18.31	0.31	-	10
Jun-25 14.50	0.11	-	-	-	17.56	0.18	-	38
Jun-25 15.00	0.04	-	-	-	16.81	0.08	-	83
Jun-25 15.50	0.01	-	-	-	16.05	0.03	-	13
Jun-25 16.00	-	-	-	-	15.30	0.01	-	14
Sep-25 11.50	1.95	-	-	-	24.21	0.89	-	1
Sep-25 12.00	1.53	-	-	-	23.28	0.82	-	26
Sep-25 12.50	1.14	-	-	-	22.36	0.72	-	5
Sep-25 13.00	0.81	-	-	-	21.43	0.61	-	173
Sep-25 13.50	0.54	-	-	-	20.55	0.48	-	38
Sep-25 14.00	0.34	0.25	0.25	0.25	19.73	0.35	10	80
Dec-25 9.50	3.85	-	-	-	27.55	0.99	-	20
Dec-25 10.00	3.36	-	-	-	26.68	0.98	-	25
Dec-25 11.00	2.42	-	-	-	24.95	0.92	-	4
Dec-25 11.50	1.98	-	-	-	24.09	0.86	-	1
Dec-25 12.00	1.57	-	-	-	23.22	0.79	-	18
Dec-25 12.50	1.21	-	-	-	22.36	0.69	-	64
Dec-25 13.00	0.90	-	-	-	21.49	0.58	-	540
Dec-25 13.50	0.64	-	-	-	20.70	0.47	-	40
Dec-25 14.00	0.44	-	-	-	19.99	0.36	-	1,501
Dec-25 14.50	0.28	0.21	0.21	0.21	19.29	0.26	5	5
Dec-25 15.00	0.17	-	-	-	18.59	0.18	-	17
Dec-25 15.50	0.10	-	-	-	17.89	0.12	-	8
Dec-25 16.00	0.05	-	-	-	17.18	0.07	-	5
Dec-25 16.50	0.02	-	-	-	16.48	0.04	-	5
Mar-26 11.50	1.98	-	-	-	22.63	0.86	-	1
Mar-26 14.00	0.49	-	-	-	19.57	0.36	-	1
Mar-26 15.00	0.23	-	-	-	18.54	0.20	-	5
Jun-26 10.50	2.87	-	-	-	22.75	0.96	-	1
Dec-26 11.50	1.93	-	-	-	20.73	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	-	-	-	-	21.22	-	-	25
Apr-25 w0 12.00	-	-	-	-	20.64	-0.02	-	27
Apr-25 w0 12.50	0.03	-	-	-	20.06	-0.09	-	4
Apr-25 w0 13.50	0.35	-	-	-	18.92	-0.62	-	8
Apr-25 w0 14.00	0.73	-	-	-	18.37	-0.89	-	4
May-25 10.50	-	-	-	-	23.14	-	-	2
May-25 12.00	0.04	-	-	-	21.41	-0.09	-	1
May-25 12.50	0.11	-	-	-	20.83	-0.19	-	2
Jun-25 10.00	-	-	-	-	24.98	-0.01	-	136
Jun-25 11.00	0.02	-	-	-	23.42	-0.04	-	3
Jun-25 11.50	0.05	-	-	-	22.64	-0.08	-	161
Jun-25 12.00	0.11	-	-	-	21.87	-0.14	-	88
Jun-25 12.50	0.20	-	-	-	21.09	-0.24	-	18
Jun-25 13.00	0.36	-	-	-	20.31	-0.38	-	69
Jun-25 13.50	0.58	-	-	-	19.54	-0.53	-	1,083
Jun-25 14.50	1.27	-	-	-	18.04	-0.84	-	1
Sep-25 10.00	0.07	-	-	-	25.39	-0.07	-	1
Sep-25 10.50	0.12	-	-	-	24.46	-0.10	-	11
Sep-25 11.00	0.18	-	-	-	23.53	-0.15	-	143
Sep-25 11.50	0.28	-	-	-	22.60	-0.22	-	281
Sep-25 12.00	0.41	-	-	-	21.67	-0.31	-	35
Sep-25 12.50	0.58	-	-	-	20.75	-0.41	-	76
Sep-25 13.00	0.81	-	-	-	19.82	-0.52	-	16
Sep-25 13.50	1.09	-	-	-	18.94	-0.64	-	26
Sep-25 14.00	1.43	-	-	-	18.12	-0.75	-	22
Sep-25 14.50	1.82	-	-	-	17.31	-0.85	-	3
Sep-25 15.00	2.26	-	-	-	16.49	-0.92	-	5
Sep-25 15.50	2.73	-	-	-	15.68	-0.97	-	327
Sep-25 18.00	5.20	-	-	-	11.60	-1.00	-	42
Sep-25 22.00	9.18	-	-	-	5.08	-1.00	-	42
Dec-25 10.00	0.15	-	-	-	23.44	-0.11	-	29
Dec-25 10.50	0.22	-	-	-	22.58	-0.16	-	29
Dec-25 11.00	0.32	-	-	-	21.71	-0.22	-	56
Dec-25 11.50	0.45	-	-	-	20.85	-0.29	-	160
Dec-25 12.00	0.61	-	-	-	19.98	-0.38	-	550
Dec-25 12.50	0.82	-	-	-	19.12	-0.47	-	4
Dec-25 13.00	1.07	1.07	1.07	1.07	18.25	-0.57	2	10
Dec-25 13.50	1.37	-	-	-	17.46	-0.67	-	27
Dec-25 14.00	1.72	-	-	-	16.75	-0.77	-	1,500
Dec-25 14.50	2.11	-	-	-	16.05	-0.85	-	172
Dec-25 15.50	3.00	-	-	-	14.65	-0.95	-	5
Dec-25 16.50	3.96	-	-	-	13.24	-0.99	-	150
Mar-26 11.00	0.35	-	-	-	19.98	-0.23	-	3
Mar-26 12.00	0.67	-	-	-	18.67	-0.38	-	7
Mar-26 13.00	1.13	-	-	-	17.37	-0.56	-	192
Mar-26 13.50	1.43	-	-	-	16.77	-0.66	-	370
Mar-26 14.00	1.78	-	-	-	16.26	-0.74	-	178
Mar-26 19.00	6.43	-	-	-	11.12	-1.00	-	5
Jun-26 10.50	0.27	-	-	-	19.35	-0.17	-	1
Jun-26 11.00	0.38	-	-	-	18.82	-0.23	-	2
Jun-26 11.50	0.52	-	-	-	18.30	-0.30	-	1
Sep-26 10.00	0.29	-	-	-	18.84	-0.18	-	2
Sep-26 13.00	1.51	-	-	-	16.28	-0.62	-	193
Dec-26 14.00	2.47	-	-	-	15.33	-0.79	-	3
Dec-27 11.00	1.14	-	-	-	15.81	-0.47	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	0.83	-	-	-	18.64	0.92	-	1
Apr-25 w0 13.00	0.41	-	-	-	18.06	0.72	-	1
Jun-25 13.00	0.70	-	-	-	19.83	0.63	-	1
Jun-25 16.00	-	-	-	-	15.30	0.01	-	1
Sep-25 12.00	1.27	-	-	-	23.28	0.68	-	50
Sep-25 14.00	0.29	-	-	-	19.73	0.28	-	5
Dec-25 12.50	0.94	-	-	-	22.36	0.53	-	50
Dec-25 13.00	0.69	0.60	0.60	0.60	21.49	0.44	2	52
Dec-25 13.50	0.49	0.51	0.51	0.51	20.70	0.36	1	11

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.01	-	-	-	24.20	-0.02	-	125
Jun-25 11.00	0.02	-	-	-	23.42	-0.04	-	5
Jun-25 12.00	0.11	-	-	-	21.87	-0.14	-	81
Jun-25 12.50	0.20	-	-	-	21.09	-0.24	-	120
Jun-25 13.00	0.35	-	-	-	20.31	-0.37	-	110
Jun-25 13.50	0.57	-	-	-	19.54	-0.52	-	40
Jun-25 14.00	0.87	-	-	-	18.79	-0.68	-	74
Jun-25 15.00	1.67	-	-	-	17.29	-0.91	-	25
Sep-25 11.00	0.18	-	-	-	23.53	-0.15	-	3
Sep-25 11.50	0.27	-	-	-	22.60	-0.22	-	10
Sep-25 12.50	0.57	-	-	-	20.75	-0.40	-	4
Sep-25 13.50	1.07	-	-	-	18.94	-0.62	-	15
Sep-25 14.00	1.40	-	-	-	18.12	-0.73	-	10
Dec-25 10.50	0.22	-	-	-	22.58	-0.16	-	25
Dec-25 11.00	0.32	-	-	-	21.71	-0.22	-	5
Dec-25 13.50	1.36	-	-	-	17.46	-0.66	-	2
Jun-26 14.50	2.11	-	-	-	15.35	-0.75	-	8

	Previous Close	3.19		28/03/25
	ENCE Close	3.21		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	0.01	-	-	-	24.81	0.07	-	1
Sep-25 2.80	0.44	-	-	-	23.23	0.85	-	4

	Previous Close	24.12		28/03/25
	ENDESA Close	24.64		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	3.67	-	-	-	21.15	1.00	-	3
Apr-25 w0 23.00	1.70	-	-	-	19.15	0.94	-	12
May-25 25.00	0.50	-	-	-	17.12	0.44	-	5
Jun-25 19.00	5.75	-	-	-	22.55	0.99	-	20
Jun-25 19.50	5.26	-	-	-	22.11	0.99	-	5
Jun-25 20.00	4.76	-	-	-	21.67	0.98	-	48
Jun-25 21.00	3.80	-	-	-	20.79	0.96	-	115
Jun-25 22.00	2.87	-	-	-	19.91	0.90	-	1,610
Jun-25 23.00	2.02	1.90	1.90	1.90	19.03	0.80	5	64
Jun-25 24.00	1.29	-	-	-	18.15	0.66	-	1
Jun-25 25.00	0.72	-	-	-	17.27	0.47	-	2
Sep-25 18.00	6.74	-	-	-	23.84	1.00	-	1
Sep-25 19.00	5.75	-	-	-	23.03	0.99	-	15
Sep-25 19.50	5.26	-	-	-	22.62	0.98	-	15
Sep-25 21.00	3.84	-	-	-	21.40	0.93	-	5
Sep-25 22.00	2.95	-	-	-	20.59	0.86	-	14
Sep-25 23.00	2.14	-	-	-	19.78	0.76	-	13
Sep-25 24.00	1.45	-	-	-	18.97	0.62	-	14
Sep-25 25.00	0.91	-	-	-	18.12	0.47	-	5
Dec-25 19.00	5.77	-	-	-	22.60	0.98	-	3
Dec-25 19.50	5.29	-	-	-	22.20	0.96	-	232
Dec-25 20.00	4.82	-	-	-	21.81	0.94	-	33
Dec-25 22.00	3.08	-	-	-	20.24	0.81	-	4
Dec-25 23.00	2.32	-	-	-	19.46	0.71	-	2
Dec-25 24.00	1.67	-	-	-	18.67	0.59	-	103
Dec-25 25.00	1.15	-	-	-	17.98	0.47	-	2
Mar-26 10.50	14.19	-	-	-	28.26	1.00	-	3
Mar-26 16.50	8.22	-	-	-	23.72	1.00	-	1
Mar-26 17.00	7.72	-	-	-	23.34	1.00	-	1
Jun-26 23.00	2.53	-	-	-	19.45	0.67	-	67
Jun-26 25.00	1.43	-	-	-	17.96	0.47	-	3
Sep-26 24.00	1.99	-	-	-	19.42	0.56	-	1
Dec-26 20.00	4.97	-	-	-	23.38	0.87	-	4
Dec-26 21.00	4.15	-	-	-	22.54	0.80	-	1
Dec-26 22.00	3.43	-	-	-	21.70	0.72	-	1
Dec-26 25.00	1.71	-	-	-	19.31	0.47	-	4
Jun-27 19.00	5.92	-	-	-	25.44	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	22.32	-	-	2
Apr-25 w0 21.00	-	-	-	-	21.31	-	-	3
Apr-25 w0 23.00	0.03	0.08	0.08	0.08	19.31	-0.06	1	41
May-25 21.00	0.01	-	-	-	19.96	-0.01	-	5
May-25 24.00	0.32	-	-	-	17.12	-0.31	-	25
Jun-25 13.50	-	-	-	-	27.53	-	-	15
Jun-25 15.50	-	-	-	-	25.77	-	-	8
Jun-25 16.00	-	-	-	-	25.33	-	-	1
Jun-25 17.00	-	-	-	-	24.45	-	-	2,500
Jun-25 18.00	-	-	-	-	23.57	-	-	5
Jun-25 19.50	0.01	-	-	-	22.25	-0.01	-	20
Jun-25 20.00	0.02	-	-	-	21.81	-0.02	-	1
Jun-25 23.00	0.27	-	-	-	19.17	-0.20	-	3
Sep-25 14.00	-	-	-	-	25.32	-	-	11
Sep-25 15.00	-	-	-	-	24.50	-	-	2
Sep-25 17.00	0.02	-	-	-	22.88	-0.01	-	15
Sep-25 18.00	0.04	-	-	-	22.07	-0.02	-	141
Sep-25 18.50	0.05	-	-	-	21.66	-0.03	-	15
Sep-25 19.00	0.07	-	-	-	21.26	-0.05	-	15
Sep-25 19.50	0.10	-	-	-	20.85	-0.06	-	142
Sep-25 20.00	0.14	-	-	-	20.45	-0.09	-	45
Sep-25 21.00	0.26	-	-	-	19.63	-0.14	-	10
Dec-25 16.00	0.03	-	-	-	23.75	-0.02	-	2
Dec-25 18.00	0.10	-	-	-	22.18	-0.05	-	1
Dec-25 20.00	0.28	-	-	-	20.61	-0.12	-	60
Dec-25 21.00	0.44	-	-	-	19.83	-0.18	-	10
Mar-26 16.00	0.07	-	-	-	22.99	-0.03	-	1
Mar-26 16.50	0.10	-	-	-	22.61	-0.04	-	150
Mar-26 17.00	0.12	-	-	-	22.23	-0.05	-	148
Mar-26 18.00	0.20	-	-	-	21.47	-0.08	-	1
Dec-26 17.50	0.37	-	-	-	20.04	-0.12	-	1
Dec-26 19.00	0.60	-	-	-	18.78	-0.18	-	20
Dec-26 26.00	3.43	-	-	-	13.39	-0.73	-	18
Jun-27 15.50	0.27	-	-	-	20.79	-0.08	-	10
Jun-27 17.50	0.51	-	-	-	19.09	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	6.74	-	-	-	23.43	0.99	-	20
Sep-25 22.00	2.58	-	-	-	20.59	0.75	-	10
Dec-25 23.00	2.21	-	-	-	19.46	0.64	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.32	-	-	-	17.12	-0.31	-	20
Jun-25 17.00	-	-	-	-	24.45	-	-	2,500
Jun-25 20.00	0.02	-	-	-	21.81	-0.02	-	60
Jun-25 23.00	0.26	-	-	-	19.17	-0.20	-	20
Jun-25 25.00	0.95	0.95	0.95	0.95	17.41	-0.52	20	20
Sep-25 23.00	0.71	-	-	-	18.01	-0.33	-	10

	Previous Close	13.65		28/03/25
	FCC INM Close	13.72		28/03/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.58	-	-	-	30.00	-0.58	-	11
Mar-26 12.50	1.17	-	-	-	30.15	-0.37	-	205

	Previous Close	41.94		28/03/25
	FERROVIAL Close	41.78		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	1.29	-	-	-	20.52	0.67	-	500
Apr-25 w0 42.00	0.71	-	-	-	19.87	0.48	-	2
Apr-25 w0 45.00	0.05	-	-	-	19.58	0.06	-	26
Apr-25 w0 46.00	0.01	-	-	-	19.49	0.02	-	40
Jun-25 32.00	9.90	-	-	-	26.32	0.99	-	25
Jun-25 33.00	8.91	-	-	-	25.59	0.99	-	25
Jun-25 34.00	7.93	-	-	-	24.87	0.97	-	25
Jun-25 39.00	3.42	-	-	-	21.24	0.78	-	25
Jun-25 41.00	2.00	-	-	-	19.79	0.61	-	25
Jun-25 43.00	1.02	-	-	-	19.07	0.40	-	3
Jun-25 44.00	0.69	-	-	-	18.95	0.30	-	1
Jun-25 45.00	0.45	-	-	-	18.83	0.22	-	1
Jun-25 46.00	0.28	-	-	-	18.71	0.15	-	1
Sep-25 30.00	11.93	-	-	-	25.86	0.98	-	25
Sep-25 35.00	7.28	-	-	-	22.95	0.89	-	25
Sep-25 38.00	4.80	-	-	-	21.20	0.77	-	25
Sep-25 39.00	4.06	-	-	-	20.62	0.72	-	25
Sep-25 40.00	3.36	-	-	-	20.04	0.66	-	25
Sep-25 45.00	1.04	-	-	-	18.64	0.32	-	250
Sep-25 48.00	0.42	-	-	-	18.31	0.16	-	25
Dec-25 45.00	1.44	-	-	-	18.60	0.36	-	10
Mar-26 41.00	3.62	-	-	-	19.36	0.59	-	1
Mar-26 44.00	2.24	-	-	-	18.72	0.44	-	1
Jun-26 45.00	2.24	-	-	-	18.69	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 38.00	0.05	-	-	-	24.49	-0.04	-	1
Apr-25 w0 39.00	0.11	-	-	-	23.67	-0.10	-	26
Apr-25 w0 40.00	0.25	-	-	-	22.86	-0.19	-	1,051
May-25 40.00	0.65	-	-	-	23.32	-0.28	-	10
Jun-25 36.00	0.22	-	-	-	24.13	-0.09	-	50
Jun-25 37.00	0.33	-	-	-	23.40	-0.13	-	26
Jun-25 38.00	0.47	-	-	-	22.67	-0.18	-	25
Jun-25 39.00	0.67	-	-	-	21.95	-0.24	-	25
Jun-25 40.00	0.95	-	-	-	21.22	-0.32	-	1
Sep-25 31.00	0.12	-	-	-	25.85	-0.04	-	1
Sep-25 34.00	0.32	-	-	-	24.10	-0.09	-	3
Sep-25 35.00	0.43	-	-	-	23.52	-0.12	-	25
Sep-25 39.00	1.20	-	-	-	21.19	-0.29	-	25
Sep-25 40.00	1.50	-	-	-	20.61	-0.35	-	250
Sep-25 42.00	2.32	-	-	-	19.55	-0.49	-	2
Dec-25 29.00	0.15	-	-	-	25.60	-0.04	-	25
Dec-25 31.00	0.27	-	-	-	24.60	-0.06	-	25
Dec-25 32.00	0.35	-	-	-	24.10	-0.08	-	25
Dec-25 33.00	0.45	-	-	-	23.59	-0.10	-	25
Dec-25 34.00	0.58	-	-	-	23.09	-0.13	-	25
Dec-25 35.00	0.72	-	-	-	22.59	-0.16	-	25
Dec-25 36.00	0.91	-	-	-	22.09	-0.19	-	25
Dec-25 37.00	1.11	-	-	-	21.58	-0.23	-	75
Dec-25 38.00	1.38	-	-	-	21.08	-0.27	-	25
Dec-25 39.00	1.66	-	-	-	20.58	-0.32	-	25
Dec-27 35.00	2.27	-	-	-	20.46	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	4.35	-	-	-	20.39	0.67	-	25
Dec-25 43.00	2.13	-	-	-	18.84	0.45	-	25
Dec-25 45.00	1.42	-	-	-	18.60	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	5.33	-	-	-	18.67	-0.69	-	25

	Previous Close	23.00		28/03/25
	FLUIDRA Close	22.64		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.08	-	-	-	21.92	0.14	-	10
Jun-25 25.00	0.23	-	-	-	20.84	0.19	-	5

	Previous Close	8.65		28/03/25
	GRIFOLS Close	8.58		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.25	0.10	-	-	-	38.86	0.22	-	6
Apr-25 w0 9.50	0.05	0.05	0.05	0.05	38.18	0.14	2	16
Apr-25 w0 9.75	0.03	-	-	-	37.50	0.08	-	30
Apr-25 w0 10.00	0.01	-	-	-	36.82	0.04	-	75
Apr-25 w0 11.00	-	-	-	-	34.10	-	-	15
Apr-25 w0 11.50	-	-	-	-	32.74	-	-	50
May-25 8.50	0.62	-	-	-	44.72	0.56	-	2
May-25 9.00	0.38	-	-	-	43.32	0.42	-	5
May-25 9.25	0.30	-	-	-	42.67	0.35	-	70
May-25 9.50	0.22	-	-	-	42.02	0.29	-	8
May-25 10.00	0.12	-	-	-	40.72	0.18	-	10,245
May-25 10.50	0.05	-	-	-	39.42	0.10	-	5
May-25 11.00	0.02	-	-	-	38.11	0.05	-	50
May-25 12.00	-	-	-	-	35.51	0.01	-	7
May-25 13.00	-	-	-	-	32.91	-	-	50
Jun-25 7.00	1.84	-	-	-	52.48	0.83	-	2
Jun-25 8.50	0.83	-	-	-	46.60	0.57	-	5
Jun-25 9.00	0.59	-	-	-	45.37	0.47	-	7
Jun-25 9.50	0.41	-	-	-	44.28	0.36	-	14
Jun-25 9.75	0.33	-	-	-	43.74	0.32	-	16
Jun-25 10.00	0.27	-	-	-	43.20	0.27	-	44
Jun-25 10.50	0.17	0.10	0.10	0.10	42.11	0.19	1	32
Jun-25 11.00	0.10	-	-	-	41.02	0.13	-	68
Jun-25 12.00	0.03	-	-	-	38.84	0.05	-	10
Jun-25 12.50	0.01	-	-	-	37.76	0.02	-	50
Jun-25 13.00	0.01	-	-	-	36.67	0.01	-	15
Jun-25 13.50	-	-	-	-	35.58	0.01	-	1
Sep-25 7.75	1.60	-	-	-	48.40	0.69	-	3
Sep-25 8.50	1.16	-	-	-	45.84	0.59	-	20
Sep-25 8.75	1.04	-	-	-	45.28	0.55	-	1
Sep-25 9.00	0.94	-	-	-	44.85	0.51	-	1,805
Sep-25 9.50	0.73	0.80	0.80	0.80	43.99	0.44	2	2
Sep-25 10.00	0.57	-	-	-	43.14	0.37	-	40
Sep-25 10.50	0.43	-	-	-	42.28	0.31	-	10
Sep-25 11.00	0.32	-	-	-	41.43	0.25	-	3
Sep-25 12.00	0.16	-	-	-	39.72	0.15	-	4
Sep-25 12.50	0.11	-	-	-	38.86	0.11	-	1
Sep-25 13.00	0.08	-	-	-	38.01	0.08	-	25
Sep-25 14.00	0.03	-	-	-	36.30	0.04	-	50
Dec-25 8.00	1.74	1.74	1.74	1.74	48.53	0.66	6	22
Dec-25 8.75	1.34	-	-	-	46.44	0.57	-	5
Dec-25 9.00	1.24	-	-	-	46.08	0.55	-	32
Dec-25 9.50	1.03	-	-	-	45.36	0.49	-	25
Dec-25 10.00	0.86	-	-	-	44.65	0.43	-	6
Dec-25 11.00	0.58	-	-	-	43.21	0.33	-	25
Dec-25 11.50	0.46	-	-	-	42.49	0.28	-	40
Dec-25 12.00	0.37	-	-	-	41.77	0.24	-	39
Dec-25 12.50	0.29	-	-	-	41.05	0.20	-	2
Dec-25 13.00	0.22	-	-	-	40.33	0.16	-	2
Dec-25 13.50	0.17	-	-	-	39.61	0.13	-	12
Dec-25 14.00	0.12	-	-	-	38.89	0.10	-	50
Dec-25 14.50	0.09	-	-	-	38.18	0.08	-	1
Dec-25 15.00	0.07	-	-	-	37.46	0.06	-	10
Dec-25 20.00	-	-	-	-	34.48	-	-	2
Mar-26 7.00	2.55	-	-	-	50.78	0.76	-	2
Mar-26 8.75	1.54	-	-	-	45.69	0.59	-	25
Mar-26 9.50	1.24	-	-	-	44.90	0.52	-	3
Mar-26 10.50	0.92	-	-	-	43.85	0.42	-	4
Mar-26 12.50	0.46	-	-	-	41.76	0.26	-	25
Jun-26 9.50	1.38	-	-	-	43.58	0.53	-	3
Jun-26 14.50	0.28	-	-	-	38.92	0.17	-	25
Jun-26 15.00	0.24	-	-	-	38.45	0.15	-	25
Sep-26 8.25	2.06	-	-	-	44.20	0.65	-	1
Sep-26 8.50	1.92	-	-	-	43.55	0.63	-	1
Sep-26 12.50	0.70	-	-	-	40.45	0.32	-	25
Dec-26 11.50	1.00	-	-	-	40.54	0.41	-	5
Dec-26 13.50	0.61	-	-	-	39.30	0.28	-	25
Dec-26 14.00	0.54	-	-	-	38.99	0.26	-	25
Dec-26 14.50	0.47	-	-	-	38.68	0.23	-	25
Dec-26 15.00	0.40	-	-	-	38.37	0.21	-	25
Dec-26 17.00	0.22	-	-	-	37.12	0.13	-	25
Dec-26 17.50	0.20	-	-	-	37.08	0.12	-	25
Dec-27 8.25	2.41	-	-	-	40.42	0.67	-	1
Dec-27 8.75	2.19	-	-	-	39.67	0.64	-	15
Dec-27 16.50	0.52	-	-	-	36.66	0.23	-	3
Dec-28 15.50	0.77	-	-	-	34.21	0.30	-	3
Dec-28 16.00	0.71	-	-	-	34.02	0.28	-	3
Dec-28 16.50	0.64	-	-	-	33.82	0.26	-	2
Dec-28 17.50	0.54	-	-	-	33.60	0.23	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.00	-	-	-	-	56.00	-	-	5
Apr-25 w0 5.50	-	-	-	-	54.08	-	-	10
Apr-25 w0 7.00	0.01	-	-	-	48.31	-0.03	-	1
Apr-25 w0 7.50	0.05	-	-	-	46.39	-0.10	-	1
Apr-25 w0 8.00	0.13	-	-	-	44.46	-0.23	-	23
Apr-25 w0 8.25	0.20	-	-	-	43.50	-0.33	-	23
Apr-25 w0 8.50	0.30	-	-	-	42.54	-0.44	-	46
Apr-25 w0 8.75	0.43	-	-	-	41.77	-0.56	-	46
Apr-25 w0 9.00	0.58	-	-	-	41.09	-0.67	-	72
Apr-25 w0 9.25	0.77	-	-	-	40.41	-0.77	-	14
Apr-25 w0 9.50	0.97	-	-	-	39.73	-0.85	-	41
Apr-25 w0 9.75	1.20	-	-	-	39.05	-0.92	-	43
Apr-25 w0 10.00	1.43	-	-	-	38.37	-0.96	-	9
Apr-25 w0 10.50	1.92	-	-	-	37.01	-1.00	-	14
May-25 6.50	0.05	-	-	-	54.22	-0.07	-	10
May-25 7.50	0.20	-	-	-	50.34	-0.20	-	6
May-25 7.75	0.26	0.23	0.25	0.23	49.37	-0.25	6	8
May-25 8.00	0.34	0.30	0.30	0.30	48.40	-0.31	10	10,290
May-25 8.25	0.43	-	-	-	47.42	-0.37	-	16
May-25 8.50	0.53	0.48	0.50	0.44	46.45	-0.44	16	62
May-25 8.75	0.66	-	-	-	45.70	-0.51	-	97
May-25 9.00	0.80	-	-	-	45.05	-0.58	-	92
May-25 9.25	0.96	-	-	-	44.40	-0.64	-	7
May-25 10.00	1.53	-	-	-	42.45	-0.82	-	22
May-25 10.50	1.96	-	-	-	41.15	-0.90	-	12
May-25 11.00	2.43	-	-	-	39.84	-0.96	-	25
Jun-25 5.75	0.06	-	-	-	57.73	-0.05	-	46
Jun-25 6.00	0.09	-	-	-	56.75	-0.07	-	10
Jun-25 6.50	0.14	-	-	-	54.79	-0.11	-	23
Jun-25 6.75	0.18	-	-	-	53.80	-0.14	-	2
Jun-25 7.00	0.23	-	-	-	52.82	-0.17	-	190
Jun-25 7.50	0.35	-	-	-	50.86	-0.24	-	34
Jun-25 7.75	0.43	-	-	-	49.88	-0.29	-	11
Jun-25 8.00	0.50	-	-	-	48.90	-0.33	-	119
Jun-25 8.25	0.61	-	-	-	47.92	-0.38	-	28
Jun-25 8.50	0.71	-	-	-	46.94	-0.43	-	7,579
Jun-25 8.75	0.84	-	-	-	46.26	-0.48	-	44
Jun-25 9.00	0.98	-	-	-	45.71	-0.54	-	253
Jun-25 9.25	1.13	-	-	-	45.17	-0.59	-	32
Jun-25 9.50	1.29	-	-	-	44.62	-0.64	-	100
Jun-25 9.75	1.47	-	-	-	44.08	-0.69	-	11
Jun-25 10.00	1.66	-	-	-	43.54	-0.73	-	14
Jun-25 10.50	2.06	-	-	-	42.45	-0.81	-	69
Jun-25 11.00	2.49	-	-	-	41.36	-0.88	-	39
Jun-25 11.50	2.95	-	-	-	40.27	-0.93	-	38
Jun-25 12.00	3.43	-	-	-	39.18	-0.97	-	44
Jun-25 12.50	3.92	-	-	-	38.10	-1.00	-	3
Sep-25 6.00	0.25	-	-	-	55.06	-0.13	-	204
Sep-25 6.25	0.29	-	-	-	54.20	-0.15	-	162
Sep-25 7.00	0.47	-	-	-	51.64	-0.22	-	50
Sep-25 7.25	0.55	-	-	-	50.78	-0.25	-	20
Sep-25 7.75	0.71	-	-	-	49.07	-0.31	-	50
Sep-25 8.00	0.81	-	-	-	48.22	-0.34	-	28
Sep-25 9.00	1.29	-	-	-	45.52	-0.49	-	1,885
Sep-25 9.25	1.43	-	-	-	45.09	-0.53	-	96
Sep-25 9.50	1.58	-	-	-	44.66	-0.56	-	100
Sep-25 9.75	1.75	-	-	-	44.24	-0.60	-	3
Sep-25 10.00	1.92	-	-	-	43.81	-0.63	-	3
Sep-25 10.50	2.28	-	-	-	42.95	-0.70	-	50
Sep-25 11.00	2.66	-	-	-	42.10	-0.76	-	14
Dec-25 5.75	0.38	-	-	-	57.36	-0.14	-	205
Dec-25 6.00	0.44	-	-	-	56.56	-0.16	-	15
Dec-25 6.75	0.64	-	-	-	54.17	-0.22	-	1
Dec-25 7.00	0.72	-	-	-	53.38	-0.24	-	57
Dec-25 7.25	0.81	-	-	-	52.58	-0.27	-	14
Dec-25 7.50	0.89	-	-	-	51.78	-0.29	-	12
Dec-25 7.75	0.99	-	-	-	50.99	-0.32	-	30
Dec-25 8.00	1.10	-	-	-	50.19	-0.34	-	5
Dec-25 8.25	1.20	-	-	-	49.40	-0.37	-	1
Dec-25 8.50	1.31	-	-	-	48.60	-0.40	-	2,771
Dec-25 8.75	1.44	-	-	-	48.10	-0.43	-	5
Dec-25 9.00	1.59	-	-	-	47.74	-0.46	-	75
Dec-25 9.25	1.73	-	-	-	47.38	-0.48	-	86
Dec-25 9.50	1.87	-	-	-	47.02	-0.51	-	50
Dec-25 9.75	2.03	-	-	-	46.66	-0.54	-	2
Dec-25 10.00	2.20	-	-	-	46.31	-0.57	-	867
Dec-25 23.00	14.42	-	-	-	36.14	-1.00	-	1
Mar-26 5.75	0.55	-	-	-	58.11	-0.16	-	21
Mar-26 7.00	0.93	-	-	-	54.23	-0.25	-	1
Mar-26 7.50	1.11	-	-	-	52.67	-0.29	-	8
Mar-26 8.25	1.43	-	-	-	50.34	-0.36	-	300
Mar-26 8.50	1.54	-	-	-	49.56	-0.39	-	288
Mar-26 9.00	1.82	-	-	-	48.88	-0.43	-	275
Mar-26 9.25	1.97	-	-	-	48.61	-0.46	-	535
Mar-26 9.50	2.12	-	-	-	48.35	-0.48	-	1
Mar-26 10.00	2.44	-	-	-	47.83	-0.53	-	2
Jun-26 5.75	0.62	-	-	-	55.82	-0.16	-	20
Jun-26 6.25	0.76	-	-	-	54.40	-0.19	-	5
Jun-26 8.00	1.43	-	-	-	49.44	-0.33	-	10
Jun-26 8.25	1.54	-	-	-	48.73	-0.35	-	299
Jun-26 9.25	2.08	-	-	-	47.17	-0.44	-	273
Jun-26 9.50	2.23	-	-	-	46.94	-0.47	-	23
Sep-26 7.75	1.42	-	-	-	48.73	-0.31	-	1
Dec-26 6.00	0.84	-	-	-	51.86	-0.18	-	20
Dec-26 8.50	1.84	-	-	-	45.74	-0.36	-	750
Dec-26 10.00	2.74	-	-	-	44.67	-0.48	-	1,000
Jun-27 6.00	0.97	-	-	-	49.59	-0.19	-	20
Dec-27 8.25	2.02	-	-	-	43.57	-0.33	-	1
Dec-27 8.75	2.29	-	-	-	42.82	-0.36	-	3
Dec-27 9.00	2.44	-	-	-	42.73	-0.38	-	1
Dec-27 9.25	2.60	-	-	-	42.63	-0.39	-	2
Jun-28 6.00	1.14	-	-	-	46.03	-0.19	-	25
Jun-28 7.25	1.65	-	-	-	43.65	-0.26	-	3
Jun-28 8.25	2.09	-	-	-	41.74	-0.33	-	2
Dec-28 6.50	1.37	-	-	-	43.42	-0.22	-	25
Dec-28 7.00	1.60	-	-	-	42.53	-0.25	-	1
Dec-28 7.25	1.71	-	-	-	42.08	-0.26	-	3
Dec-28 8.00	2.03	-	-	-	40.74	-0.31	-	4
Jun-29 8.50	2.32	-	-	-	38.70	-0.33	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.06	-	-	-	39.93	0.08	-	30
Dec-25 11.50	0.46	-	-	-	42.49	0.28	-	30
Jun-26 11.50	0.78	-	-	-	41.71	0.35	-	55
Dec-26 11.50	0.99	-	-	-	40.54	0.39	-	65
Jun-27 11.50	1.15	-	-	-	39.35	0.41	-	50
Dec-27 11.50	1.35	-	-	-	38.60	0.44	-	30
Jun-28 11.50	1.38	-	-	-	37.02	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	0.30	-	-	-	42.54	-0.44	-	1
Jun-25 6.50	0.14	-	-	-	54.79	-0.11	-	1
Sep-25 7.00	0.47	-	-	-	51.64	-0.22	-	130
Sep-25 7.75	0.71	-	-	-	49.07	-0.31	-	100

	Previous Close	3.49		28/03/25
	IAG Close	3.34		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	0.20	-	-	-	35.66	0.71	-	10
Apr-25 w0 3.30	0.13	-	-	-	35.19	0.58	-	20
Apr-25 w0 3.50	0.05	0.06	0.06	0.06	34.78	0.30	20	68
Apr-25 w0 3.60	0.03	-	-	-	34.64	0.19	-	35
Apr-25 w0 3.70	0.01	-	-	-	34.50	0.11	-	30
Apr-25 w0 4.00	-	-	-	-	34.08	0.01	-	110
Apr-25 w0 4.30	-	-	-	-	33.67	-	-	1
Apr-25 w0 4.50	-	-	-	-	33.39	-	-	1
Apr-25 w0 4.70	-	-	-	-	33.11	-	-	1
May-25 3.60	0.07	-	-	-	32.89	0.30	-	10
May-25 3.70	0.05	-	-	-	32.74	0.22	-	10
May-25 3.80	0.03	-	-	-	32.59	0.16	-	30
May-25 3.90	0.02	-	-	-	32.44	0.11	-	10
Jun-25 1.40	1.95	-	-	-	41.08	1.00	-	25
Jun-25 1.50	1.85	-	-	-	40.63	1.00	-	10
Jun-25 1.90	1.45	-	-	-	38.83	1.00	-	250
Jun-25 2.00	1.35	-	-	-	38.38	1.00	-	4
Jun-25 2.10	1.25	-	-	-	37.93	1.00	-	4
Jun-25 2.20	1.15	-	-	-	37.48	0.99	-	3,423
Jun-25 2.30	1.05	-	-	-	37.03	0.99	-	610
Jun-25 2.40	0.96	-	-	-	36.59	0.98	-	345
Jun-25 2.50	0.86	-	-	-	36.14	0.96	-	340
Jun-25 2.60	0.77	-	-	-	35.69	0.94	-	1
Jun-25 3.60	0.11	-	-	-	31.95	0.35	-	51
Jun-25 3.70	0.09	-	-	-	31.79	0.29	-	20
Jun-25 3.80	0.06	-	-	-	31.63	0.23	-	30
Jun-25 4.10	0.02	-	-	-	31.15	0.10	-	21
Jun-25 4.20	0.02	-	-	-	30.99	0.08	-	20
Jun-25 5.00	-	-	-	-	29.71	-	-	25
Sep-25 1.90	1.45	-	-	-	39.85	1.00	-	10
Sep-25 2.00	1.35	-	-	-	39.41	0.99	-	16
Sep-25 2.10	1.25	-	-	-	38.97	0.99	-	6
Sep-25 2.30	1.06	-	-	-	38.09	0.96	-	8
Sep-25 2.60	0.79	-	-	-	36.77	0.90	-	2
Sep-25 2.90	0.55	-	-	-	35.45	0.77	-	6
Sep-25 3.00	0.48	-	-	-	35.02	0.73	-	6
Sep-25 3.10	0.42	-	-	-	34.58	0.67	-	3
Sep-25 3.20	0.36	-	-	-	34.14	0.62	-	30
Sep-25 3.50	0.22	-	-	-	33.30	0.45	-	100
Sep-25 3.60	0.19	-	-	-	33.16	0.40	-	300
Sep-25 3.90	0.11	-	-	-	32.74	0.27	-	110
Sep-25 4.10	0.07	-	-	-	32.46	0.20	-	5
Sep-25 4.20	0.06	-	-	-	32.32	0.16	-	1
Sep-25 4.40	0.04	-	-	-	32.05	0.12	-	16
Dec-25 1.20	2.14	-	-	-	43.18	1.00	-	150
Dec-25 1.30	2.04	-	-	-	42.78	1.00	-	2
Dec-25 1.70	1.65	-	-	-	41.18	1.00	-	20
Dec-25 2.00	1.35	-	-	-	39.98	0.98	-	1
Dec-25 2.10	1.26	-	-	-	39.59	0.97	-	200
Dec-25 2.20	1.17	-	-	-	39.19	0.95	-	100
Dec-25 2.30	1.08	-	-	-	38.79	0.93	-	201
Dec-25 2.50	0.90	-	-	-	37.99	0.88	-	1
Dec-25 2.90	0.61	-	-	-	36.39	0.73	-	10
Dec-25 3.00	0.55	-	-	-	35.99	0.69	-	35
Dec-25 3.10	0.49	-	-	-	35.59	0.65	-	23
Dec-25 3.30	0.39	-	-	-	34.79	0.56	-	10
Dec-25 3.40	0.34	-	-	-	34.52	0.52	-	41
Dec-25 3.50	0.30	-	-	-	34.32	0.48	-	4
Dec-25 3.60	0.26	-	-	-	34.12	0.44	-	26
Dec-25 3.80	0.20	-	-	-	33.72	0.36	-	5
Dec-25 3.90	0.18	-	-	-	33.52	0.33	-	6
Dec-25 4.00	0.15	-	-	-	33.32	0.30	-	11
Dec-25 4.10	0.13	-	-	-	33.12	0.26	-	5
Dec-25 4.20	0.11	-	-	-	32.92	0.24	-	1
Dec-25 4.40	0.08	-	-	-	32.52	0.18	-	10
Dec-25 4.50	0.07	-	-	-	32.32	0.16	-	10
Dec-25 5.00	0.03	-	-	-	31.32	0.08	-	3
Mar-26 3.90	0.23	-	-	-	33.36	0.37	-	2
Mar-26 4.00	0.21	-	-	-	33.13	0.34	-	2
Mar-26 4.20	0.16	-	-	-	32.67	0.28	-	1
Mar-26 4.40	0.12	-	-	-	32.21	0.23	-	6
Jun-26 2.20	1.20	-	-	-	38.08	0.90	-	25
Jun-26 3.00	0.66	-	-	-	35.76	0.68	-	1
Jun-26 4.10	0.23	-	-	-	32.95	0.35	-	5
Sep-26 2.30	1.12	-	-	-	37.49	0.87	-	1
Sep-26 3.00	0.68	-	-	-	35.89	0.68	-	1
Sep-26 3.80	0.34	-	-	-	33.96	0.44	-	5
Sep-26 4.00	0.28	-	-	-	33.46	0.39	-	5
Sep-26 4.90	0.10	-	-	-	31.21	0.19	-	10
Dec-26 3.00	0.70	-	-	-	35.31	0.67	-	1
Dec-26 3.30	0.56	-	-	-	34.74	0.59	-	1
Dec-26 3.50	0.47	-	-	-	34.23	0.53	-	1
Jun-27 2.00	1.38	-	-	-	35.27	0.93	-	2
Jun-27 2.20	1.23	-	-	-	35.01	0.87	-	25
Jun-27 2.30	1.15	-	-	-	34.88	0.85	-	25
Jun-27 2.40	1.09	-	-	-	34.75	0.82	-	25
Jun-27 3.70	0.46	-	-	-	32.55	0.50	-	10
Dec-27 2.00	1.37	-	-	-	34.41	0.93	-	25
Dec-27 2.10	1.29	-	-	-	34.31	0.91	-	25
Dec-27 2.20	1.22	-	-	-	34.21	0.88	-	25
Dec-27 2.30	1.15	-	-	-	34.11	0.85	-	25
Dec-27 2.40	1.08	-	-	-	34.01	0.82	-	25
Dec-27 3.70	0.48	-	-	-	32.24	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.30	0.09	-	-	-	34.39	-0.42	-	5
Apr-25 w0 3.40	0.14	0.12	0.12	0.12	34.12	-0.57	10	120
Apr-25 w0 3.50	0.21	0.12	0.12	0.12	33.98	-0.71	10	31
Apr-25 w0 3.70	0.37	-	-	-	33.70	-0.90	-	5
May-25 2.90	0.03	-	-	-	34.64	-0.12	-	1
May-25 3.60	0.32	-	-	-	32.28	-0.71	-	1
Jun-25 1.60	-	-	-	-	38.91	-	-	100
Jun-25 1.70	-	-	-	-	38.46	-	-	80
Jun-25 1.80	-	-	-	-	38.01	-	-	5
Jun-25 1.90	-	-	-	-	37.56	-	-	100
Jun-25 2.00	-	-	-	-	37.11	-	-	24
Jun-25 2.10	-	-	-	-	36.66	-	-	53
Jun-25 2.20	-	-	-	-	36.21	-0.01	-	100
Jun-25 2.40	-	-	-	-	35.32	-0.02	-	5
Jun-25 3.10	0.10	-	-	-	32.17	-0.28	-	25
Jun-25 3.20	0.13	-	-	-	31.72	-0.35	-	50
Jun-25 3.40	0.23	-	-	-	31.00	-0.51	-	11
Jun-25 3.60	0.35	-	-	-	30.68	-0.66	-	2
Jun-25 3.70	0.43	-	-	-	30.52	-0.73	-	3
Jun-25 4.00	0.68	-	-	-	30.04	-0.89	-	5
Jun-25 4.70	1.36	-	-	-	28.92	-1.00	-	1
Sep-25 1.70	-	-	-	-	37.70	-	-	70
Sep-25 1.80	-	-	-	-	37.26	-0.01	-	50
Sep-25 1.90	-	-	-	-	36.82	-0.01	-	18
Sep-25 2.00	0.01	-	-	-	36.38	-0.02	-	26
Sep-25 2.10	0.01	-	-	-	35.94	-0.03	-	206
Sep-25 2.30	0.02	-	-	-	35.06	-0.06	-	6
Sep-25 2.50	0.04	-	-	-	34.18	-0.10	-	100
Sep-25 2.60	0.06	-	-	-	33.74	-0.13	-	8
Sep-25 2.70	0.08	-	-	-	33.30	-0.17	-	15
Sep-25 2.80	0.10	-	-	-	32.86	-0.21	-	1
Sep-25 2.90	0.13	-	-	-	32.42	-0.26	-	7
Sep-25 3.00	0.16	-	-	-	31.99	-0.31	-	107
Sep-25 3.40	0.34	-	-	-	30.41	-0.53	-	20
Sep-25 3.50	0.41	-	-	-	30.27	-0.58	-	64
Sep-25 3.70	0.54	-	-	-	29.99	-0.68	-	12
Sep-25 3.90	0.70	-	-	-	29.71	-0.77	-	2
Sep-25 4.00	0.78	-	-	-	29.57	-0.81	-	10
Sep-25 4.10	0.87	-	-	-	29.43	-0.84	-	3
Sep-25 4.20	0.95	-	-	-	29.29	-0.87	-	1
Sep-25 4.30	1.04	-	-	-	29.16	-0.89	-	1
Dec-25 1.70	0.01	-	-	-	38.16	-0.01	-	64
Dec-25 1.80	0.01	-	-	-	37.76	-0.02	-	53
Dec-25 2.00	0.02	-	-	-	36.96	-0.04	-	75
Dec-25 2.20	0.04	-	-	-	36.17	-0.07	-	40
Dec-25 3.00	0.22	-	-	-	32.97	-0.32	-	80
Dec-25 3.30	0.36	-	-	-	31.77	-0.45	-	224
Dec-25 3.40	0.42	-	-	-	31.50	-0.50	-	103
Dec-25 3.50	0.47	-	-	-	31.30	-0.55	-	160
Dec-25 3.60	0.54	-	-	-	31.10	-0.59	-	51
Dec-25 3.80	0.68	-	-	-	30.70	-0.67	-	30
Dec-25 3.90	0.75	-	-	-	30.50	-0.71	-	35
Dec-25 4.00	0.83	-	-	-	30.30	-0.74	-	57
Dec-25 4.10	0.91	-	-	-	30.10	-0.78	-	21
Dec-25 4.20	0.99	-	-	-	29.90	-0.80	-	30
Mar-26 2.00	0.04	-	-	-	37.06	-0.06	-	60
Mar-26 2.10	0.05	-	-	-	36.71	-0.08	-	4
Mar-26 3.10	0.32	-	-	-	33.21	-0.36	-	50
Mar-26 3.30	0.42	-	-	-	32.51	-0.44	-	50
Mar-26 3.40	0.47	-	-	-	32.24	-0.48	-	10
Mar-26 3.50	0.53	-	-	-	32.01	-0.52	-	1
Mar-26 3.90	0.80	-	-	-	31.09	-0.66	-	2
Mar-26 4.00	0.87	-	-	-	30.86	-0.70	-	2
Mar-26 4.20	1.03	-	-	-	30.40	-0.76	-	2
Mar-26 4.40	1.19	-	-	-	29.94	-0.81	-	2
Jun-26 3.20	0.41	-	-	-	32.89	-0.40	-	40
Jun-26 3.30	0.46	-	-	-	32.60	-0.43	-	40
Jun-26 3.40	0.51	-	-	-	32.34	-0.46	-	45
Sep-26 3.20	0.49	-	-	-	33.45	-0.41	-	50
Dec-26 3.30	0.58	-	-	-	33.04	-0.43	-	20

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.97	-	-	-	42.78	0.98	-	2
Dec-25 1.60	1.68	-	-	-	41.58	0.97	-	2

	Previous Close	14.72		28/03/25
	IBERDROLA Close	15.02		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	1.05	-	-	-	19.16	0.95	-	60,000
Apr-25 w0 14.50	0.61	0.52	0.52	0.46	17.98	0.81	63	35,021
Apr-25 w0 15.00	0.26	0.21	0.22	0.15	16.81	0.53	15,074	15,033
May-25 14.00	1.14	-	-	-	18.81	0.86	-	25,000
May-25 14.50	0.73	-	-	-	17.62	0.74	-	2,712
May-25 15.00	0.40	-	-	-	16.44	0.54	1,500	1,500
May-25 15.50	0.18	0.15	0.15	0.12	15.93	0.33	11	11
Jun-25 8.50	6.57	-	-	-	31.45	1.00	-	25
Jun-25 11.50	3.59	-	-	-	24.66	0.99	-	4
Jun-25 12.00	3.10	-	-	-	23.53	0.98	-	330
Jun-25 12.50	2.61	-	-	-	22.39	0.97	-	943
Jun-25 13.00	2.13	-	-	-	21.26	0.94	-	695
Jun-25 13.50	1.68	-	-	-	20.13	0.89	-	15,059
Jun-25 14.00	1.25	1.02	1.02	1.02	19.00	0.81	60	886
Jun-25 14.50	0.86	-	-	-	17.87	0.70	-	57,020
Jun-25 15.00	0.53	-	-	-	16.74	0.55	-	16
Sep-25 12.50	2.64	-	-	-	22.10	0.94	-	10
Sep-25 13.00	2.18	-	-	-	21.16	0.90	-	2
Sep-25 13.50	1.74	-	-	-	20.22	0.84	-	1,217
Sep-25 14.00	1.33	-	-	-	19.27	0.76	-	213
Sep-25 14.50	0.97	-	-	-	18.33	0.66	-	222
Sep-25 15.00	0.66	-	-	-	17.39	0.53	-	161
Sep-25 15.50	0.44	-	-	-	16.97	0.40	-	15
Dec-25 8.25	6.82	-	-	-	28.86	1.00	-	1
Dec-25 8.50	6.57	-	-	-	28.44	1.00	-	1
Dec-25 11.00	4.10	-	-	-	24.28	0.98	-	5,000
Dec-25 12.00	3.14	-	-	-	22.62	0.94	-	3,005
Dec-25 12.50	2.68	-	-	-	21.78	0.91	-	15
Dec-25 13.00	2.25	-	-	-	20.95	0.85	-	5,161
Dec-25 13.50	1.84	-	-	-	20.12	0.79	-	19,250
Dec-25 14.00	1.46	-	-	-	19.29	0.71	-	3,533
Dec-25 14.50	1.12	1.05	1.05	1.05	18.46	0.62	1	20,109
Dec-25 15.00	0.83	-	-	-	17.62	0.52	-	3
Dec-25 15.50	0.61	-	-	-	17.27	0.42	-	1
Mar-26 7.00	8.06	-	-	-	29.16	1.00	-	1
Mar-26 8.75	6.32	-	-	-	26.59	1.00	-	11
Mar-26 9.25	5.82	-	-	-	25.86	1.00	-	15
Mar-26 10.00	5.07	-	-	-	24.76	1.00	-	2
Mar-26 10.50	4.58	-	-	-	24.03	0.99	-	10
Mar-26 11.00	4.09	-	-	-	23.30	0.98	-	50
Mar-26 11.50	3.61	-	-	-	22.57	0.96	-	100
Mar-26 12.00	3.14	-	-	-	21.83	0.93	-	153
Mar-26 12.50	2.69	-	-	-	21.10	0.89	-	1
Mar-26 13.00	2.27	-	-	-	20.37	0.84	-	405
Mar-26 13.50	1.87	-	-	-	19.64	0.77	-	150
Mar-26 14.00	1.51	-	-	-	18.90	0.69	-	2
Mar-26 15.50	0.69	-	-	-	17.12	0.43	-	2,805
Mar-26 16.50	0.36	0.30	0.30	0.30	16.52	0.27	2	2
Jun-26 9.00	6.06	-	-	-	25.14	1.00	-	1
Jun-26 11.00	4.09	-	-	-	22.61	0.98	-	25
Jun-26 11.50	3.62	-	-	-	21.97	0.95	-	10
Jun-26 12.50	2.72	-	-	-	20.71	0.87	-	1
Jun-26 13.00	2.32	-	-	-	20.08	0.81	-	1
Jun-26 13.50	1.94	-	-	-	19.44	0.74	-	2
Jun-26 14.00	1.60	-	-	-	18.81	0.66	-	1,530
Jun-26 14.50	1.29	-	-	-	18.18	0.59	-	31
Jun-26 15.00	1.02	-	-	-	17.55	0.51	-	5
Sep-26 13.50	1.96	-	-	-	19.56	0.73	-	10
Sep-26 14.00	1.62	-	-	-	18.99	0.66	-	25
Sep-26 14.50	1.32	-	-	-	18.41	0.59	-	50
Sep-26 15.00	1.06	-	-	-	17.83	0.51	-	25
Sep-26 15.50	0.85	-	-	-	17.60	0.44	-	28
Dec-26 11.00	4.10	-	-	-	22.53	0.97	-	1,348
Dec-26 12.00	3.19	-	-	-	21.44	0.90	-	7,000
Dec-26 13.50	2.03	-	-	-	19.81	0.71	-	1
Dec-26 14.00	1.70	-	-	-	19.27	0.65	-	10,000
Dec-26 14.50	1.42	-	-	-	18.73	0.58	-	2
Dec-26 15.00	1.15	-	-	-	18.18	0.51	-	8,029
Dec-26 15.50	0.96	-	-	-	17.96	0.45	-	5
Dec-26 16.00	0.77	-	-	-	17.75	0.39	-	27
Mar-27 12.00	3.20	-	-	-	21.68	0.88	-	5
Jun-27 10.00	5.08	-	-	-	23.83	0.99	-	8
Jun-27 10.50	4.60	-	-	-	23.36	0.98	-	2
Dec-27 10.00	5.07	-	-	-	24.12	0.99	-	30
Dec-27 12.00	3.28	-	-	-	22.44	0.84	-	4
Dec-27 13.00	2.58	-	-	-	21.59	0.72	-	66,715
Dec-27 14.50	1.73	-	-	-	20.33	0.57	-	20,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	21.03	-	-	15,003
Apr-25 w0 13.50	-	-	-	-	19.86	-0.01	-	55,000
Apr-25 w0 14.00	0.01	-	-	-	18.68	-0.05	-	10
Apr-25 w0 14.50	0.06	0.09	0.09	0.09	17.50	-0.18	10	7
Apr-25 w0 15.00	0.21	-	-	-	16.33	-0.47	-	1
Apr-25 w0 15.50	0.53	-	-	-	15.81	-0.80	-	1
May-25 13.00	0.01	-	-	-	20.38	-0.02	-	5
May-25 13.50	0.03	-	-	-	19.19	-0.06	-	30,000
May-25 14.00	0.07	-	-	-	18.00	-0.13	-	4
May-25 14.50	0.15	-	-	-	16.81	-0.26	-	1
Jun-25 8.75	-	-	-	-	30.02	-	-	410
Jun-25 9.00	-	-	-	-	29.46	-	-	1
Jun-25 9.25	-	-	-	-	28.89	-	-	1
Jun-25 10.00	-	-	-	-	27.19	-	-	1,000
Jun-25 10.50	-	-	-	-	26.06	-	-	10
Jun-25 11.00	-	-	-	-	24.93	-	-	414
Jun-25 11.50	-	-	-	-	23.80	-0.01	-	8,000
Jun-25 12.00	0.01	-	-	-	22.67	-0.02	-	42,501
Jun-25 12.50	0.02	-	-	-	21.53	-0.03	-	11,191
Jun-25 13.00	0.04	0.08	0.08	0.08	20.40	-0.06	10	64,514
Jun-25 13.50	0.07	-	-	-	19.27	-0.10	-	28,457
Jun-25 14.00	0.14	0.13	0.13	0.13	18.14	-0.18	10	15
Jun-25 15.00	0.41	-	-	-	15.88	-0.46	-	1
Sep-25 8.75	-	-	-	-	27.51	-	-	1
Sep-25 9.25	-	-	-	-	26.56	-	-	1
Sep-25 10.00	0.01	-	-	-	25.15	-0.01	-	5
Sep-25 10.50	0.02	-	-	-	24.21	-0.02	-	15
Sep-25 11.00	0.03	-	-	-	23.26	-0.03	-	11
Sep-25 12.00	0.07	-	-	-	21.38	-0.07	-	4
Sep-25 12.50	0.11	-	-	-	20.43	-0.11	-	201
Sep-25 13.00	0.17	-	-	-	19.49	-0.16	-	5,050
Sep-25 13.50	0.26	-	-	-	18.55	-0.23	-	13
Sep-25 14.00	0.39	-	-	-	17.60	-0.32	-	1
Dec-25 7.75	-	-	-	-	28.38	-	-	1,700
Dec-25 9.00	0.01	-	-	-	26.30	-0.01	-	4
Dec-25 9.25	0.01	-	-	-	25.88	-0.01	-	2
Dec-25 10.00	0.03	-	-	-	24.64	-0.02	-	4,002
Dec-25 10.50	0.05	-	-	-	23.80	-0.04	-	150
Dec-25 11.00	0.07	-	-	-	22.97	-0.05	-	157
Dec-25 11.50	0.10	-	-	-	22.14	-0.08	-	150
Dec-25 12.00	0.15	-	-	-	21.31	-0.11	-	3,324
Dec-25 12.50	0.21	0.19	0.19	0.19	20.47	-0.15	20	5,197
Dec-25 13.00	0.29	-	-	-	19.64	-0.20	-	2,767
Dec-25 13.50	0.40	-	-	-	18.81	-0.26	-	12,015
Dec-25 14.00	0.53	-	-	-	17.98	-0.33	-	36
Dec-25 14.50	0.71	0.73	0.73	0.73	17.15	-0.42	1	3
Dec-25 15.00	0.93	0.93	0.93	0.93	16.31	-0.52	1	6
Mar-26 12.50	0.30	-	-	-	19.62	-0.18	-	30
Mar-26 13.00	0.40	-	-	-	18.89	-0.23	-	1
Mar-26 13.50	0.53	-	-	-	18.16	-0.29	-	4
Mar-26 14.00	0.69	-	-	-	17.42	-0.36	-	25
Jun-26 9.00	0.03	-	-	-	23.49	-0.02	-	1,500
Jun-26 10.00	0.07	-	-	-	22.22	-0.04	-	25
Jun-26 12.00	0.26	-	-	-	19.69	-0.15	-	1
Jun-26 13.00	0.46	-	-	-	18.43	-0.24	-	3
Jun-26 14.00	0.76	-	-	-	17.16	-0.37	-	2
Sep-26 9.75	0.10	-	-	-	22.06	-0.06	-	25
Dec-26 9.00	0.07	-	-	-	22.06	-0.04	-	2,000
Dec-26 9.50	0.10	-	-	-	21.51	-0.05	-	2
Dec-26 9.75	0.12	-	-	-	21.24	-0.06	-	25
Dec-26 10.50	0.19	-	-	-	20.43	-0.09	-	502
Dec-26 11.00	0.25	-	-	-	19.88	-0.12	-	1,348
Dec-26 11.50	0.32	-	-	-	19.34	-0.16	-	25
Dec-26 13.00	0.66	-	-	-	17.71	-0.29	-	21
Dec-26 13.50	0.83	-	-	-	17.16	-0.35	-	10,000
Dec-26 14.00	1.01	-	-	-	16.62	-0.41	-	10,000
Mar-27 10.50	0.22	-	-	-	19.78	-0.11	-	1
Dec-27 9.50	0.22	-	-	-	20.48	-0.09	-	2,000
Dec-27 10.00	0.29	-	-	-	20.05	-0.11	-	5
Dec-27 12.00	0.71	-	-	-	18.37	-0.25	-	30,000
Dec-27 13.00	1.03	-	-	-	17.52	-0.34	-	20,000
Dec-27 14.50	1.67	-	-	-	16.26	-0.50	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	2.61	-	-	-	22.39	0.96	-	1
Jun-25 13.00	2.14	-	-	-	21.26	0.93	-	300
Jun-25 14.50	0.86	-	-	-	17.87	0.69	-	1
Sep-25 9.00	5.72	-	-	-	28.71	0.98	-	2
Sep-25 12.50	2.40	-	-	-	22.10	0.87	-	20
Sep-25 13.00	1.97	-	-	-	21.16	0.82	-	252
Sep-25 13.50	1.57	-	-	-	20.22	0.75	-	200
Sep-25 14.00	1.21	-	-	-	19.27	0.67	-	20
Dec-25 13.50	1.76	-	-	-	20.12	0.73	-	50
Dec-25 14.00	1.41	-	-	-	19.29	0.66	-	6
Dec-25 15.00	0.81	-	-	-	17.62	0.50	-	250
Mar-26 15.00	0.86	-	-	-	17.44	0.48	-	5
Dec-27 12.00	3.01	-	-	-	22.44	0.70	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	21.03	-	-	4
Jun-25 13.00	0.04	-	-	-	20.40	-0.06	-	1
Jun-25 14.00	0.14	-	-	-	18.14	-0.18	-	20
Sep-25 13.00	0.17	-	-	-	19.49	-0.15	-	30
Sep-25 13.50	0.26	-	-	-	18.55	-0.22	-	200
Sep-25 14.50	0.54	-	-	-	16.66	-0.41	-	20
Dec-27 12.00	0.69	-	-	-	18.37	-0.23	-	2,000

	Previous Close	46.57		28/03/25
	INDITEX Close	46.23		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 43.93	2.63	-	-	-	25.23	0.82	-	1
Apr-25 w0 44.89	1.88	-	-	-	24.11	0.72	-	151
Apr-25 w0 45.84	1.24	-	-	-	23.00	0.58	-	100
Apr-25 w0 46.80	0.74	-	-	-	22.34	0.43	-	5
Apr-25 w0 53.48	-	-	-	-	19.98	-	-	9
Apr-25 w0 55.39	-	-	-	-	19.30	-	-	5
May-25 45.84	1.56	-	-	-	22.15	0.57	-	210
May-25 46.80	1.06	-	-	-	21.52	0.45	-	206
May-25 47.75	0.69	-	-	-	21.17	0.33	-	6
May-25 49.66	0.25	-	-	-	20.47	0.15	-	1
May-25 51.51	0.07	-	-	-	19.79	0.05	-	303
May-25 51.56	0.07	-	-	-	19.77	0.05	-	1
May-25 55.39	-	-	-	-	18.36	-	-	150
May-25 57.30	-	-	-	-	17.66	-	-	160
Jun-25 21.01	25.26	-	-	-	48.12	1.00	-	10
Jun-25 33.42	12.89	-	-	-	36.66	0.99	-	1
Jun-25 34.38	11.94	-	-	-	35.78	0.99	-	1
Jun-25 35.34	10.99	-	-	-	34.89	0.98	-	27
Jun-25 37.24	9.15	-	-	-	33.14	0.96	-	150
Jun-25 39.16	7.34	-	-	-	31.37	0.92	-	151
Jun-25 40.12	6.47	-	-	-	30.48	0.89	-	151
Jun-25 41.06	5.65	-	-	-	29.61	0.85	-	3,000
Jun-25 43.93	3.38	-	-	-	26.96	0.69	-	5
Jun-25 44.89	2.74	-	-	-	26.08	0.61	-	25
Jun-25 45.84	2.17	-	-	-	25.20	0.54	-	38
Jun-25 46.80	1.68	-	-	-	24.63	0.46	-	6
Jun-25 47.75	1.31	-	-	-	24.28	0.38	-	16
Jun-25 49.66	0.72	-	-	-	23.58	0.25	-	49
Jun-25 51.51	0.36	-	-	-	22.90	0.15	-	1,000
Jun-25 51.56	0.36	-	-	-	22.88	0.15	-	100
Jun-25 53.48	0.16	-	-	-	22.17	0.08	-	4
Jun-25 55.39	0.06	-	-	-	21.47	0.03	-	107
Jun-25 57.30	0.02	-	-	-	20.77	0.01	-	34
Jun-25 59.21	0.01	-	-	-	20.07	-	-	150
Jun-25 61.12	-	-	-	-	19.36	-	-	205
Sep-25 32.84	13.52	-	-	-	34.51	0.97	-	150
Sep-25 41.54	5.98	-	-	-	28.18	0.73	-	25
Sep-25 42.50	5.28	-	-	-	27.48	0.69	-	25
Sep-25 43.46	4.62	-	-	-	26.78	0.65	-	25
Sep-25 44.43	4.02	-	-	-	26.07	0.61	-	28
Sep-25 45.39	3.41	-	-	-	25.37	0.56	-	50
Sep-25 46.36	2.91	-	-	-	24.73	0.51	-	623
Sep-25 47.33	2.46	-	-	-	24.47	0.46	-	34
Sep-25 48.29	2.09	-	-	-	24.21	0.41	-	25
Sep-25 50.23	1.43	-	-	-	23.69	0.32	-	184
Sep-25 52.15	0.94	-	-	-	23.18	0.24	-	136
Sep-25 54.09	0.59	-	-	-	22.66	0.17	-	155
Sep-25 57.95	0.20	-	-	-	21.63	0.07	-	107
Sep-25 59.88	0.11	-	-	-	21.12	0.04	-	251
Sep-25 61.82	0.05	-	-	-	20.60	0.02	-	150
Sep-25 63.75	0.02	-	-	-	20.09	0.01	-	150
Dec-25 28.98	17.33	-	-	-	35.52	0.99	-	5
Dec-25 29.94	16.39	-	-	-	34.94	0.98	-	100
Dec-25 33.81	12.77	-	-	-	32.59	0.92	-	1
Dec-25 38.64	8.71	-	-	-	29.67	0.80	-	1
Dec-25 40.57	7.29	-	-	-	28.50	0.74	-	25
Dec-25 41.54	6.59	-	-	-	27.91	0.71	-	25
Dec-25 42.50	5.93	-	-	-	27.33	0.67	-	27
Dec-25 43.46	5.34	-	-	-	26.75	0.64	-	25
Dec-25 44.43	4.73	-	-	-	26.16	0.60	-	1
Dec-25 45.39	4.16	-	-	-	25.58	0.56	-	26
Dec-25 46.36	3.66	-	-	-	25.04	0.52	-	25
Dec-25 47.33	3.21	-	-	-	24.82	0.48	-	26
Dec-25 48.29	2.81	-	-	-	24.61	0.44	-	26
Dec-25 50.23	2.12	-	-	-	24.18	0.37	-	751
Dec-25 52.15	1.58	-	-	-	23.75	0.30	-	228
Dec-25 54.09	1.12	-	-	-	23.31	0.23	-	128
Dec-25 56.02	0.77	-	-	-	22.88	0.18	-	100
Dec-25 57.95	0.53	-	-	-	22.45	0.13	-	150
Dec-25 59.88	0.34	-	-	-	22.02	0.09	-	301
Dec-25 61.82	0.21	-	-	-	21.59	0.06	-	277
Dec-25 65.68	0.07	-	-	-	20.72	0.03	-	151
Dec-25 67.61	0.04	-	-	-	20.29	0.01	-	151
Dec-25 69.54	0.02	-	-	-	19.86	0.01	-	150
Dec-25 71.47	0.01	-	-	-	19.43	-	-	150
Mar-26 39.14	8.89	-	-	-	28.95	0.76	-	26
Mar-26 44.03	5.63	-	-	-	26.16	0.62	-	1
Mar-26 47.95	3.59	-	-	-	24.56	0.48	-	25
Mar-26 48.93	3.21	-	-	-	24.36	0.45	-	25
Mar-26 50.88	2.52	-	-	-	23.97	0.38	-	25
Mar-26 56.75	1.10	-	-	-	22.79	0.21	-	25
Mar-26 58.71	0.78	-	-	-	22.39	0.16	-	50
Mar-26 64.58	0.25	-	-	-	21.21	0.06	-	25
Mar-26 66.53	0.17	-	-	-	20.81	0.05	-	150
Jun-26 33.27	13.67	-	-	-	31.96	0.87	-	302
Jun-26 34.25	12.88	-	-	-	31.47	0.86	-	25
Jun-26 40.12	8.50	-	-	-	28.55	0.73	-	25
Jun-26 42.07	7.23	-	-	-	27.58	0.68	-	25
Jun-26 43.05	6.62	-	-	-	27.09	0.65	-	25
Jun-26 44.03	6.01	-	-	-	26.60	0.62	-	25
Jun-26 46.97	4.47	-	-	-	25.34	0.52	-	25
Jun-26 50.88	2.93	-	-	-	24.47	0.40	-	25
Jun-26 62.62	0.54	-	-	-	21.85	0.11	-	25
Sep-26 41.09	8.19	-	-	-	27.54	0.70	-	25
Sep-26 42.07	7.59	-	-	-	27.14	0.67	-	50
Sep-26 44.03	6.41	-	-	-	26.33	0.62	-	50
Sep-26 45.00	5.89	-	-	-	25.94	0.59	-	25
Sep-26 45.99	5.39	-	-	-	25.53	0.56	-	75
Sep-26 46.97	4.93	-	-	-	25.28	0.53	-	50
Sep-26 47.95	4.48	-	-	-	25.07	0.50	-	50
Sep-26 48.93	4.09	-	-	-	24.87	0.47	-	25
Sep-26 50.88	3.39	-	-	-	24.46	0.42	-	25
Sep-26 52.84	2.74	-	-	-	24.05	0.36	-	25
Sep-26 54.79	2.23	-	-	-	23.64	0.31	-	25
Sep-26 60.67	1.04	-	-	-	22.41	0.18	-	25
Sep-26 62.62	0.81	-	-	-	22.00	0.15	-	25
Dec-26 30.33	16.41	-	-	-	32.21	0.90	-	2
Dec-26 31.31	15.59	-	-	-	31.80	0.88	-	2
Dec-26 36.21	11.85	-	-	-	29.71	0.80	-	3
Dec-26 40.12	9.16	-	-	-	28.05	0.71	-	52
Dec-26 41.09	8.57	-	-	-	27.64	0.69	-	25
Dec-26 45.00	6.28	-	-	-	25.97	0.59	-	145
Dec-26 47.95	4.88	-	-	-	25.12	0.51	-	25
Dec-26 48.93	4.49	-	-	-	24.92	0.48	-	75
Dec-26 50.88	3.79	-	-	-	24.54	0.43	-	50
Dec-26 52.84	3.11	-	-	-	24.16	0.38	-	25
Dec-26 54.79	2.60	-	-	-	23.78	0.33	-	25
Dec-26 56.75	2.09	-	-	-	23.40	0.29	-	50
Dec-26 58.71	1.70	-	-	-	23.02	0.25	-	630
Dec-26 62.62	1.06	-	-	-	22.26	0.17	-	150
Dec-26 64.58	0.82	-	-	-	21.88	0.14	-	150
Dec-26 68.49	0.47	-	-	-	21.12	0.09	-	1
Mar-27 64.58	1.08	-	-	-	22.04	0.17	-	300
Mar-27 66.53	0.85	-	-	-	21.67	0.14	-	300
Jun-27 39.14	10.48	-	-	-	28.94	0.73	-	150
Jun-27 45.99	6.56	-	-	-	26.02	0.57	-	25
Jun-27 60.67	2.00	-	-	-	23.42	0.26	-	5
Dec-27 47.95	6.44	-	-	-	26.04	0.54	-	25
Dec-27 52.84	4.72	-	-	-	25.26	0.44	-	25
Dec-27 54.79	4.09	-	-	-	24.95	0.40	-	25
Dec-27 62.62	2.29	-	-	-	23.71	0.27	-	75
Jun-28 42.60	9.67	-	-	-	28.05	0.66	-	25
Jun-28 43.59	9.18	-	-	-	27.73	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 42.97	-	-	-	-	28.24	-	2	-
Apr-25 w0 39.16	0.01	-	-	-	31.37	-0.01	-	7
Apr-25 w0 40.12	0.02	-	-	-	30.25	-0.02	-	1
Apr-25 w0 41.06	0.05	-	-	-	29.15	-0.04	-	2
Apr-25 w0 42.01	0.09	-	-	-	28.04	-0.07	-	4
Apr-25 w0 42.97	0.16	-	-	-	26.92	-0.11	-	7
Apr-25 w0 43.93	0.29	-	-	-	25.80	-0.19	-	4
Apr-25 w0 44.89	0.50	-	-	-	24.68	-0.29	-	1,371
Apr-25 w0 45.84	0.82	-	-	-	23.57	-0.42	-	219
Apr-25 w0 46.80	1.28	-	-	-	22.91	-0.57	-	1
Apr-25 w0 47.75	1.90	-	-	-	22.57	-0.72	-	150
Apr-25 w0 49.66	3.49	-	-	-	21.90	-0.92	-	1
Apr-25 w0 55.39	9.16	-	-	-	19.87	-1.00	-	1
Apr-25 w0 59.21	12.98	-	-	-	18.52	-1.00	-	150
May-25 39.16	0.13	-	-	-	27.72	-0.06	-	246
May-25 40.12	0.20	-	-	-	26.70	-0.09	-	2
May-25 42.01	0.40	-	-	-	24.68	-0.17	-	161
May-25 42.97	0.59	-	-	-	23.66	-0.24	-	225
May-25 44.89	1.15	-	-	-	21.61	-0.42	-	1,225
May-25 46.80	2.09	-	-	-	19.97	-0.64	-	100
May-25 49.66	4.31	-	-	-	18.92	-0.89	-	150
May-25 51.51	6.04	-	-	-	18.24	-0.97	-	2
Jun-25 20.05	-	-	-	-	47.06	-	-	100
Jun-25 22.91	-	-	-	-	44.42	-	-	3
Jun-25 24.84	-	-	-	-	42.64	-	-	1
Jun-25 25.80	-	-	-	-	41.76	-	-	77
Jun-25 26.73	0.01	-	-	-	40.90	-	-	26
Jun-25 27.69	0.01	-	-	-	40.01	-	-	50
Jun-25 29.61	0.02	-	-	-	38.24	-0.01	-	1
Jun-25 30.56	0.03	-	-	-	37.36	-0.01	-	1,500
Jun-25 32.47	0.06	-	-	-	35.60	-0.02	-	1
Jun-25 33.42	0.08	-	-	-	34.72	-0.03	-	2
Jun-25 34.38	0.10	-	-	-	33.84	-0.03	-	1
Jun-25 35.34	0.15	0.15	0.15	0.15	32.95	-0.05	2	28
Jun-25 36.29	0.19	-	-	-	32.07	-0.06	-	286
Jun-25 37.24	0.26	-	-	-	31.20	-0.08	-	150
Jun-25 38.20	0.33	-	-	-	30.31	-0.10	-	158
Jun-25 39.16	0.43	-	-	-	29.43	-0.13	-	759
Jun-25 40.12	0.55	-	-	-	28.54	-0.16	-	3,177
Jun-25 41.06	0.71	-	-	-	27.67	-0.20	-	105
Jun-25 42.01	0.89	-	-	-	26.79	-0.24	-	255
Jun-25 42.97	1.14	1.03	1.03	1.03	25.91	-0.30	1	5
Jun-25 43.93	1.41	-	-	-	25.02	-0.36	-	53
Jun-25 44.89	1.76	-	-	-	24.14	-0.43	-	167
Jun-25 45.84	2.17	-	-	-	23.26	-0.50	-	13
Jun-25 46.80	2.66	-	-	-	22.69	-0.58	-	225
Jun-25 47.75	3.27	-	-	-	22.34	-0.65	-	53
Jun-25 49.66	4.64	-	-	-	21.64	-0.79	-	5
Jun-25 51.56	6.26	-	-	-	20.94	-0.89	-	560
Jun-25 53.48	8.03	-	-	-	20.23	-0.96	-	38
Jun-25 55.39	9.89	-	-	-	19.53	-0.99	-	150
Jun-25 57.30	11.79	-	-	-	18.83	-1.00	-	151
Jun-25 59.21	13.69	-	-	-	18.13	-1.00	-	150
Sep-25 29.94	0.13	-	-	-	34.63	-0.03	-	2
Sep-25 33.81	0.34	-	-	-	31.81	-0.07	-	10
Sep-25 34.77	0.41	-	-	-	31.12	-0.08	-	569
Sep-25 35.73	0.49	-	-	-	30.42	-0.10	-	232
Sep-25 36.70	0.61	-	-	-	29.71	-0.12	-	134
Sep-25 37.67	0.73	-	-	-	29.00	-0.14	-	22
Sep-25 38.64	0.87	-	-	-	28.30	-0.17	-	12
Sep-25 39.60	1.06	1.02	1.02	1.02	27.60	-0.20	1	491
Sep-25 40.57	1.24	-	-	-	26.89	-0.23	-	16
Sep-25 41.54	1.48	-	-	-	26.19	-0.27	-	1
Sep-25 42.50	1.73	-	-	-	25.49	-0.31	-	10
Sep-25 43.46	2.02	-	-	-	24.79	-0.35	-	5
Sep-25 44.43	2.37	-	-	-	24.08	-0.40	-	850
Sep-25 45.39	2.73	-	-	-	23.38	-0.45	-	11
Sep-25 48.29	4.32	-	-	-	22.22	-0.62	-	1
Sep-25 50.23	5.65	-	-	-	21.70	-0.72	-	107
Sep-25 67.61	22.08	-	-	-	17.07	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	39.89	-	-	1
Dec-25 21.25	0.03	-	-	-	38.14	-0.01	-	2
Dec-25 26.07	0.12	-	-	-	35.22	-0.02	-	3
Dec-25 27.04	0.15	-	-	-	34.63	-0.03	-	150
Dec-25 28.02	0.20	-	-	-	34.04	-0.03	-	150
Dec-25 28.98	0.25	-	-	-	33.46	-0.04	-	26
Dec-25 29.94	0.29	-	-	-	32.88	-0.05	-	125
Dec-25 30.91	0.36	-	-	-	32.29	-0.06	-	315
Dec-25 31.88	0.44	-	-	-	31.70	-0.07	-	125
Dec-25 32.84	0.52	-	-	-	31.12	-0.08	-	150
Dec-25 33.81	0.62	-	-	-	30.53	-0.10	-	154
Dec-25 35.73	0.87	-	-	-	29.37	-0.13	-	10
Dec-25 36.70	1.01	-	-	-	28.78	-0.15	-	302
Dec-25 37.67	1.19	-	-	-	28.19	-0.18	-	150
Dec-25 40.57	1.83	-	-	-	26.44	-0.26	-	144
Dec-25 41.54	2.10	-	-	-	25.85	-0.29	-	29
Dec-25 42.50	2.37	-	-	-	25.27	-0.33	-	32
Dec-25 43.46	2.72	-	-	-	24.69	-0.37	-	151
Dec-25 44.43	3.07	-	-	-	24.10	-0.41	-	159
Dec-25 45.39	3.45	-	-	-	23.52	-0.45	-	127
Dec-25 46.36	3.91	-	-	-	22.98	-0.49	-	25
Dec-25 47.33	4.42	-	-	-	22.76	-0.53	-	25
Dec-25 48.29	5.00	-	-	-	22.55	-0.58	-	1,000
Dec-25 50.23	6.23	-	-	-	22.12	-0.66	-	773
Dec-25 52.15	7.64	-	-	-	21.69	-0.74	-	128
Dec-25 54.09	9.18	-	-	-	21.25	-0.81	-	134
Mar-26 28.37	0.34	-	-	-	32.77	-0.05	-	2
Mar-26 29.35	0.42	-	-	-	32.22	-0.06	-	150
Mar-26 30.33	0.51	-	-	-	31.66	-0.07	-	150
Mar-26 31.31	0.59	-	-	-	31.10	-0.08	-	150
Mar-26 32.29	0.69	-	-	-	30.54	-0.09	-	150
Mar-26 40.12	2.11	-	-	-	26.08	-0.26	-	1
Mar-26 42.07	2.64	-	-	-	24.97	-0.32	-	25
Mar-26 44.03	3.34	-	-	-	23.85	-0.39	-	25
Mar-26 46.97	4.65	-	-	-	22.45	-0.50	-	25
Mar-26 54.79	10.00	-	-	-	20.87	-0.80	-	125
Mar-26 56.75	11.64	-	-	-	20.48	-0.86	-	25
Jun-26 26.42	0.33	-	-	-	32.32	-0.04	-	1
Jun-26 27.40	0.41	-	-	-	31.83	-0.05	-	1
Jun-26 32.29	0.93	-	-	-	29.40	-0.11	-	1
Jun-26 33.27	1.06	-	-	-	28.91	-0.13	-	25
Jun-26 38.16	2.04	-	-	-	26.47	-0.23	-	25
Jun-26 40.12	2.57	-	-	-	25.50	-0.28	-	2
Jun-26 45.00	4.33	-	-	-	23.07	-0.44	-	50
Jun-26 45.99	4.79	-	-	-	22.58	-0.47	-	50
Jun-26 46.97	5.28	-	-	-	22.29	-0.51	-	50
Jun-26 47.95	5.83	-	-	-	22.08	-0.55	-	50
Jun-26 48.93	6.44	-	-	-	21.86	-0.58	-	100
Jun-26 50.88	7.66	-	-	-	21.42	-0.65	-	50
Jun-26 52.84	9.05	-	-	-	20.98	-0.71	-	25
Jun-26 54.79	10.52	-	-	-	20.55	-0.77	-	25
Sep-26 31.31	0.90	-	-	-	28.45	-0.11	-	16
Sep-26 37.18	1.98	-	-	-	26.04	-0.21	-	25
Sep-26 39.14	2.53	-	-	-	25.23	-0.26	-	25
Sep-26 40.12	2.81	-	-	-	24.83	-0.29	-	25
Sep-26 41.09	3.12	-	-	-	24.43	-0.31	-	28
Sep-26 42.07	3.49	-	-	-	24.03	-0.34	-	50
Sep-26 43.05	3.85	-	-	-	23.63	-0.37	-	25
Sep-26 44.03	4.22	-	-	-	23.22	-0.40	-	25
Sep-26 45.00	4.65	-	-	-	22.83	-0.43	-	50
Sep-26 45.99	5.12	-	-	-	22.42	-0.47	-	50
Sep-26 46.97	5.62	-	-	-	22.17	-0.50	-	50
Sep-26 47.95	6.15	-	-	-	21.96	-0.53	-	25
Sep-26 48.93	6.75	-	-	-	21.76	-0.56	-	75
Sep-26 50.88	7.97	-	-	-	21.35	-0.63	-	50
Sep-26 52.84	9.33	-	-	-	20.94	-0.69	-	25
Sep-26 54.79	10.74	-	-	-	20.53	-0.75	-	25
Dec-26 33.27	1.49	-	-	-	27.84	-0.15	-	25
Dec-26 35.23	1.88	-	-	-	27.01	-0.18	-	25
Dec-26 36.21	2.09	-	-	-	26.59	-0.20	-	25
Dec-26 37.18	2.36	-	-	-	26.18	-0.22	-	150
Dec-26 38.16	2.62	-	-	-	25.76	-0.25	-	300
Dec-26 39.14	2.89	-	-	-	25.35	-0.27	-	300
Dec-26 42.07	3.87	-	-	-	24.10	-0.34	-	50
Dec-26 43.05	4.22	-	-	-	23.68	-0.37	-	50
Dec-26 44.03	4.58	-	-	-	23.27	-0.40	-	75
Dec-26 45.00	5.03	-	-	-	22.85	-0.43	-	50
Dec-26 45.99	5.48	-	-	-	22.43	-0.46	-	25
Dec-26 46.97	5.97	-	-	-	22.19	-0.49	-	50
Dec-26 47.95	6.50	-	-	-	22.00	-0.52	-	50
Dec-26 48.93	7.10	-	-	-	21.80	-0.55	-	75
Dec-26 50.88	8.30	-	-	-	21.42	-0.61	-	50
Dec-26 52.84	9.64	-	-	-	21.04	-0.67	-	25
Dec-26 54.79	11.03	-	-	-	20.66	-0.72	-	25
Dec-26 56.75	12.54	-	-	-	20.28	-0.77	-	25
Dec-26 60.67	15.77	-	-	-	19.52	-0.86	-	176
Mar-27 45.00	5.34	-	-	-	22.90	-0.43	-	2
Jun-27 26.42	0.91	-	-	-	30.94	-0.08	-	1
Jun-27 31.31	1.70	-	-	-	28.86	-0.14	-	150
Jun-27 34.25	2.28	-	-	-	27.61	-0.19	-	150
Jun-27 35.23	2.55	-	-	-	27.19	-0.21	-	130
Jun-27 42.07	4.66	-	-	-	24.28	-0.35	-	175
Jun-27 43.05	5.00	-	-	-	23.86	-0.38	-	150
Jun-27 44.03	5.42	-	-	-	23.45	-0.40	-	150
Jun-27 45.00	5.85	-	-	-	23.03	-0.43	-	50
Jun-27 46.97	6.77	-	-	-	22.38	-0.48	-	25
Jun-27 47.95	7.31	-	-	-	22.21	-0.51	-	150
Jun-27 48.93	7.90	-	-	-	22.04	-0.53	-	150
Jun-27 52.84	10.36	-	-	-	21.37	-0.63	-	150
Jun-27 56.75	13.12	-	-	-	20.69	-0.73	-	25
Jun-27 66.53	21.25	-	-	-	19.00	-0.91	-	1
Sep-27 44.03	5.69	-	-	-	23.52	-0.40	-	25
Sep-27 45.00	6.13	-	-	-	23.13	-0.42	-	25
Sep-27 45.99	6.56	-	-	-	22.72	-0.45	-	25
Sep-27 46.97	7.05	-	-	-	22.50	-0.47	-	25
Dec-27 21.53	0.55	-	-	-	31.98	-0.05	-	2
Dec-27 44.03	5.91	-	-	-	23.38	-0.40	-	10
Dec-27 45.99	6.78	-	-	-	22.63	-0.44	-	1,100
Dec-27 46.97	7.26	-	-	-	22.42	-0.47	-	150
Dec-27 47.95	7.78	-	-	-	22.27	-0.49	-	300
Dec-27 48.93	8.37	-	-	-	22.11	-0.52	-	150
Dec-27 50.88	9.55	-	-	-	21.80	-0.56	-	300
Dec-27 52.84	10.77	-	-	-	21.49	-0.61	-	300
Dec-27 54.79	12.12	-	-	-	21.18	-0.65	-	450
Dec-27 56.75	13.49	-	-	-	20.87	-0.70	-	450
Jun-28 43.59	6.36	-	-	-	23.90	-0.38	-	25
Jun-28 44.58	6.81	-	-	-	23.58	-0.40	-	25
Jun-28 45.57	7.25	-	-	-	23.25	-0.43	-	25
Jun-28 48.54	8.80	-	-	-	22.74	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 57.30	-	-	-	-	18.63	-	-	55
Apr-25 w0 59.21	-	-	-	-	17.95	-	-	30
May-25 46.80	0.91	-	-	-	21.52	0.38	-	1
Jun-25 46.80	1.65	-	-	-	24.63	0.44	-	10
Jun-25 47.75	1.28	-	-	-	24.28	0.37	-	1
Jun-25 49.66	0.72	-	-	-	23.58	0.25	-	5
Jun-25 53.48	0.16	-	-	-	22.17	0.08	-	150
Jun-25 55.39	0.06	-	-	-	21.47	0.03	-	220
Sep-25 56.02	0.36	-	-	-	22.15	0.11	-	10
Sep-25 59.88	0.11	-	-	-	21.12	0.04	-	24
Mar-26 41.09	7.51	-	-	-	27.84	0.69	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 42.97	0.17	-	-	-	26.92	-0.11	-	2
Apr-25 w0 43.93	0.30	-	-	-	25.80	-0.19	-	30
Apr-25 w0 44.00	0.31	-	-	-	25.71	-0.19	-	65
Apr-25 w0 45.84	0.81	-	-	-	23.57	-0.42	-	1
Apr-25 w0 47.00	1.39	-	-	-	22.84	-0.60	-	50
Apr-25 w0 51.51	5.22	-	-	-	21.24	-0.98	-	1
Apr-25 w0 51.56	5.27	-	-	-	21.23	-0.98	-	1
Jun-25 43.93	1.40	-	-	-	25.02	-0.35	-	110
Jun-25 45.84	2.14	-	-	-	23.26	-0.49	-	150
Jun-25 49.66	4.59	-	-	-	21.64	-0.77	-	3
Jun-25 51.56	6.16	-	-	-	20.94	-0.87	-	5
Jun-25 53.48	7.90	-	-	-	20.23	-0.94	-	4
Sep-25 44.43	2.33	-	-	-	24.08	-0.39	-	48
Sep-25 50.23	5.52	-	-	-	21.70	-0.69	-	5
Mar-26 46.97	4.54	-	-	-	22.45	-0.48	-	3

	Previous Close	26.86		28/03/25
	INDRA Close	26.60		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	1.19	1.10	1.10	1.10	54.09	0.48	5	-
Apr-25 w0 28.00	0.80	0.80	0.80	0.80	53.61	0.37	1	4
Apr-25 w0 29.00	0.52	-	-	-	53.14	0.27	-	41
Apr-25 w0 30.00	0.32	0.37	0.37	0.37	52.66	0.19	5	1
Apr-25 w0 31.00	0.19	0.10	0.10	0.10	52.18	0.12	5	7
Apr-25 w0 32.00	0.10	-	-	-	51.71	0.07	-	2
May-25 20.00	6.96	-	-	-	64.57	0.91	-	1
May-25 24.00	3.67	-	-	-	55.54	0.73	-	1
May-25 28.00	1.38	-	-	-	49.19	0.43	-	3
May-25 31.00	0.56	-	-	-	48.14	0.22	-	5
Jun-25 16.00	10.84	-	-	-	66.26	0.96	-	2
Jun-25 16.50	10.37	-	-	-	65.29	0.95	-	2
Jun-25 17.00	9.90	-	-	-	64.32	0.95	-	1
Jun-25 18.00	8.99	-	-	-	62.37	0.93	-	1
Jun-25 19.00	8.08	-	-	-	60.43	0.91	-	3
Jun-25 19.50	7.65	-	-	-	59.46	0.89	-	2
Jun-25 20.00	7.22	-	-	-	58.49	0.88	-	31
Jun-25 22.00	5.57	-	-	-	54.60	0.81	-	25
Jun-25 24.00	4.07	-	-	-	50.72	0.71	-	1
Jun-25 25.00	3.37	-	-	-	48.78	0.66	-	2,003
Jun-25 27.00	2.22	-	-	-	45.56	0.53	-	2
Jun-25 32.00	0.69	-	-	-	44.25	0.23	-	5
Sep-25 17.50	9.57	-	-	-	52.02	0.92	-	5
Sep-25 20.00	7.49	-	-	-	49.32	0.85	-	1
Sep-25 21.00	6.72	-	-	-	48.25	0.82	-	51
Sep-25 22.00	5.96	-	-	-	47.17	0.78	-	10
Sep-25 23.00	5.28	-	-	-	46.09	0.74	-	8
Sep-25 24.00	4.60	-	-	-	45.01	0.69	-	9
Sep-25 25.00	4.01	-	-	-	43.93	0.64	-	2
Sep-25 26.00	3.42	-	-	-	42.86	0.59	-	17
Sep-25 32.00	1.36	-	-	-	41.87	0.31	-	1
Dec-25 12.50	14.25	-	-	-	51.82	0.98	-	7
Dec-25 17.00	10.22	-	-	-	48.33	0.91	-	1
Dec-25 18.50	9.00	-	-	-	47.16	0.87	-	2
Dec-25 19.00	8.61	-	-	-	46.77	0.86	-	15
Dec-25 22.00	6.45	-	-	-	44.44	0.76	-	45
Dec-25 23.00	5.80	-	-	-	43.67	0.72	-	66
Dec-25 25.00	4.61	-	-	-	42.11	0.64	-	40
Dec-25 26.00	4.05	-	-	-	41.34	0.60	-	15
Dec-25 28.00	3.19	-	-	-	40.85	0.52	-	8
Dec-25 30.00	2.51	-	-	-	40.83	0.44	-	31
Dec-25 32.00	1.94	2.03	2.03	2.03	40.80	0.37	5	15
Mar-26 29.00	3.18	3.00	3.00	3.00	38.32	0.50	1	-
Jun-26 23.00	6.35	-	-	-	38.47	0.72	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	80.76	-	-	25
Apr-25 w0 16.00	-	-	-	-	79.47	-	-	29
Apr-25 w0 16.50	0.01	-	-	-	78.19	-	-	17
Apr-25 w0 17.00	0.01	-	-	-	76.90	-	-	20
Apr-25 w0 17.50	0.01	-	-	-	75.62	-0.01	-	20
Apr-25 w0 19.50	0.04	-	-	-	70.48	-0.02	-	2
Apr-25 w0 21.00	0.10	-	-	-	66.63	-0.06	-	1
Apr-25 w0 22.00	0.18	-	-	-	64.06	-0.09	-	12
Apr-25 w0 23.00	0.29	-	-	-	61.49	-0.14	-	325
Apr-25 w0 24.00	0.46	-	-	-	58.92	-0.21	-	50
Apr-25 w0 25.00	0.71	-	-	-	56.35	-0.29	-	30
Apr-25 w0 26.00	1.04	-	-	-	53.78	-0.40	-	4
May-25 19.50	0.24	-	-	-	64.57	-0.08	-	3
May-25 20.00	0.28	-	-	-	63.44	-0.09	-	1
May-25 21.00	0.40	-	-	-	61.18	-0.12	-	3
May-25 23.00	0.73	-	-	-	56.67	-0.21	-	2
May-25 25.00	1.25	-	-	-	52.16	-0.33	-	10
May-25 33.00	6.59	-	-	-	46.30	-0.89	-	1
Jun-25 15.00	0.09	-	-	-	66.71	-0.02	-	1
Jun-25 15.50	0.11	-	-	-	65.74	-0.03	-	10
Jun-25 16.00	0.13	-	-	-	64.77	-0.04	-	16
Jun-25 16.50	0.16	-	-	-	63.80	-0.04	-	7
Jun-25 17.00	0.19	-	-	-	62.83	-0.05	-	6
Jun-25 18.00	0.26	-	-	-	60.88	-0.07	-	6
Jun-25 18.50	0.31	-	-	-	59.91	-0.08	-	5
Jun-25 19.00	0.35	-	-	-	58.94	-0.09	-	2
Jun-25 21.00	0.61	-	-	-	55.06	-0.15	-	10
Jun-25 22.00	0.80	-	-	-	53.11	-0.19	-	10
Jun-25 23.00	1.00	-	-	-	51.17	-0.23	-	5
Jun-25 25.00	1.57	-	-	-	47.29	-0.34	-	2,000
Sep-25 15.50	0.23	-	-	-	53.08	-0.05	-	1
Sep-25 16.50	0.33	-	-	-	52.00	-0.07	-	10
Sep-25 17.00	0.38	-	-	-	51.47	-0.08	-	2
Sep-25 18.00	0.50	-	-	-	50.39	-0.10	-	24
Sep-25 19.00	0.66	-	-	-	49.31	-0.12	-	11
Sep-25 19.50	0.74	-	-	-	48.77	-0.14	-	11
Sep-25 20.00	0.83	-	-	-	48.23	-0.15	-	20
Sep-25 22.00	1.30	-	-	-	46.08	-0.23	-	10
Dec-25 14.00	0.23	-	-	-	50.01	-0.04	-	2
Dec-25 14.50	0.27	-	-	-	49.62	-0.05	-	64
Dec-25 15.50	0.38	-	-	-	48.84	-0.07	-	10
Dec-25 16.00	0.44	-	-	-	48.46	-0.07	-	3
Dec-25 16.50	0.49	-	-	-	48.07	-0.08	-	4
Dec-25 17.00	0.58	-	-	-	47.68	-0.09	-	12
Dec-25 18.00	0.75	-	-	-	46.90	-0.12	-	5
Dec-25 19.00	0.93	-	-	-	46.12	-0.14	-	15
Dec-25 20.00	1.18	-	-	-	45.35	-0.17	-	15
Dec-25 21.00	1.42	-	-	-	44.57	-0.21	-	265
Dec-25 22.00	1.73	1.48	1.48	1.48	43.79	-0.24	10	31
Dec-25 23.00	2.06	-	-	-	43.02	-0.28	-	11
Dec-25 24.00	2.42	-	-	-	42.24	-0.32	-	36
Dec-25 25.00	2.85	-	-	-	41.46	-0.36	-	36
Mar-26 20.00	1.34	-	-	-	41.97	-0.18	-	2
Mar-26 21.00	1.61	-	-	-	41.37	-0.21	-	3
Mar-26 24.00	2.67	-	-	-	39.56	-0.32	-	8

	Previous Close	51.95		28/03/25
	LABORAT. ROVI Close	52.30		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	0.63	-	-	-	25.72	0.32	-	1
Apr-25 w0 58.00	0.06	-	-	-	25.67	0.05	-	1
Jun-25 54.00	2.19	-	-	-	27.76	0.45	-	1
Jun-25 56.00	1.46	-	-	-	27.36	0.34	-	2
Jun-25 58.00	0.93	-	-	-	26.95	0.24	-	2
Jun-25 66.00	0.09	-	-	-	25.32	0.04	-	500
Sep-25 74.00	0.08	-	-	-	25.06	0.03	-	10
Sep-25 76.00	0.05	-	-	-	24.70	0.02	-	10
Sep-25 82.00	0.01	-	-	-	23.63	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 50.00	0.45	-	-	-	27.16	-0.23	-	2
Apr-25 w0 52.00	1.11	-	-	-	26.09	-0.44	-	2
Jun-25 54.00	3.57	-	-	-	27.25	-0.56	-	2
Jun-25 56.00	4.86	-	-	-	26.85	-0.67	-	400
Jun-25 60.00	8.01	-	-	-	26.03	-0.86	-	5
Sep-25 54.00	5.16	-	-	-	27.47	-0.55	-	4
Sep-25 56.00	6.45	-	-	-	27.11	-0.63	-	5
Sep-25 58.00	7.85	-	-	-	26.75	-0.70	-	3
Sep-25 60.00	9.36	-	-	-	26.40	-0.77	-	15
Sep-25 64.00	12.74	-	-	-	25.68	-0.87	-	10
Sep-25 66.00	14.54	-	-	-	25.33	-0.91	-	5
Dec-25 48.00	3.16	-	-	-	29.13	-0.33	-	5
Dec-25 49.00	3.57	-	-	-	28.84	-0.36	-	5
Dec-25 50.00	3.99	-	-	-	28.54	-0.39	-	5
Dec-25 52.00	4.90	-	-	-	27.96	-0.46	-	2
Dec-25 54.00	6.00	-	-	-	27.63	-0.52	-	1
Dec-25 62.00	11.56	-	-	-	26.51	-0.76	-	5

	Previous Close	2.87		28/03/25
	MAPFRE Close	2.86		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.40	0.47	-	-	-	20.15	0.99	-	50
Jun-25 2.60	0.28	-	-	-	19.98	0.91	-	200
Jun-25 2.70	0.20	-	-	-	19.90	0.79	-	1
Sep-25 3.20	0.03	-	-	-	17.79	0.15	-	15
Dec-25 2.20	0.67	-	-	-	20.16	1.00	-	2
Dec-25 2.50	0.38	-	-	-	19.99	0.89	-	20
Dec-25 2.70	0.24	-	-	-	19.87	0.67	-	3
Dec-25 2.80	0.18	-	-	-	19.81	0.55	-	26
Dec-25 2.90	0.14	-	-	-	19.71	0.45	-	4
Mar-26 1.60	1.26	-	-	-	22.49	1.00	-	15
Jun-26 2.10	0.77	-	-	-	24.86	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	19.49	-	-	20
Sep-25 2.30	-	-	-	-	15.24	-0.03	-	7
Sep-25 2.50	0.02	-	-	-	15.12	-0.14	-	6
Dec-25 2.40	0.03	-	-	-	14.77	-0.14	-	8
Dec-25 2.50	0.05	-	-	-	14.71	-0.22	-	9
Dec-25 2.60	0.08	-	-	-	14.65	-0.32	-	3
Dec-25 3.20	0.47	-	-	-	13.91	-0.90	-	3
Jun-26 2.00	0.03	-	-	-	21.92	-0.10	-	3

	Previous Close	6.74		28/03/25
	MELIA HOTELS Close	6.56		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.07	-	-	-	21.09	0.19	-	2,000
Sep-25 7.50	0.09	-	-	-	21.60	0.18	-	25
Dec-25 5.50	1.16	-	-	-	24.11	0.86	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.08	0.08	0.08	0.08	21.40	-0.25	10	35
Jun-25 5.75	0.03	-	-	-	22.33	-0.09	-	17
Jun-25 6.50	0.23	-	-	-	21.18	-0.43	-	1
Dec-25 5.50	0.11	-	-	-	21.51	-0.16	-	1

	Previous Close	9.88		28/03/25
	MERLIN Close	9.99		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.24	-	-	-	26.40	0.33	-	2
Jun-25 11.00	0.13	-	-	-	26.12	0.20	-	6
Jun-25 11.50	0.06	-	-	-	25.83	0.11	-	6
Sep-25 9.50	0.92	-	-	-	27.63	0.62	-	64
Sep-25 9.75	0.77	-	-	-	27.10	0.56	-	1
Sep-25 10.00	0.65	-	-	-	26.59	0.50	-	300
Sep-25 12.50	0.07	-	-	-	25.18	0.10	-	2
Dec-25 10.00	0.76	-	-	-	25.56	0.52	-	9
Dec-25 10.50	0.56	-	-	-	25.34	0.42	-	2
Mar-26 6.25	3.75	-	-	-	29.17	1.00	-	8
Jun-26 10.00	0.86	-	-	-	24.31	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.06	-	-	-	25.21	-0.18	-	4
Apr-25 w0 10.00	0.22	-	-	-	23.79	-0.49	-	1
May-25 10.50	0.84	-	-	-	23.70	-0.79	-	200
Jun-25 9.25	0.25	-	-	-	25.48	-0.31	-	27
Jun-25 9.50	0.34	-	-	-	24.82	-0.38	-	22
Jun-25 9.75	0.44	-	-	-	24.16	-0.47	-	21
Jun-25 10.00	0.57	-	-	-	23.52	-0.56	-	501
Jun-25 10.50	0.91	-	-	-	23.24	-0.73	-	25
Jun-25 11.00	1.31	-	-	-	22.96	-0.86	-	25
Jun-25 11.50	1.77	-	-	-	22.67	-0.94	-	25
Jun-25 12.00	2.25	-	-	-	22.39	-0.98	-	25
Jun-25 13.00	3.24	-	-	-	21.82	-1.00	-	4
Sep-25 8.00	0.14	-	-	-	28.52	-0.13	-	10
Sep-25 8.50	0.23	-	-	-	27.47	-0.20	-	300
Sep-25 8.75	0.28	-	-	-	26.95	-0.24	-	50
Sep-25 9.00	0.36	-	-	-	26.42	-0.29	-	64
Sep-25 9.50	0.53	-	-	-	25.37	-0.39	-	8
Sep-25 11.00	1.44	-	-	-	23.77	-0.75	-	30
Sep-25 12.00	2.29	-	-	-	23.20	-0.91	-	10
Dec-25 8.75	0.42	-	-	-	25.79	-0.28	-	1
Dec-25 9.00	0.50	-	-	-	25.41	-0.33	-	516
Dec-25 9.25	0.60	-	-	-	25.03	-0.37	-	4
Dec-25 9.50	0.70	-	-	-	24.64	-0.42	-	101
Mar-26 10.00	1.05	-	-	-	23.38	-0.51	-	5
Jun-26 8.75	0.64	-	-	-	24.20	-0.33	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.61	-	-	-	23.45	-0.69	-	6

	Previous Close	25.62		28/03/25
	NATURGY Close	25.78		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	2.80	-	-	-	18.69	1.00	-	2
Apr-25 w0 25.00	0.84	-	-	-	16.21	0.88	-	11
Apr-25 w0 26.00	0.17	0.13	0.13	0.13	15.01	0.38	2	54
May-25 25.00	0.94	-	-	-	18.22	0.75	-	20
May-25 26.00	0.35	-	-	-	17.02	0.38	-	14
May-25 27.00	0.10	-	-	-	15.96	0.14	-	25
May-25 28.00	0.02	-	-	-	14.90	0.03	-	25
Jun-25 22.00	3.79	-	-	-	21.38	1.00	-	3
Jun-25 24.00	1.84	-	-	-	19.39	0.89	-	398
Jun-25 25.00	1.08	-	-	-	18.40	0.63	-	152
Jun-25 26.00	0.56	-	-	-	17.43	0.39	-	90
Jun-25 27.00	0.25	-	-	-	16.56	0.22	-	41
Jun-25 28.00	0.08	-	-	-	15.70	0.10	-	25
Sep-25 20.00	5.79	-	-	-	23.08	1.00	-	4
Sep-25 22.00	3.79	-	-	-	21.48	1.00	-	1
Sep-25 23.00	2.84	-	-	-	20.68	0.90	-	6
Sep-25 24.00	2.03	-	-	-	19.88	0.71	-	30
Sep-25 25.00	1.39	-	-	-	19.08	0.57	-	3
Sep-25 26.00	0.90	-	-	-	18.30	0.43	-	1
Sep-25 27.00	0.53	-	-	-	17.61	0.30	-	3
Sep-25 28.00	0.28	-	-	-	16.93	0.19	-	1
Dec-25 18.50	7.29	-	-	-	23.87	1.00	-	1
Dec-25 19.50	6.29	-	-	-	23.16	1.00	-	1
Dec-25 20.00	5.79	-	-	-	22.80	1.00	-	1
Dec-25 25.00	1.57	-	-	-	19.24	0.55	-	50
Dec-25 26.00	1.08	-	-	-	18.54	0.44	-	1
Dec-25 27.00	0.71	-	-	-	17.89	0.33	-	2
Dec-25 28.00	0.43	-	-	-	17.23	0.23	-	1
Dec-25 29.00	0.24	-	-	-	16.57	0.15	-	1
Mar-26 21.00	4.79	-	-	-	22.02	1.00	-	1
Mar-26 24.00	2.36	-	-	-	20.24	0.64	-	149
Mar-26 26.00	1.33	-	-	-	19.04	0.45	-	30
Mar-26 27.00	0.94	-	-	-	18.42	0.35	-	30
Mar-26 28.00	0.64	-	-	-	17.80	0.27	-	30
Mar-26 29.00	0.42	-	-	-	17.18	0.20	-	2
Dec-27 20.00	5.78	-	-	-	22.26	0.93	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	16.89	-	-	2
Apr-25 w0 23.00	-	-	-	-	15.65	-0.01	-	2
Apr-25 w0 24.00	0.03	-	-	-	14.41	-0.07	-	1,040
Apr-25 w0 25.00	0.22	0.28	0.28	0.28	13.17	-0.39	4	130
Apr-25 w0 26.00	0.84	-	-	-	11.97	-0.87	-	34
May-25 24.00	0.17	-	-	-	16.57	-0.19	-	6
May-25 25.00	0.45	-	-	-	15.33	-0.42	-	52
May-25 26.00	0.99	-	-	-	14.13	-0.72	-	3
May-25 27.00	1.82	-	-	-	13.07	-0.94	-	20
Jun-25 16.00	-	-	-	-	24.27	-	-	165
Jun-25 18.00	-	-	-	-	22.28	-	-	2
Jun-25 18.50	-	-	-	-	21.78	-	-	6
Jun-25 19.50	-	-	-	-	20.78	-	-	2
Jun-25 20.00	0.01	-	-	-	20.28	-0.01	-	15
Jun-25 21.00	0.02	-	-	-	19.29	-0.02	-	6
Jun-25 22.00	0.05	-	-	-	18.29	-0.05	-	26
Jun-25 23.00	0.13	-	-	-	17.30	-0.12	-	10
Jun-25 24.00	0.29	-	-	-	16.30	-0.24	-	359
Jun-25 25.00	0.60	0.60	0.60	0.60	15.31	-0.43	2	235
Jun-25 26.00	1.12	-	-	-	14.34	-0.66	-	84
Jun-25 27.00	1.87	-	-	-	13.47	-0.87	-	4
Jun-25 28.00	2.80	-	-	-	12.61	-0.99	-	1
Jun-25 30.00	4.80	-	-	-	10.87	-1.00	-	1
Jun-25 31.00	5.80	-	-	-	10.01	-1.00	-	1
Jun-25 32.00	6.80	-	-	-	9.14	-1.00	-	1
Jun-25 33.00	7.80	-	-	-	8.28	-1.00	-	1
Jun-25 34.00	8.80	-	-	-	7.41	-1.00	-	1
Sep-25 16.00	-	-	-	-	23.73	-	-	50
Sep-25 18.50	0.03	-	-	-	21.73	-0.02	-	1
Sep-25 20.00	0.08	-	-	-	20.52	-0.05	-	5
Sep-25 21.00	0.16	-	-	-	19.72	-0.09	-	200
Sep-25 22.00	0.28	-	-	-	18.92	-0.16	-	2
Sep-25 23.00	0.47	-	-	-	18.12	-0.24	-	1
Sep-25 24.00	0.77	-	-	-	17.32	-0.36	-	25
Sep-25 25.00	1.19	-	-	-	16.52	-0.49	-	25
Sep-25 26.00	1.74	-	-	-	15.74	-0.64	-	3
Dec-25 17.00	0.04	-	-	-	22.19	-0.02	-	4
Dec-25 17.50	0.05	-	-	-	21.84	-0.03	-	1
Dec-25 18.50	0.10	-	-	-	21.13	-0.05	-	1
Dec-25 19.50	0.17	-	-	-	20.42	-0.08	-	1
Dec-25 20.00	0.21	-	-	-	20.06	-0.10	-	127
Dec-25 22.00	0.54	-	-	-	18.64	-0.22	-	1
Dec-25 23.00	0.81	-	-	-	17.93	-0.31	-	1
Dec-25 24.00	1.17	-	-	-	17.22	-0.41	-	3
Dec-25 34.00	9.37	-	-	-	10.53	-1.00	-	2
Mar-26 16.50	0.06	-	-	-	22.18	-0.03	-	1
Mar-26 18.50	0.17	-	-	-	20.99	-0.07	-	3
Mar-26 20.00	0.34	-	-	-	20.10	-0.13	-	246
Mar-26 21.00	0.51	-	-	-	19.50	-0.18	-	118
Mar-26 24.00	1.40	-	-	-	17.72	-0.42	-	2
Jun-26 18.50	0.29	-	-	-	20.67	-0.10	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.05	-	-	-	18.40	0.57	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.59	-	-	-	15.31	-0.42	-	5

	Previous Close	0.37		28/03/25
	OBRASCON HUARTE Close	0.34		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	0.01	-	-	-	43.70	0.28	-	110
Mar-26 0.40	0.04	-	-	-	44.01	0.47	-	50

	Previous Close	81.75		28/03/25
	PHARMA MAR Close	83.20		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	-	-	-	-	34.24	-	-	1
Apr-25 w0 115.00	-	-	-	-	32.32	-	-	4
Jun-25 40.00	43.68	-	-	-	81.73	0.98	-	2
Jun-25 54.00	30.61	-	-	-	71.41	0.93	-	1
Jun-25 68.00	18.73	-	-	-	61.09	0.80	-	2
Jun-25 70.00	17.13	-	-	-	59.61	0.78	-	1
Jun-25 88.00	6.19	-	-	-	49.78	0.46	-	2
Sep-25 70.00	18.68	-	-	-	51.57	0.75	-	1
Sep-25 76.00	14.45	-	-	-	47.89	0.67	-	1
Dec-25 88.00	9.80	-	-	-	40.77	0.51	-	1
Dec-25 92.00	8.29	-	-	-	40.53	0.46	-	2
Dec-25 94.00	7.68	-	-	-	40.41	0.44	-	1
Dec-25 96.00	7.08	-	-	-	40.29	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.03	-	-	-	57.16	-0.11	-	4
Jun-25 22.00	0.01	-	-	-	91.65	-	-	10
Jun-25 30.00	0.04	-	-	-	85.75	-	-	15
Jun-25 31.00	0.05	-	-	-	85.01	-	-	20
Jun-25 38.00	0.15	-	-	-	79.85	-0.01	-	28
Jun-25 39.00	0.17	-	-	-	79.11	-0.01	-	15
Jun-25 40.00	0.20	-	-	-	78.38	-0.02	-	19
Jun-25 41.00	0.24	-	-	-	77.64	-0.02	-	9
Jun-25 54.00	0.93	-	-	-	68.06	-0.07	-	3
Jun-25 60.00	1.54	-	-	-	63.63	-0.11	-	1
Jun-25 64.00	2.07	-	-	-	60.68	-0.14	-	5
Jun-25 66.00	2.40	-	-	-	59.21	-0.17	-	10
Jun-25 68.00	2.80	-	-	-	57.74	-0.19	-	5
Jun-25 70.00	3.19	-	-	-	56.26	-0.21	-	6
Jun-25 80.00	6.03	-	-	-	48.89	-0.38	-	4
Jun-25 82.00	6.76	-	-	-	47.41	-0.42	-	2
Jun-25 90.00	11.34	-	-	-	46.39	-0.59	-	3
Sep-25 46.00	1.15	-	-	-	63.86	-0.06	-	1
Sep-25 58.00	2.60	-	-	-	56.51	-0.13	-	1
Sep-25 72.00	5.63	-	-	-	47.93	-0.28	-	1
Sep-25 86.00	10.94	-	-	-	40.50	-0.49	-	1
Sep-25 90.00	13.24	-	-	-	39.70	-0.56	-	1
Dec-25 21.00	0.08	-	-	-	69.84	-	-	30
Dec-25 22.00	0.10	-	-	-	69.35	-0.01	-	35
Dec-25 23.00	0.12	-	-	-	68.86	-0.01	-	10
Dec-25 24.00	0.15	-	-	-	68.38	-0.01	-	5
Dec-25 25.00	0.17	-	-	-	67.89	-0.01	-	5
Dec-25 26.00	0.20	-	-	-	67.40	-0.01	-	5
Dec-25 84.00	11.40	-	-	-	39.39	-0.44	-	3
Dec-25 120.00	38.46	-	-	-	37.23	-0.86	-	1

	Previous Close	16.28		28/03/25
	PUIG Close	16.52		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 18.00	0.17	-	-	-	40.66	0.20	-	15
Apr-25 w0 19.50	0.02	-	-	-	37.85	0.04	-	8
Jun-25 19.00	0.28	-	-	-	33.38	0.21	-	50
Sep-25 16.50	1.64	-	-	-	37.99	0.54	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.02	-	-	-	40.56	-0.04	-	10
Apr-25 w0 15.00	0.10	-	-	-	38.12	-0.13	-	5
Apr-25 w0 17.00	0.79	-	-	-	33.51	-0.62	-	4
Apr-25 w0 18.00	1.54	-	-	-	31.63	-0.87	-	1
May-25 14.00	0.14	-	-	-	39.81	-0.11	-	5
May-25 15.00	0.31	-	-	-	37.63	-0.22	-	10
Jun-25 14.00	0.24	-	-	-	33.85	-0.16	-	2,163
Jun-25 14.50	0.34	-	-	-	32.99	-0.22	-	2
Jun-25 16.00	0.83	-	-	-	30.42	-0.43	-	3,002
Jun-25 16.50	1.07	-	-	-	29.56	-0.52	-	15
Jun-25 17.00	1.35	-	-	-	28.71	-0.60	-	4
Jun-25 17.50	1.67	-	-	-	27.85	-0.69	-	3
Jun-25 18.00	2.03	-	-	-	26.99	-0.77	-	6
Jun-25 18.50	2.43	-	-	-	26.13	-0.84	-	14
Jun-25 20.00	3.78	-	-	-	23.56	-0.96	-	3
Jun-25 24.00	7.73	-	-	-	16.70	-1.00	-	8
Sep-25 14.00	0.58	-	-	-	34.73	-0.23	-	700
Sep-25 15.00	0.88	-	-	-	33.37	-0.32	-	200
Sep-25 16.50	1.52	-	-	-	31.35	-0.48	-	2
Sep-25 18.00	2.41	-	-	-	29.53	-0.66	-	1
Sep-25 19.00	3.13	-	-	-	28.32	-0.77	-	30
Sep-25 20.00	3.94	-	-	-	27.11	-0.86	-	10
Dec-25 15.50	1.33	-	-	-	31.96	-0.37	-	20
Dec-25 17.50	2.34	-	-	-	30.00	-0.56	-	17
Dec-25 18.00	2.66	-	-	-	29.59	-0.61	-	17

	Previous Close	18.25		28/03/25
	REDEIA Close	18.55		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	2.07	-	-	-	14.56	1.00	-	5
Apr-25 w0 17.00	1.57	-	-	-	14.23	1.00	-	1
Apr-25 w0 18.00	0.63	-	-	-	13.59	0.84	-	15
May-25 16.50	2.11	-	-	-	14.70	0.99	-	1
May-25 17.00	1.62	1.50	1.50	1.40	14.37	0.96	1,899	1,899
May-25 17.50	1.16	1.08	1.08	1.08	14.05	0.89	1	-
May-25 18.00	0.75	-	-	-	13.73	0.75	-	1
Jun-25 16.00	2.64	-	-	-	15.13	0.98	-	172
Jun-25 16.50	2.16	-	-	-	14.84	0.96	-	14
Jun-25 17.00	1.70	-	-	-	14.55	0.91	-	23
Jun-25 17.50	1.26	-	-	-	14.26	0.83	-	126
Jun-25 18.00	0.88	-	-	-	13.98	0.71	-	4
Jun-25 18.50	0.57	-	-	-	13.69	0.56	-	3
Jun-25 19.00	0.33	-	-	-	13.43	0.40	-	21
Sep-25 14.50	4.13	-	-	-	15.38	1.00	-	10
Sep-25 16.00	2.65	-	-	-	14.95	0.98	-	3
Sep-25 16.50	2.17	-	-	-	14.81	0.95	-	10
Sep-25 17.00	1.72	-	-	-	14.67	0.89	-	28
Sep-25 18.00	0.95	-	-	-	14.38	0.68	-	14
Dec-25 16.00	2.66	-	-	-	14.90	0.96	-	57
Dec-25 16.50	2.20	-	-	-	14.81	0.91	-	3
Dec-25 17.00	1.78	-	-	-	14.71	0.84	-	10
Dec-25 17.50	1.40	-	-	-	14.61	0.74	-	34
Dec-25 18.00	1.07	-	-	-	14.51	0.63	-	24
Dec-25 18.50	0.80	-	-	-	14.41	0.52	-	7
Dec-25 19.50	0.42	-	-	-	14.21	0.32	-	1
Mar-26 12.00	6.61	-	-	-	15.89	1.00	-	8
Mar-26 19.50	0.55	-	-	-	14.81	0.34	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	16.08	-	-	10
Apr-25 w0 17.50	0.01	-	-	-	14.79	-0.04	-	1
Apr-25 w0 18.00	0.06	0.15	0.15	0.15	14.47	-0.17	2	2
Apr-25 w0 19.00	0.52	0.55	0.55	0.55	13.71	-0.76	2	2
Jun-25 13.50	-	-	-	-	16.52	-	-	1
Jun-25 15.00	-	-	-	-	15.66	-	-	3
Jun-25 15.50	-	-	-	-	15.37	-0.01	-	2
Jun-25 16.00	0.01	-	-	-	15.09	-0.02	-	151
Jun-25 16.50	0.02	-	-	-	14.80	-0.04	-	20
Jun-25 17.00	0.05	-	-	-	14.51	-0.09	-	10
Jun-25 17.50	0.12	-	-	-	14.22	-0.17	-	9
Jun-25 18.00	0.24	-	-	-	13.94	-0.29	-	5
Jun-25 18.50	0.42	-	-	-	13.65	-0.45	-	5
Jun-25 19.50	1.04	-	-	-	13.14	-0.78	-	11
Sep-25 14.50	0.01	-	-	-	14.15	-0.01	-	2
Sep-25 15.50	0.04	-	-	-	13.87	-0.05	-	3
Sep-25 16.50	0.14	-	-	-	13.58	-0.15	-	12
Sep-25 17.00	0.24	-	-	-	13.44	-0.23	-	8
Sep-25 19.00	1.20	-	-	-	12.86	-0.71	-	5
Sep-25 20.00	2.01	-	-	-	12.57	-0.89	-	5
Dec-25 14.00	0.02	-	-	-	15.01	-0.02	-	3
Dec-25 14.50	0.03	-	-	-	14.91	-0.03	-	50
Dec-25 15.00	0.06	-	-	-	14.81	-0.05	-	4
Dec-25 16.00	0.17	-	-	-	14.61	-0.14	-	610
Dec-25 16.50	0.26	-	-	-	14.52	-0.20	-	11
Dec-25 18.00	0.78	0.85	0.85	0.85	14.22	-0.45	1	1
Dec-25 20.00	2.11	-	-	-	13.82	-0.81	-	1
Dec-28 13.00	0.49	-	-	-	16.32	-0.16	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.55	-	-	-	14.23	0.44	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.26	-	-	-	14.52	-0.19	-	5

	Previous Close	12.52		28/03/25
	REPSOL Close	12.46		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 12.50	0.20	0.28	0.28	0.28	22.09	0.48	30	10
Apr-25 w0 11.00	1.48	-	-	-	26.39	0.98	-	2
Apr-25 w0 12.00	0.57	-	-	-	23.66	0.76	-	52
Apr-25 w0 12.50	0.25	0.30	0.30	0.30	22.32	0.49	30	163
Apr-25 w0 13.00	0.07	0.09	0.09	0.09	21.24	0.21	10	3,024
Apr-25 w0 13.50	0.01	-	-	-	20.15	0.05	-	41
Apr-25 w0 14.00	-	-	-	-	19.07	-	-	5
May-25 10.50	2.01	-	-	-	28.68	0.96	-	3
May-25 11.50	1.11	-	-	-	25.87	0.82	-	2
May-25 12.00	0.73	-	-	-	24.47	0.69	-	3
May-25 12.50	0.42	-	-	-	23.10	0.52	-	1
May-25 13.00	0.21	0.24	0.24	0.24	22.07	0.33	60	63
Jun-25 7.00	5.49	-	-	-	36.57	1.00	-	1
Jun-25 8.00	4.50	-	-	-	34.08	1.00	-	2
Jun-25 10.00	2.55	-	-	-	29.10	0.95	-	1
Jun-25 10.50	2.08	-	-	-	27.86	0.92	-	3
Jun-25 11.00	1.64	-	-	-	26.61	0.86	-	107
Jun-25 11.50	1.23	-	-	-	25.37	0.78	-	5,228
Jun-25 12.00	0.86	-	-	-	24.12	0.66	-	5,612
Jun-25 12.50	0.56	-	-	-	22.91	0.53	-	21,055
Jun-25 13.00	0.34	0.40	0.40	0.40	22.07	0.38	6	5,658
Jun-25 13.50	0.18	-	-	-	21.23	0.25	-	137
Jun-25 14.00	0.08	-	-	-	20.39	0.14	-	182
Jun-25 14.50	0.03	-	-	-	19.54	0.07	-	260
Jun-25 15.00	0.01	-	-	-	18.70	0.02	-	103
Jun-25 15.50	-	-	-	-	17.86	0.01	-	100
Jun-25 16.00	-	-	-	-	17.01	-	-	50
Jun-25 16.50	-	-	-	-	16.17	-	-	1
Jun-25 18.50	-	-	-	-	12.80	-	-	10
Sep-25 10.50	2.12	-	-	-	27.76	0.89	-	4
Sep-25 11.00	1.70	-	-	-	26.72	0.82	-	1
Sep-25 11.50	1.31	-	-	-	25.67	0.74	-	94
Sep-25 12.00	0.97	-	-	-	24.63	0.64	-	20
Sep-25 12.50	0.68	-	-	-	23.60	0.52	-	41
Sep-25 13.00	0.46	-	-	-	22.75	0.40	-	51
Sep-25 13.50	0.29	-	-	-	21.89	0.29	-	7,576
Sep-25 14.00	0.17	-	-	-	21.03	0.19	-	237
Sep-25 14.50	0.09	-	-	-	20.18	0.12	-	102
Sep-25 15.00	0.04	-	-	-	19.32	0.06	-	225
Sep-25 15.50	0.02	-	-	-	18.46	0.03	-	25
Sep-25 16.50	-	-	-	-	16.75	-	-	100
Sep-25 17.00	-	-	-	-	15.90	-	-	74
Sep-25 17.50	-	-	-	-	15.04	-	-	156
Dec-25 8.00	4.50	-	-	-	31.88	0.99	-	18
Dec-25 10.00	2.61	-	-	-	28.07	0.90	-	10
Dec-25 11.00	1.78	1.76	1.76	1.76	26.17	0.78	1	19,503
Dec-25 11.50	1.43	-	-	-	25.22	0.70	-	231
Dec-25 12.00	1.10	1.12	1.12	1.12	24.27	0.61	15	21,167
Dec-25 12.50	0.83	-	-	-	23.34	0.51	-	475
Dec-25 13.00	0.61	-	-	-	22.61	0.42	-	13,408
Dec-25 13.50	0.43	-	-	-	21.87	0.33	-	109
Dec-25 14.00	0.29	-	-	-	21.14	0.25	-	6,175
Dec-25 14.50	0.19	-	-	-	20.40	0.18	-	167
Dec-25 15.00	0.11	-	-	-	19.66	0.12	-	202
Dec-25 15.50	0.06	-	-	-	18.93	0.08	-	200
Dec-25 16.00	0.03	-	-	-	18.19	0.04	-	101
Dec-25 16.50	0.02	-	-	-	17.46	0.02	-	100
Dec-25 17.50	-	-	-	-	15.98	-	-	20
Dec-25 18.00	-	-	-	-	15.25	-	-	65
Dec-25 18.50	-	-	-	-	14.51	-	-	2
Dec-25 19.00	-	-	-	-	13.78	-	-	5
Mar-26 8.00	4.50	-	-	-	32.11	0.99	-	1
Mar-26 10.00	2.62	-	-	-	28.63	0.89	-	3
Mar-26 11.00	1.82	-	-	-	26.89	0.76	-	10
Mar-26 12.00	1.17	-	-	-	25.15	0.60	-	3
Mar-26 12.50	0.90	-	-	-	24.29	0.51	-	150
Mar-26 14.00	0.36	-	-	-	21.96	0.27	-	170
Mar-26 14.50	0.24	-	-	-	21.19	0.20	-	100
Mar-26 15.00	0.16	-	-	-	20.41	0.15	-	101
Mar-26 15.50	0.10	-	-	-	19.63	0.10	-	200
Mar-26 16.00	0.05	-	-	-	18.86	0.06	-	104
Mar-26 16.50	0.03	-	-	-	18.08	0.04	-	335
Mar-26 17.00	0.01	-	-	-	17.31	0.02	-	1
Mar-26 18.00	-	-	-	-	15.75	-	-	1
Jun-26 8.00	4.50	-	-	-	31.88	0.99	-	1
Jun-26 9.00	3.54	-	-	-	30.20	0.96	-	15
Jun-26 10.00	2.65	-	-	-	28.51	0.87	-	1
Jun-26 11.00	1.88	-	-	-	26.82	0.74	-	1
Jun-26 12.00	1.25	-	-	-	25.14	0.58	-	5
Jun-26 12.50	0.99	-	-	-	24.30	0.50	-	10
Jun-26 13.00	0.77	-	-	-	23.49	0.43	-	403
Jun-26 14.00	0.43	-	-	-	21.89	0.29	1,500	1,500
Jun-26 16.00	0.08	-	-	-	18.68	0.08	-	100
Jun-26 16.50	0.05	-	-	-	17.87	0.05	-	100
Jun-26 18.00	-	-	-	-	15.47	0.01	-	200
Sep-26 10.50	2.27	-	-	-	28.52	0.80	-	10
Sep-26 11.50	1.58	-	-	-	26.89	0.66	-	15
Sep-26 12.00	1.29	-	-	-	26.07	0.58	-	25
Sep-26 12.50	1.05	-	-	-	25.26	0.50	-	10
Sep-26 13.00	0.82	-	-	-	24.45	0.43	-	28
Dec-26 10.00	2.67	-	-	-	28.96	0.86	-	11
Dec-26 10.50	2.29	-	-	-	28.25	0.79	-	10
Dec-26 11.00	1.94	-	-	-	27.54	0.72	-	17
Dec-26 11.50	1.64	-	-	-	26.83	0.64	-	40
Dec-26 12.00	1.36	-	-	-	26.13	0.57	-	139
Dec-26 12.50	1.13	-	-	-	25.41	0.50	-	25
Dec-26 13.00	0.92	-	-	-	24.68	0.44	-	50
Dec-26 13.50	0.73	-	-	-	23.94	0.38	-	70
Dec-26 14.00	0.57	-	-	-	23.21	0.32	-	2,780
Dec-26 15.50	0.24	-	-	-	21.00	0.17	-	3,000
Mar-27 11.50	1.64	-	-	-	27.03	0.64	-	50
Mar-27 13.50	0.76	-	-	-	24.43	0.38	-	25
Jun-27 9.50	3.10	-	-	-	29.53	0.91	-	10
Jun-27 10.00	2.68	-	-	-	28.97	0.85	-	15
Jun-27 10.50	2.31	-	-	-	28.41	0.78	-	15
Jun-27 11.00	1.99	-	-	-	27.85	0.70	-	11
Jun-27 11.50	1.70	-	-	-	27.28	0.63	-	60
Jun-27 12.00	1.44	-	-	-	26.72	0.56	-	350
Jun-27 12.50	1.23	-	-	-	26.15	0.50	-	25
Jun-27 13.00	1.02	-	-	-	25.51	0.44	-	42
Jun-27 13.50	0.85	-	-	-	24.87	0.39	-	27
Jun-27 14.00	0.69	-	-	-	24.23	0.34	-	25
Jun-27 14.50	0.55	-	-	-	23.58	0.29	-	50
Jun-27 15.00	0.44	-	-	-	22.94	0.25	-	75
Jun-27 15.50	0.34	-	-	-	22.30	0.20	-	50
Jun-27 17.00	0.14	-	-	-	20.37	0.10	-	10
Dec-27 10.50	2.32	-	-	-	28.78	0.77	-	19
Dec-27 11.00	2.00	-	-	-	28.31	0.69	-	10,013
Dec-27 11.50	1.73	-	-	-	27.84	0.62	-	16
Dec-27 12.00	1.50	-	-	-	27.38	0.55	-	4
Dec-27 13.00	1.10	-	-	-	26.35	0.45	-	30
Dec-27 14.00	0.79	-	-	-	25.25	0.36	-	1,400
Dec-27 15.00	0.55	-	-	-	24.16	0.27	-	140
Dec-27 16.50	0.29	0.24	0.24	0.24	22.51	0.17	10	10
Dec-28 10.00	2.67	-	-	-	30.28	0.85	-	10,000
Dec-29 10.00	2.60	-	-	-	30.63	0.87	-	100
Dec-29 11.50	1.79	-	-	-	29.83	0.61	-	1
Dec-29 12.00	1.59	-	-	-	29.56	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	25.01	-0.01	-	17
Apr-25 w0 11.50	0.02	-	-	-	23.65	-0.07	-	22
Apr-25 w0 12.00	0.09	-	-	-	22.28	-0.22	-	32
Apr-25 w0 12.50	0.26	0.20	0.20	0.20	20.94	-0.51	1	6
Apr-25 w0 13.00	0.59	-	-	-	19.86	-0.81	-	3,006
May-25 11.00	0.05	-	-	-	26.27	-0.09	-	13
May-25 11.50	0.11	-	-	-	24.86	-0.17	-	23
May-25 12.00	0.22	-	-	-	23.46	-0.31	-	17
May-25 12.50	0.41	-	-	-	22.09	-0.49	-	11
May-25 13.00	0.70	-	-	-	21.06	-0.69	-	1
Jun-25 5.50	-	-	-	-	39.58	-	-	170
Jun-25 8.00	-	-	-	-	33.36	-	-	2
Jun-25 8.25	-	-	-	-	32.74	-	-	10
Jun-25 9.00	0.01	-	-	-	30.87	-0.01	-	3
Jun-25 9.50	0.02	-	-	-	29.62	-0.02	-	129
Jun-25 9.75	0.02	-	-	-	29.00	-0.03	-	150
Jun-25 10.00	0.03	-	-	-	28.38	-0.04	-	169
Jun-25 10.50	0.06	-	-	-	27.14	-0.08	-	6,541
Jun-25 11.00	0.12	-	-	-	25.89	-0.14	-	20,790
Jun-25 11.50	0.20	-	-	-	24.65	-0.22	-	5,243
Jun-25 12.00	0.33	-	-	-	23.40	-0.34	-	14,009
Jun-25 12.50	0.53	0.50	0.50	0.47	22.19	-0.48	3	3,469
Jun-25 13.00	0.81	-	-	-	21.35	-0.63	-	10,351
Jun-25 13.50	1.15	-	-	-	20.51	-0.78	-	295
Jun-25 14.00	1.57	-	-	-	19.67	-0.90	-	119
Sep-25 8.25	0.02	-	-	-	29.49	-0.02	-	1
Sep-25 9.25	0.07	-	-	-	27.40	-0.07	-	40
Sep-25 9.50	0.09	-	-	-	26.88	-0.08	-	51
Sep-25 9.75	0.12	-	-	-	26.36	-0.10	-	100
Sep-25 10.00	0.15	-	-	-	25.83	-0.13	-	882
Sep-25 10.50	0.23	-	-	-	24.79	-0.19	-	170
Sep-25 11.00	0.34	-	-	-	23.75	-0.26	-	2
Sep-25 11.50	0.49	0.47	0.47	0.47	22.70	-0.35	1	77
Sep-25 12.00	0.69	-	-	-	21.66	-0.46	-	585
Sep-25 12.50	0.94	-	-	-	20.63	-0.58	-	7,535
Sep-25 13.00	1.25	-	-	-	19.78	-0.69	-	63
Sep-25 13.50	1.62	-	-	-	18.92	-0.80	-	25
Sep-25 14.00	2.03	-	-	-	18.06	-0.88	-	5
Sep-25 15.00	2.96	-	-	-	16.35	-0.98	-	25
Dec-25 8.00	0.05	-	-	-	29.20	-0.04	-	11
Dec-25 8.50	0.07	-	-	-	28.25	-0.06	-	20
Dec-25 9.00	0.12	-	-	-	27.30	-0.08	-	1,111
Dec-25 9.25	0.14	-	-	-	26.82	-0.10	-	200
Dec-25 9.50	0.17	-	-	-	26.35	-0.12	-	10
Dec-25 9.75	0.21	-	-	-	25.87	-0.14	-	815
Dec-25 10.00	0.24	0.22	0.22	0.22	25.39	-0.16	20	10,570
Dec-25 10.50	0.34	-	-	-	24.44	-0.22	-	7,050
Dec-25 11.00	0.47	0.44	0.44	0.44	23.49	-0.28	73	41,462
Dec-25 11.50	0.63	-	-	-	22.54	-0.36	-	5,325
Dec-25 12.00	0.83	-	-	-	21.59	-0.45	-	18,025
Dec-25 12.50	1.07	-	-	-	20.66	-0.55	-	166
Dec-25 13.00	1.37	-	-	-	19.93	-0.65	-	36
Dec-25 13.50	1.71	-	-	-	19.19	-0.74	-	60
Dec-25 14.00	2.10	-	-	-	18.46	-0.83	-	15
Dec-25 14.50	2.53	-	-	-	17.72	-0.90	-	227
Dec-25 15.00	2.98	-	-	-	16.98	-0.95	-	25
Dec-25 15.50	3.46	-	-	-	16.25	-0.98	-	1
Dec-25 21.00	8.92	-	-	-	8.15	-1.00	-	1
Mar-26 8.00	0.10	-	-	-	27.43	-0.06	-	3
Mar-26 9.00	0.21	0.17	0.17	0.17	25.69	-0.13	10	62
Mar-26 10.50	0.53	-	-	-	23.08	-0.28	-	1,004
Mar-26 11.00	0.69	-	-	-	22.21	-0.35	-	452
Mar-26 11.50	0.88	-	-	-	21.34	-0.43	-	251
Mar-26 12.00	1.12	-	-	-	20.47	-0.52	-	26
Mar-26 12.50	1.39	-	-	-	19.61	-0.60	-	10
Mar-26 15.00	3.33	-	-	-	15.73	-0.94	-	27
Mar-26 16.00	4.28	-	-	-	14.18	-0.99	-	1
Jun-26 8.25	0.15	0.15	0.15	0.15	26.31	-0.09	25	25
Jun-26 9.25	0.29	-	-	-	24.62	-0.16	-	20
Jun-26 10.00	0.45	-	-	-	23.36	-0.23	-	5,501
Jun-26 10.50	0.59	-	-	-	22.52	-0.29	1,500	3,002
Jun-26 11.00	0.75	-	-	-	21.67	-0.36	-	2,500
Jun-26 12.00	1.18	-	-	-	19.99	-0.51	-	15,217
Jun-26 12.50	1.45	-	-	-	19.15	-0.59	-	399
Jun-26 13.00	1.75	-	-	-	18.34	-0.67	-	191
Jun-26 14.50	2.90	-	-	-	15.94	-0.89	-	4
Sep-26 11.50	1.19	-	-	-	20.35	-0.48	-	51
Sep-26 12.00	1.45	-	-	-	19.53	-0.56	-	75
Sep-26 12.50	1.73	-	-	-	18.72	-0.63	-	75
Dec-26 8.00	0.22	-	-	-	25.04	-0.11	-	9,500
Dec-26 8.75	0.35	-	-	-	23.98	-0.16	-	1
Dec-26 9.00	0.40	-	-	-	23.62	-0.18	-	13,000
Dec-26 9.50	0.52	-	-	-	22.91	-0.23	-	750
Dec-26 10.00	0.66	-	-	-	22.20	-0.28	-	19,060
Dec-26 10.50	0.83	-	-	-	21.49	-0.34	-	1,000
Dec-26 11.00	1.02	-	-	-	20.78	-0.41	-	5,121
Dec-26 11.50	1.25	-	-	-	20.07	-0.48	-	3,189
Dec-26 12.00	1.51	-	-	-	19.37	-0.55	-	6,760
Dec-26 12.50	1.79	-	-	-	18.65	-0.62	-	110
Dec-26 13.00	2.12	-	-	-	17.92	-0.69	-	12,000
Dec-26 13.50	2.46	-	-	-	17.18	-0.76	-	1
Dec-26 14.00	2.84	-	-	-	16.45	-0.82	-	5
Dec-26 15.00	3.69	-	-	-	14.97	-0.92	-	4,000
Dec-26 19.50	8.01	-	-	-	8.35	-1.00	-	5
Mar-27 8.00	0.29	-	-	-	24.21	-0.14	-	1
Mar-27 11.50	1.48	-	-	-	19.81	-0.52	-	216
Mar-27 12.00	1.76	-	-	-	19.18	-0.58	-	210
Mar-27 12.50	2.06	1.93	1.93	1.93	18.55	-0.65	200	401
Jun-27 9.50	0.68	-	-	-	21.92	-0.27	-	40
Jun-27 11.50	1.52	-	-	-	19.67	-0.51	-	69
Jun-27 13.00	2.44	-	-	-	17.90	-0.70	-	15
Jun-27 14.00	3.17	-	-	-	16.62	-0.81	-	10
Dec-27 8.00	0.41	-	-	-	22.53	-0.17	-	23,000
Dec-27 9.00	0.68	-	-	-	21.60	-0.26	-	2
Dec-27 10.00	1.05	-	-	-	20.66	-0.37	-	2
Dec-27 10.50	1.28	-	-	-	20.19	-0.42	-	11,013
Dec-27 11.00	1.51	-	-	-	19.72	-0.48	-	10,129
Dec-27 12.00	2.08	-	-	-	18.79	-0.60	-	1
Dec-28 9.00	1.17	-	-	-	23.35	-0.33	-	4,000
Dec-28 10.00	1.63	-	-	-	22.66	-0.42	-	10,000
Dec-28 11.50	2.47	-	-	-	21.61	-0.56	-	1,000
Jun-29 11.00	2.46	-	-	-	22.64	-0.53	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	1.48	-	-	-	26.39	0.98	-	20
Apr-25 w0 12.00	0.57	-	-	-	23.66	0.76	-	10
Apr-25 w0 12.50	0.25	-	-	-	22.32	0.49	-	55
May-25 12.00	0.73	-	-	-	24.47	0.69	-	20
May-25 12.50	0.42	-	-	-	23.10	0.51	-	43
Jun-25 9.00	3.51	-	-	-	31.59	0.98	-	2
Jun-25 10.00	2.55	2.60	2.60	2.60	29.10	0.95	1	-
Jun-25 11.50	1.23	-	-	-	25.37	0.77	-	10
Jun-25 12.00	0.86	-	-	-	24.12	0.66	-	65
Jun-25 13.00	0.33	-	-	-	22.07	0.38	-	5
Jun-25 13.50	0.18	-	-	-	21.23	0.25	-	20
Sep-25 11.50	1.15	-	-	-	25.67	0.64	-	6
Sep-25 12.00	0.86	-	-	-	24.63	0.54	-	5
Sep-25 13.00	0.41	-	-	-	22.75	0.35	-	275
Dec-25 9.50	2.83	-	-	-	29.03	0.85	-	2
Dec-25 15.50	0.06	-	-	-	18.93	0.08	-	3,009
Dec-26 17.00	0.07	-	-	-	18.79	0.06	-	7
Dec-27 16.00	0.35	-	-	-	23.06	0.18	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	25.01	-0.02	-	10
Apr-25 w0 12.00	0.09	-	-	-	22.28	-0.22	-	10
Apr-25 w0 12.50	0.26	-	-	-	20.94	-0.51	-	10
May-25 11.50	0.11	-	-	-	24.86	-0.17	-	450
May-25 12.00	0.22	-	-	-	23.46	-0.30	-	10
May-25 12.50	0.41	-	-	-	22.09	-0.48	-	5
Jun-25 8.75	-	-	-	-	31.49	-0.01	-	80
Jun-25 10.00	0.03	-	-	-	28.38	-0.04	-	2
Jun-25 10.50	0.06	-	-	-	27.14	-0.08	-	111
Jun-25 11.00	0.11	-	-	-	25.89	-0.14	-	9
Jun-25 11.50	0.20	-	-	-	24.65	-0.22	-	277
Jun-25 12.00	0.33	-	-	-	23.40	-0.33	-	17
Jun-25 13.00	0.79	-	-	-	21.35	-0.62	-	3
Jun-25 13.50	1.14	-	-	-	20.51	-0.76	-	407
Jun-25 14.00	1.54	-	-	-	19.67	-0.87	-	3
Sep-25 11.00	0.33	-	-	-	23.75	-0.25	-	275
Sep-25 12.50	0.92	-	-	-	20.63	-0.56	-	176
Sep-25 13.50	1.59	-	-	-	18.92	-0.77	-	1
Sep-25 14.50	2.43	-	-	-	17.21	-0.92	-	30
Dec-25 11.50	0.62	-	-	-	22.54	-0.35	-	3,009
Dec-25 17.50	5.28	-	-	-	13.30	-0.98	-	2
Jun-26 12.00	1.15	-	-	-	19.99	-0.48	-	18
Jun-26 13.00	1.70	-	-	-	18.34	-0.64	-	10
Dec-26 10.00	0.64	-	-	-	22.20	-0.27	-	7

	Previous Close	3.36		28/03/25
	SACYR Close	3.31		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.35	-	-	-	19.66	0.88	-	5
Jun-25 3.20	0.20	-	-	-	19.56	0.68	-	5
Jun-25 3.30	0.14	-	-	-	19.51	0.56	-	5
Jun-25 3.40	0.09	-	-	-	19.49	0.43	-	5
Dec-25 3.10	0.32	-	-	-	17.68	0.74	-	20
Dec-25 3.20	0.25	-	-	-	17.63	0.65	-	10
Dec-25 3.30	0.20	-	-	-	17.58	0.56	-	10
Mar-26 3.30	0.22	-	-	-	18.18	0.55	-	5
Mar-26 3.50	0.14	-	-	-	18.17	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.02	-	-	-	19.16	-0.12	-	5
Jun-25 3.10	0.04	-	-	-	19.11	-0.21	-	5
Jun-25 3.20	0.07	-	-	-	19.06	-0.32	-	5
Dec-25 3.00	0.10	-	-	-	20.02	-0.28	-	10

	Previous Close	6.45		28/03/25
	SANTANDER Close	6.32		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 6.25	0.07	-	-	-	32.06	1.00	10	-
Apr-25 w2 6.00	0.38	-	-	-	34.23	0.79	-	1
Apr-25 w0 3.60	2.72	-	-	-	50.87	1.00	-	10
Apr-25 w0 4.10	2.22	-	-	-	47.60	1.00	-	10
Apr-25 w0 4.30	2.02	-	-	-	46.29	1.00	-	20
Apr-25 w0 4.80	1.53	-	-	-	43.02	1.00	-	5
Apr-25 w0 5.25	1.08	-	-	-	40.08	0.98	-	120
Apr-25 w0 5.50	0.84	-	-	-	38.44	0.94	-	51
Apr-25 w0 5.75	0.61	-	-	-	36.81	0.87	-	22
Apr-25 w0 6.00	0.41	0.38	0.38	0.38	35.17	0.75	5	96
Apr-25 w0 6.25	0.24	-	-	-	33.53	0.58	-	35
Apr-25 w0 6.50	0.12	0.12	0.12	0.12	33.00	0.38	5	25
Apr-25 w0 6.75	0.06	-	-	-	32.88	0.21	-	1
May-25 4.70	1.63	1.65	1.65	1.65	42.56	0.99	5	5
May-25 5.75	0.66	-	-	-	35.69	0.81	-	1
May-25 6.25	0.31	-	-	-	32.41	0.56	-	41
May-25 6.50	0.19	-	-	-	31.85	0.41	-	21
May-25 6.75	0.12	-	-	-	31.67	0.28	-	30
May-25 7.00	0.07	-	-	-	31.50	0.18	-	9
Jun-25 3.00	3.32	-	-	-	51.72	1.00	-	29
Jun-25 3.20	3.12	-	-	-	50.47	1.00	-	100
Jun-25 3.30	3.02	-	-	-	49.85	1.00	-	104
Jun-25 3.40	2.93	-	-	-	49.23	1.00	-	20
Jun-25 3.70	2.63	-	-	-	47.36	1.00	-	25
Jun-25 4.00	2.33	-	-	-	45.49	1.00	-	16
Jun-25 4.40	1.93	-	-	-	43.00	0.99	-	15
Jun-25 4.50	1.83	-	-	-	42.38	0.99	-	605
Jun-25 4.60	1.73	1.83	1.83	1.82	41.76	0.98	1,300	2,543
Jun-25 4.70	1.64	-	-	-	41.13	0.97	-	5,471
Jun-25 4.80	1.54	-	-	-	40.51	0.97	-	15,182
Jun-25 4.90	1.45	-	-	-	39.89	0.95	-	150
Jun-25 5.00	1.35	-	-	-	39.27	0.94	-	185
Jun-25 5.25	1.12	-	-	-	37.71	0.90	-	248
Jun-25 5.50	0.91	-	-	-	36.15	0.84	-	158
Jun-25 5.75	0.71	-	-	-	34.60	0.75	-	66
Jun-25 6.00	0.53	-	-	-	33.04	0.65	-	94
Jun-25 6.25	0.38	-	-	-	31.48	0.54	-	111
Jun-25 6.50	0.26	-	-	-	30.88	0.43	-	350
Jun-25 7.00	0.12	-	-	-	30.38	0.24	-	41
Jun-25 7.25	0.08	-	-	-	30.13	0.17	-	60
Jun-25 7.50	0.05	-	-	-	29.88	0.11	-	1
Sep-25 3.00	3.32	-	-	-	47.18	1.00	-	2
Sep-25 3.80	2.53	-	-	-	42.95	0.99	-	6
Sep-25 3.90	2.43	-	-	-	42.43	0.99	-	7
Sep-25 4.00	2.33	-	-	-	41.90	0.98	-	4
Sep-25 4.20	2.14	-	-	-	40.84	0.97	-	11
Sep-25 4.40	1.95	-	-	-	39.79	0.95	-	11
Sep-25 4.50	1.85	-	-	-	39.26	0.94	-	15
Sep-25 4.60	1.76	-	-	-	38.73	0.93	-	105
Sep-25 4.70	1.67	-	-	-	38.21	0.91	-	7
Sep-25 4.80	1.59	-	-	-	37.68	0.90	-	33
Sep-25 4.90	1.50	-	-	-	37.15	0.88	-	5
Sep-25 5.00	1.41	-	-	-	36.62	0.86	-	25,049
Sep-25 5.25	1.21	-	-	-	35.30	0.81	-	33
Sep-25 5.50	1.02	1.04	1.05	1.04	33.99	0.76	1,300	1,334
Sep-25 5.75	0.84	-	-	-	32.67	0.69	-	65
Sep-25 6.00	0.68	-	-	-	31.35	0.62	-	5,002
Sep-25 6.25	0.53	-	-	-	30.03	0.55	-	25
Sep-25 6.50	0.41	-	-	-	29.46	0.47	-	25,020
Sep-25 6.75	0.32	-	-	-	29.17	0.40	-	13
Sep-25 7.00	0.24	-	-	-	28.88	0.33	-	10
Dec-25 3.00	3.32	-	-	-	44.97	1.00	-	102
Dec-25 3.10	3.22	-	-	-	44.50	1.00	-	100
Dec-25 3.20	3.12	-	-	-	44.03	1.00	-	185
Dec-25 3.30	3.02	-	-	-	43.56	1.00	-	140
Dec-25 3.40	2.92	-	-	-	43.09	1.00	-	150
Dec-25 3.50	2.83	-	-	-	42.62	1.00	-	7
Dec-25 3.60	2.73	-	-	-	42.15	0.99	-	21
Dec-25 3.90	2.43	-	-	-	40.74	0.98	-	2
Dec-25 4.00	2.34	-	-	-	40.27	0.97	-	25,002
Dec-25 4.10	2.25	-	-	-	39.80	0.96	-	6
Dec-25 4.20	2.15	-	-	-	39.34	0.95	-	10,101
Dec-25 4.30	2.06	-	-	-	38.87	0.94	-	1
Dec-25 4.40	1.97	-	-	-	38.40	0.92	-	168
Dec-25 4.50	1.88	-	-	-	37.93	0.91	-	15,500
Dec-25 4.60	1.79	-	-	-	37.46	0.90	-	156
Dec-25 4.70	1.71	-	-	-	36.99	0.88	-	15
Dec-25 4.80	1.63	-	-	-	36.52	0.86	-	634
Dec-25 4.90	1.55	-	-	-	36.05	0.85	-	21
Dec-25 5.00	1.46	-	-	-	35.58	0.83	-	10,003
Dec-25 5.25	1.27	-	-	-	34.40	0.78	-	65
Dec-25 5.50	1.09	-	-	-	33.23	0.73	-	259
Dec-25 5.75	0.92	-	-	-	32.06	0.68	-	642
Dec-25 6.00	0.76	-	-	-	30.88	0.62	-	192
Dec-25 6.25	0.62	-	-	-	29.71	0.56	-	10,056
Dec-25 6.50	0.50	-	-	-	29.15	0.49	-	53
Dec-25 6.75	0.41	-	-	-	28.82	0.43	-	179
Dec-25 7.00	0.32	-	-	-	28.49	0.36	-	24
Dec-25 7.25	0.25	-	-	-	28.16	0.31	-	184
Dec-25 7.50	0.19	-	-	-	27.83	0.25	-	174
Mar-26 2.40	3.92	-	-	-	46.83	1.00	-	8
Mar-26 3.40	2.93	-	-	-	42.40	0.99	-	28
Mar-26 3.60	2.73	-	-	-	41.52	0.98	-	215
Mar-26 4.20	2.18	-	-	-	38.86	0.92	-	25
Mar-26 4.40	2.00	-	-	-	37.97	0.89	-	10
Mar-26 4.60	1.84	-	-	-	37.08	0.86	-	10
Mar-26 4.70	1.76	-	-	-	36.64	0.85	-	25
Mar-26 4.80	1.68	-	-	-	36.20	0.83	-	25
Mar-26 4.90	1.60	-	-	-	35.75	0.82	-	25
Mar-26 5.00	1.52	-	-	-	35.31	0.80	-	32
Mar-26 5.50	1.17	-	-	-	33.10	0.72	-	1
Mar-26 5.75	1.01	-	-	-	31.99	0.67	-	15
Mar-26 6.00	0.85	-	-	-	30.88	0.61	-	50
Mar-26 6.25	0.71	-	-	-	29.77	0.56	-	14
Mar-26 6.75	0.50	0.49	0.49	0.49	28.88	0.45	150	150
Mar-26 7.00	0.42	0.41	0.41	0.41	28.53	0.39	150	155
Mar-26 7.25	0.34	0.34	0.34	0.34	28.19	0.34	150	150
Mar-26 7.50	0.28	-	-	-	27.85	0.30	-	10
Mar-26 7.75	0.22	-	-	-	27.51	0.25	-	10
Mar-26 8.00	0.18	-	-	-	27.16	0.21	-	10
Jun-26 3.00	3.32	-	-	-	43.13	1.00	-	3
Jun-26 3.30	3.02	-	-	-	41.90	1.00	-	10
Jun-26 3.70	2.64	-	-	-	40.25	0.97	-	100
Jun-26 4.30	2.10	-	-	-	37.78	0.89	-	22
Jun-26 4.60	1.86	-	-	-	36.55	0.85	-	5
Jun-26 4.80	1.70	-	-	-	35.73	0.82	-	25
Jun-26 4.90	1.63	-	-	-	35.32	0.81	-	1
Jun-26 5.00	1.56	-	-	-	34.90	0.79	-	26
Jun-26 5.50	1.21	-	-	-	32.85	0.71	-	3,750
Jun-26 6.00	0.90	-	-	-	30.79	0.61	-	5
Jun-26 6.25	0.77	-	-	-	29.76	0.56	-	1,155
Jun-26 6.50	0.65	-	-	-	29.22	0.51	-	23
Jun-26 6.75	0.55	-	-	-	28.86	0.46	-	10,000
Jun-26 7.25	0.39	-	-	-	28.15	0.36	-	8
Jun-26 7.50	0.32	-	-	-	27.80	0.32	-	16
Jun-26 8.00	0.22	-	-	-	27.08	0.24	-	50
Sep-26 4.20	2.21	-	-	-	37.64	0.88	-	1
Sep-26 4.50	1.97	-	-	-	36.48	0.85	-	2
Sep-26 4.60	1.89	-	-	-	36.10	0.84	-	25
Sep-26 4.70	1.82	-	-	-	35.71	0.82	-	50
Sep-26 4.80	1.75	-	-	-	35.33	0.81	-	25
Sep-26 4.90	1.68	-	-	-	34.94	0.79	-	25
Sep-26 5.00	1.61	-	-	-	34.56	0.78	-	25
Sep-26 6.50	0.72	-	-	-	29.21	0.52	-	11
Dec-26 2.80	3.52	-	-	-	42.39	1.00	-	100,000
Dec-26 3.00	3.32	-	-	-	41.67	1.00	-	8,840
Dec-26 3.50	2.83	-	-	-	39.88	0.98	-	6
Dec-26 3.60	2.74	-	-	-	39.52	0.97	-	5
Dec-26 3.70	2.64	-	-	-	39.16	0.95	-	5
Dec-26 3.80	2.56	-	-	-	38.80	0.94	-	5
Dec-26 3.90	2.47	-	-	-	38.44	0.93	-	5
Dec-26 4.00	2.39	-	-	-	38.09	0.91	-	25,100
Dec-26 4.10	2.30	-	-	-	37.73	0.89	-	70
Dec-26 4.40	2.07	-	-	-	36.65	0.86	-	50
Dec-26 4.50	1.99	-	-	-	36.29	0.84	-	1
Dec-26 4.60	1.91	-	-	-	35.93	0.83	-	82
Dec-26 4.70	1.84	-	-	-	35.57	0.82	-	50
Dec-26 4.80	1.77	-	-	-	35.22	0.80	-	15,050
Dec-26 4.90	1.70	-	-	-	34.86	0.79	-	50
Dec-26 5.00	1.63	-	-	-	34.50	0.77	-	10,029
Dec-26 5.25	1.46	-	-	-	33.60	0.74	-	25
Dec-26 5.75	1.15	-	-	-	31.81	0.66	-	6
Dec-26 6.00	1.01	-	-	-	30.91	0.61	-	4
Dec-26 6.50	0.77	-	-	-	29.49	0.52	-	5
Mar-27 4.50	2.02	-	-	-	36.05	0.83	-	25
Mar-27 4.60	1.95	-	-	-	35.71	0.82	-	25
Mar-27 4.70	1.88	-	-	-	35.37	0.80	-	25
Mar-27 4.80	1.81	-	-	-	35.04	0.79	-	50
Mar-27 4.90	1.74	-	-	-	34.70	0.78	-	50
Mar-27 5.00	1.67	-	-	-	34.36	0.76	-	50
Mar-27 5.25	1.51	-	-	-	33.52	0.73	-	25
Mar-27 6.00	1.07	-	-	-	30.98	0.61	-	25
Mar-27 6.25	0.94	-	-	-	30.14	0.57	-	25
Jun-27 2.90	3.42	-	-	-	40.90	1.00	-	2
Jun-27 3.60	2.74	-	-	-	38.72	0.96	-	7
Jun-27 3.70	2.65	-	-	-	38.41	0.94	-	7
Jun-27 3.80	2.56	-	-	-	38.10	0.91	-	8
Jun-27 6.00	1.10	-	-	-	31.25	0.61	-	25
Jun-27 6.25	0.98	-	-	-	30.47	0.57	-	25
Jun-27 6.50	0.86	-	-	-	29.97	0.53	-	25
Jun-27 6.75	0.77	-	-	-	29.58	0.50	-	25
Jun-27 7.00	0.68	-	-	-	29.18	0.46	-	25
Jun-27 7.25	0.60	-	-	-	28.78	0.42	-	25
Dec-27 2.30	4.02	-	-	-	41.65	1.00	-	80
Dec-27 3.50	2.83	-	-	-	38.36	0.98	-	10,001
Dec-27 3.60	2.74	-	-	-	38.09	0.96	-	10
Dec-27 4.20	2.26	-	-	-	36.44	0.86	-	7,000
Dec-27 4.30	2.19	-	-	-	36.17	0.85	-	1
Dec-27 4.90	1.79	-	-	-	34.52	0.77	-	4
Dec-27 5.00	1.73	-	-	-	34.25	0.76	-	2
Dec-27 5.25	1.58	-	-	-	33.56	0.72	-	3
Dec-27 5.50	1.43	-	-	-	32.87	0.69	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 5.50	-	-	-	-	36.54	-	10	-
Mar-25 w4 6.25	-	-	-	-	31.71	-	20	-
Mar-25 w4 6.50	0.18	-	-	-	31.16	-1.00	10	-
Apr-25 w1 6.25	0.08	-	-	-	32.00	-0.39	-	10
Apr-25 w1 6.75	0.44	-	-	-	31.33	-0.94	-	3
Apr-25 w0 3.80	-	-	-	-	48.83	-	-	10
Apr-25 w0 4.20	-	-	-	-	46.22	-	-	20
Apr-25 w0 4.40	-	-	-	-	44.91	-	-	10
Apr-25 w0 5.00	-	-	-	-	40.98	-0.01	-	28
Apr-25 w0 5.25	-	-	-	-	39.35	-0.02	-	6
Apr-25 w0 5.50	0.01	-	-	-	37.71	-0.05	-	27
Apr-25 w0 5.75	0.03	-	-	-	36.08	-0.12	-	70
Apr-25 w0 6.00	0.08	0.06	0.06	0.06	34.44	-0.24	20	20
Apr-25 w0 6.25	0.16	0.14	0.14	0.14	32.80	-0.42	2	95
Apr-25 w0 6.50	0.29	-	-	-	32.27	-0.63	-	50
Apr-25 w0 6.75	0.48	-	-	-	32.15	-0.80	-	30
May-25 4.90	0.02	-	-	-	40.51	-0.05	-	8
May-25 5.00	0.02	-	-	-	39.85	-0.06	-	4
May-25 5.25	0.04	0.04	0.04	0.04	38.22	-0.10	4	22
May-25 5.50	0.08	-	-	-	36.58	-0.16	-	14
May-25 6.00	0.20	-	-	-	33.31	-0.36	-	8
May-25 6.25	0.30	0.27	0.27	0.27	31.67	-0.49	5	213
May-25 6.50	0.45	-	-	-	31.11	-0.63	-	6
Jun-25 1.80	-	-	-	-	57.84	-	-	10
Jun-25 1.90	-	-	-	-	57.21	-	-	150
Jun-25 2.50	-	-	-	-	53.48	-	-	20
Jun-25 2.60	-	-	-	-	52.86	-	-	86,000
Jun-25 2.80	-	-	-	-	51.61	-	-	100
Jun-25 2.90	-	-	-	-	50.99	-	-	100
Jun-25 3.00	-	-	-	-	50.37	-	-	100
Jun-25 3.10	-	-	-	-	49.74	-	-	110
Jun-25 3.20	-	-	-	-	49.12	-	-	100
Jun-25 3.30	-	-	-	-	48.50	-	-	1,615
Jun-25 3.40	-	-	-	-	47.88	-	-	43,000
Jun-25 3.50	-	-	-	-	47.25	-	-	506
Jun-25 3.60	-	-	-	-	46.63	-0.01	-	614
Jun-25 3.70	-	-	-	-	46.01	-0.01	-	1,104
Jun-25 3.80	-	-	-	-	45.39	-0.01	-	30,232
Jun-25 3.90	0.01	-	-	-	44.76	-0.01	-	20
Jun-25 4.00	0.01	-	-	-	44.14	-0.01	-	43,031
Jun-25 4.10	0.01	-	-	-	43.52	-0.02	-	25
Jun-25 4.20	0.01	-	-	-	42.90	-0.02	-	32,830
Jun-25 4.30	0.01	-	-	-	42.27	-0.03	-	703
Jun-25 4.40	0.02	-	-	-	41.65	-0.03	-	49
Jun-25 4.50	0.02	-	-	-	41.03	-0.04	-	174
Jun-25 4.60	0.03	-	-	-	40.41	-0.05	-	48
Jun-25 4.70	0.03	-	-	-	39.78	-0.06	-	6,987
Jun-25 4.80	0.04	-	-	-	39.16	-0.07	-	104
Jun-25 4.90	0.05	-	-	-	38.54	-0.08	-	3
Jun-25 5.00	0.06	-	-	-	37.92	-0.10	-	260
Jun-25 5.25	0.09	-	-	-	36.36	-0.14	-	858
Jun-25 5.50	0.13	-	-	-	34.80	-0.20	-	20,730
Jun-25 5.75	0.19	-	-	-	33.25	-0.28	-	461
Jun-25 6.00	0.27	-	-	-	31.69	-0.37	-	92
Jun-25 6.25	0.37	-	-	-	30.13	-0.48	-	55
Jun-25 6.50	0.51	-	-	-	29.53	-0.59	-	10
Jun-25 6.75	0.68	-	-	-	29.28	-0.70	-	1
Sep-25 3.20	0.01	-	-	-	44.66	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	43.08	-0.02	-	1
Sep-25 3.60	0.02	-	-	-	42.55	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	42.02	-0.03	-	106
Sep-25 3.90	0.03	-	-	-	40.97	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	40.44	-0.04	-	57,511
Sep-25 4.10	0.04	-	-	-	39.91	-0.05	-	30
Sep-25 4.20	0.04	-	-	-	39.38	-0.05	-	50,026
Sep-25 4.30	0.05	-	-	-	38.86	-0.06	-	9,013
Sep-25 4.40	0.06	-	-	-	38.33	-0.07	-	18
Sep-25 4.50	0.07	-	-	-	37.80	-0.08	-	12
Sep-25 4.60	0.08	-	-	-	37.27	-0.09	-	80
Sep-25 4.70	0.09	-	-	-	36.75	-0.10	-	11
Sep-25 4.80	0.10	-	-	-	36.22	-0.12	-	23
Sep-25 5.00	0.13	-	-	-	35.16	-0.15	-	127
Sep-25 5.25	0.18	0.14	0.14	0.14	33.84	-0.19	1,300	1,300
Sep-25 5.50	0.23	-	-	-	32.53	-0.25	-	129
Sep-25 5.75	0.30	0.30	0.30	0.30	31.21	-0.31	100	101
Sep-25 6.00	0.39	0.39	0.39	0.39	29.89	-0.38	2	5,019
Sep-25 6.25	0.49	-	-	-	28.57	-0.46	-	155
Dec-25 2.90	0.01	-	-	-	43.52	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	43.05	-0.02	-	110
Dec-25 3.10	0.02	-	-	-	42.58	-0.02	-	5,010
Dec-25 3.20	0.02	-	-	-	42.11	-0.02	-	117,503
Dec-25 3.40	0.03	-	-	-	41.17	-0.03	-	30
Dec-25 3.50	0.03	-	-	-	40.70	-0.04	-	100
Dec-25 3.60	0.04	-	-	-	40.23	-0.04	-	103
Dec-25 3.70	0.05	-	-	-	39.76	-0.05	-	26,003
Dec-25 3.80	0.05	-	-	-	39.29	-0.05	-	25,081
Dec-25 4.00	0.07	-	-	-	38.35	-0.07	-	104,953
Dec-25 4.10	0.08	-	-	-	37.88	-0.08	-	32
Dec-25 4.20	0.09	-	-	-	37.42	-0.08	-	10,035
Dec-25 4.30	0.10	-	-	-	36.95	-0.10	-	405
Dec-25 4.40	0.11	-	-	-	36.48	-0.11	-	20,351
Dec-25 4.50	0.13	-	-	-	36.01	-0.12	-	5,780
Dec-25 4.60	0.14	-	-	-	35.54	-0.13	-	235
Dec-25 4.70	0.15	-	-	-	35.07	-0.14	-	5,005
Dec-25 4.80	0.17	-	-	-	34.60	-0.16	-	220
Dec-25 4.90	0.19	-	-	-	34.13	-0.17	-	15
Dec-25 5.00	0.21	0.20	0.20	0.20	33.66	-0.19	2	1,137
Dec-25 5.25	0.27	-	-	-	32.48	-0.23	-	15,761
Dec-25 5.50	0.34	0.33	0.33	0.33	31.31	-0.28	100	247
Dec-25 5.75	0.42	-	-	-	30.14	-0.34	-	173
Dec-25 6.00	0.51	0.52	0.52	0.52	28.96	-0.40	500	708
Dec-25 6.25	0.62	-	-	-	27.79	-0.47	-	6
Dec-25 6.50	0.75	-	-	-	27.23	-0.54	-	1
Dec-25 6.75	0.91	-	-	-	26.90	-0.61	-	1
Mar-26 3.30	0.04	-	-	-	39.64	-0.04	-	2
Mar-26 3.70	0.07	-	-	-	37.86	-0.06	-	10
Mar-26 3.90	0.09	-	-	-	36.98	-0.07	-	7
Mar-26 4.00	0.10	-	-	-	36.53	-0.08	-	2
Mar-26 4.20	0.12	-	-	-	35.65	-0.10	-	5
Mar-26 5.25	0.32	-	-	-	30.99	-0.24	-	10
Mar-26 5.50	0.39	-	-	-	29.89	-0.29	-	53
Mar-26 6.75	0.96	-	-	-	25.67	-0.59	-	2
Mar-26 7.00	1.12	-	-	-	25.32	-0.65	-	100
Jun-26 3.10	0.05	-	-	-	39.44	-0.04	-	1
Jun-26 3.80	0.11	-	-	-	36.56	-0.08	-	25,000
Jun-26 4.10	0.15	-	-	-	35.33	-0.11	-	3
Jun-26 4.20	0.17	-	-	-	34.92	-0.12	-	5
Jun-26 4.30	0.18	-	-	-	34.50	-0.13	-	5
Jun-26 4.40	0.20	-	-	-	34.09	-0.14	-	5
Jun-26 4.50	0.22	-	-	-	33.68	-0.16	-	3,751
Jun-26 4.80	0.28	-	-	-	32.45	-0.20	-	1
Jun-26 4.90	0.30	-	-	-	32.04	-0.21	-	5
Jun-26 5.50	0.47	-	-	-	29.57	-0.31	-	1
Jun-26 6.00	0.66	-	-	-	27.51	-0.41	-	1
Jun-26 6.50	0.90	-	-	-	25.94	-0.53	-	1
Sep-26 4.00	0.17	-	-	-	34.99	-0.11	-	2
Dec-26 2.50	0.03	-	-	-	39.63	-0.02	-	40
Dec-26 2.80	0.05	-	-	-	38.55	-0.04	-	60,000
Dec-26 3.20	0.09	-	-	-	37.12	-0.06	-	10
Dec-26 3.40	0.11	-	-	-	36.40	-0.07	-	2
Dec-26 3.50	0.13	-	-	-	36.04	-0.08	-	5
Dec-26 3.60	0.14	-	-	-	35.68	-0.09	-	50,002
Dec-26 4.00	0.20	-	-	-	34.25	-0.12	-	25,007
Dec-26 4.20	0.24	-	-	-	33.53	-0.15	-	25
Dec-26 4.30	0.26	-	-	-	33.17	-0.16	-	15,000
Dec-26 4.40	0.28	-	-	-	32.81	-0.17	-	10,000
Dec-26 4.60	0.33	-	-	-	32.09	-0.19	-	80
Dec-26 4.70	0.35	-	-	-	31.73	-0.21	-	5
Dec-26 4.80	0.38	-	-	-	31.38	-0.22	-	15,000
Dec-26 4.90	0.41	-	-	-	31.02	-0.23	-	150
Dec-26 5.00	0.44	-	-	-	30.66	-0.25	-	150
Dec-26 5.25	0.51	-	-	-	29.76	-0.29	-	600
Jun-27 3.00	0.10	-	-	-	36.01	-0.06	-	15,000
Jun-27 4.00	0.26	-	-	-	32.90	-0.14	-	1
Jun-27 5.50	0.71	-	-	-	28.23	-0.34	-	42
Dec-27 3.30	0.17	-	-	-	33.64	-0.09	-	20
Dec-27 3.50	0.20	-	-	-	33.09	-0.11	-	10,040
Dec-27 3.90	0.29	-	-	-	31.99	-0.15	-	10
Dec-27 4.00	0.31	-	-	-	31.72	-0.16	-	42
Dec-27 4.20	0.36	-	-	-	31.17	-0.18	-	7,000
Dec-27 4.40	0.42	-	-	-	30.62	-0.20	-	51,025
Dec-27 4.70	0.50	-	-	-	29.80	-0.24	-	10
Dec-27 5.25	0.70	-	-	-	28.29	-0.31	-	11,500
Dec-27 5.75	0.90	-	-	-	26.92	-0.39	-	7,575
Dec-28 4.20	0.51	-	-	-	31.20	-0.20	-	10,000
Dec-29 3.90	0.52	-	-	-	31.73	-0.19	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.41	-	-	-	35.17	0.75	-	2
Apr-25 w0 6.25	0.24	-	-	-	33.53	0.58	-	1
May-25 5.00	1.25	-	-	-	40.59	0.94	-	20
Jun-25 3.80	2.43	-	-	-	46.74	0.98	-	30
Jun-25 4.30	1.95	-	-	-	43.62	0.96	-	500
Jun-25 4.90	1.39	-	-	-	39.89	0.91	-	1,000
Jun-25 6.00	0.52	-	-	-	33.04	0.62	-	2
Jun-25 6.50	0.26	-	-	-	30.88	0.42	-	10
Sep-25 4.00	2.29	-	-	-	41.90	0.94	-	20
Sep-25 6.00	0.67	-	-	-	31.35	0.62	-	10
Sep-25 6.50	0.41	-	-	-	29.46	0.47	-	51
Sep-25 6.75	0.32	-	-	-	29.17	0.39	-	5
Dec-25 3.40	2.79	-	-	-	43.09	0.95	-	25
Dec-25 6.00	0.73	-	-	-	30.88	0.59	-	100
Dec-25 7.00	0.31	-	-	-	28.49	0.35	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.70	-	-	-	-	42.95	-	-	10
Apr-25 w0 5.25	-	-	-	-	39.35	-0.02	-	5
Apr-25 w0 5.75	0.03	-	-	-	36.08	-0.12	-	400
Apr-25 w0 6.00	0.08	-	-	-	34.44	-0.24	-	510
May-25 5.50	0.08	-	-	-	36.58	-0.16	-	450
May-25 5.75	0.13	-	-	-	34.95	-0.25	-	450
May-25 6.00	0.20	-	-	-	33.31	-0.36	-	20
Jun-25 2.50	-	-	-	-	53.48	-	-	100
Jun-25 3.30	-	-	-	-	48.50	-	-	500
Jun-25 4.00	0.01	-	-	-	44.14	-0.01	-	30,000
Jun-25 4.10	0.01	-	-	-	43.52	-0.02	-	1,000
Jun-25 4.50	0.02	-	-	-	41.03	-0.04	-	1,000
Jun-25 5.50	0.13	-	-	-	34.80	-0.20	-	460
Jun-25 5.75	0.19	-	-	-	33.25	-0.28	-	2
Sep-25 6.50	0.61	-	-	-	28.00	-0.53	-	1
Dec-25 4.00	0.07	-	-	-	38.35	-0.07	-	30,000
Dec-25 4.90	0.19	-	-	-	34.13	-0.17	-	300
Dec-25 5.50	0.33	-	-	-	31.31	-0.28	-	98
Dec-25 6.25	0.61	-	-	-	27.79	-0.46	-	80

	Previous Close	7.10		28/03/25
	SOLARIA Close	7.13		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	1.16	-	-	-	49.59	0.94	-	3
Apr-25 w0 7.50	0.17	-	-	-	45.91	0.34	-	2
Apr-25 w0 8.50	0.02	-	-	-	44.98	0.05	-	30
Apr-25 w0 9.00	-	-	-	-	44.51	0.01	-	51
May-25 7.75	0.26	-	-	-	46.07	0.35	-	10
May-25 8.50	0.10	-	-	-	45.37	0.17	-	30
Jun-25 8.00	0.29	-	-	-	42.96	0.33	-	1
Jun-25 8.50	0.18	-	-	-	42.44	0.23	-	10
Jun-25 9.00	0.10	-	-	-	41.93	0.15	-	100
Jun-25 9.50	0.06	-	-	-	41.41	0.09	-	1
Jun-25 10.00	0.03	-	-	-	40.90	0.05	-	20
Jun-25 10.50	0.01	-	-	-	40.38	0.03	-	20
Jun-25 11.00	0.01	-	-	-	39.87	0.02	-	20
Jun-25 11.50	-	-	-	-	39.36	0.01	-	1
Jun-25 16.00	-	-	-	-	36.59	-	-	105
Sep-25 9.25	0.23	-	-	-	40.14	0.23	-	1
Dec-25 7.75	0.80	-	-	-	40.89	0.49	-	2
Dec-25 8.25	0.64	-	-	-	40.66	0.42	-	1
Dec-25 8.50	0.56	-	-	-	40.54	0.39	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.15	-	-	-	46.36	-0.29	-	10
Apr-25 w0 7.00	0.24	-	-	-	45.62	-0.41	-	10
Apr-25 w0 7.25	0.37	-	-	-	45.13	-0.54	-	10
Apr-25 w0 7.50	0.52	-	-	-	44.89	-0.66	-	28
Apr-25 w0 8.00	0.92	-	-	-	44.43	-0.86	-	11
May-25 5.50	0.04	-	-	-	50.27	-0.06	-	10
May-25 7.75	0.85	-	-	-	44.89	-0.66	-	15
May-25 8.00	1.03	-	-	-	44.66	-0.73	-	10
Jun-25 6.25	0.25	-	-	-	46.48	-0.23	-	4
Jun-25 6.50	0.33	0.27	0.27	0.27	45.89	-0.29	10	20
Jun-25 6.75	0.42	-	-	-	45.31	-0.35	-	36
Jun-25 7.00	0.53	-	-	-	44.72	-0.42	-	20
Jun-25 8.00	1.13	-	-	-	43.53	-0.67	-	1
Jun-25 8.50	1.52	-	-	-	43.01	-0.77	-	15
Jun-25 9.00	1.95	-	-	-	42.50	-0.86	-	150
Jun-25 9.50	2.40	-	-	-	41.98	-0.92	-	11
Sep-25 9.00	2.09	-	-	-	41.66	-0.75	-	60
Sep-25 9.75	2.73	-	-	-	41.10	-0.84	-	7
Sep-25 10.50	3.41	-	-	-	40.54	-0.91	-	1
Sep-25 11.00	3.89	-	-	-	40.17	-0.95	-	7
Dec-25 6.00	0.50	-	-	-	44.40	-0.25	-	4
Dec-25 7.50	1.22	-	-	-	43.12	-0.47	-	50
Dec-25 9.00	2.25	-	-	-	42.42	-0.68	-	10
Dec-25 9.75	2.85	-	-	-	42.07	-0.76	-	3
Dec-25 10.00	3.07	-	-	-	41.95	-0.78	-	3
Dec-25 11.00	3.96	-	-	-	41.48	-0.87	-	20
Mar-26 9.75	2.96	-	-	-	41.61	-0.71	-	31

	Previous Close	16.98		28/03/25
	TECNICAS REUNIDAS Close	16.60		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	0.35	-	-	-	31.50	0.41	-	5
Jun-25 10.54	6.12	-	-	-	39.70	0.99	-	10
Jun-25 11.45	5.23	-	-	-	38.86	0.98	-	5
Jun-25 15.58	1.73	-	-	-	35.04	0.69	-	6
Jun-25 19.24	0.31	-	-	-	33.78	0.21	-	4
Sep-25 10.54	6.16	-	-	-	37.52	0.97	-	10
Sep-25 11.45	5.31	-	-	-	37.08	0.95	-	5
Sep-25 14.66	2.75	-	-	-	35.53	0.74	-	3
Sep-25 16.04	1.92	-	-	-	34.87	0.61	-	3
Dec-25 18.33	1.36	-	-	-	34.39	0.44	-	3
Jun-26 11.91	5.44	-	-	-	36.99	0.85	-	2
Dec-26 11.91	5.74	-	-	-	37.37	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.91	-	-	-	-	37.93	-	-	5
Apr-25 w0 14.66	0.03	-	-	-	34.62	-0.06	-	5
May-25 14.66	0.19	-	-	-	36.25	-0.15	-	5
May-25 15.12	0.28	0.29	0.29	0.29	35.69	-0.21	4	4
Jun-25 8.48	-	-	-	-	41.73	-	-	538
Jun-25 10.54	0.01	-	-	-	39.83	-0.01	-	4
Jun-25 11.00	0.01	-	-	-	39.40	-0.01	-	10
Jun-25 12.37	0.06	-	-	-	38.14	-0.04	-	3
Jun-25 13.29	0.13	-	-	-	37.29	-0.09	-	2
Jun-25 15.12	0.48	-	-	-	35.60	-0.26	-	1
Jun-25 15.58	0.63	-	-	-	35.17	-0.31	-	1
Jun-25 16.04	0.80	-	-	-	34.75	-0.38	-	5
Sep-25 8.70	0.01	-	-	-	37.78	-	-	529
Sep-25 9.62	0.02	-	-	-	37.33	-0.01	-	1
Sep-25 12.83	0.27	-	-	-	35.79	-0.12	-	2

	Previous Close	4.33		28/03/25
	TELEFONICA Close	4.32		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	0.53	-	-	-	20.15	1.00	-	5
Apr-25 w0 3.90	0.43	-	-	-	20.11	0.99	-	5
Apr-25 w0 4.00	0.33	-	-	-	20.07	0.96	-	20
Apr-25 w0 4.20	0.16	-	-	-	20.00	0.75	-	1
Apr-25 w0 4.30	0.10	-	-	-	19.96	0.56	-	35
Apr-25 w0 4.40	0.05	-	-	-	19.34	0.37	-	11
Apr-25 w0 4.50	0.02	-	-	-	18.55	0.19	-	20
May-25 4.40	0.10	-	-	-	19.50	0.43	-	121
Jun-25 2.70	1.64	-	-	-	27.52	1.00	-	40
Jun-25 2.80	1.54	-	-	-	26.99	1.00	-	2
Jun-25 3.50	0.84	-	-	-	23.32	0.98	-	3
Jun-25 3.60	0.75	-	-	-	22.80	0.97	-	35
Jun-25 3.70	0.65	-	-	-	22.27	0.95	-	4
Jun-25 3.80	0.56	-	-	-	21.75	0.92	-	160
Jun-25 3.90	0.47	-	-	-	21.22	0.88	-	1,295
Jun-25 4.00	0.38	-	-	-	20.70	0.82	-	793
Jun-25 4.10	0.30	-	-	-	20.17	0.75	-	1,103
Jun-25 4.20	0.23	-	-	-	19.65	0.66	-	1,731
Jun-25 4.30	0.17	-	-	-	19.13	0.56	-	336
Jun-25 4.40	0.12	-	-	-	18.49	0.46	-	15,045
Jun-25 4.50	0.08	0.08	0.08	0.08	17.83	0.35	6	35,006
Jun-25 4.70	0.03	-	-	-	16.50	0.16	-	265
Jun-25 5.25	-	-	-	-	12.85	-	-	100
Jun-25 6.00	-	-	-	-	7.88	-	-	200
Sep-25 3.70	0.67	-	-	-	24.18	0.90	-	25
Sep-25 4.00	0.41	-	-	-	21.57	0.77	-	1,024
Sep-25 4.10	0.34	-	-	-	20.69	0.70	-	570
Sep-25 4.20	0.26	-	-	-	19.82	0.63	-	55
Sep-25 4.30	0.20	-	-	-	18.95	0.54	-	60
Sep-25 4.40	0.15	-	-	-	18.33	0.45	-	19
Sep-25 4.50	0.11	-	-	-	17.79	0.36	-	21
Sep-25 4.70	0.05	-	-	-	16.69	0.21	-	105
Sep-25 4.80	0.03	-	-	-	16.14	0.14	-	400
Sep-25 5.25	-	-	-	-	13.68	0.01	-	150
Dec-25 3.50	0.85	-	-	-	24.02	0.94	-	550
Dec-25 3.60	0.76	-	-	-	23.38	0.92	-	75
Dec-25 3.70	0.67	-	-	-	22.74	0.88	-	1,750
Dec-25 3.80	0.59	-	-	-	22.10	0.84	-	606
Dec-25 3.90	0.50	-	-	-	21.46	0.79	-	150
Dec-25 4.00	0.43	-	-	-	20.82	0.73	-	527
Dec-25 4.10	0.36	-	-	-	20.18	0.67	-	20,287
Dec-25 4.20	0.29	-	-	-	19.54	0.59	-	5,270
Dec-25 4.30	0.24	-	-	-	18.90	0.52	-	10,543
Dec-25 4.40	0.19	-	-	-	18.42	0.45	-	184
Dec-25 4.50	0.15	-	-	-	17.98	0.38	-	63,102
Dec-25 4.60	0.11	-	-	-	17.54	0.31	-	203
Dec-25 4.70	0.08	-	-	-	17.10	0.25	-	100
Dec-25 4.80	0.06	-	-	-	16.66	0.20	-	325
Dec-25 4.90	0.04	-	-	-	16.22	0.15	-	100
Dec-25 5.00	0.03	-	-	-	15.78	0.11	-	1,723
Dec-25 5.25	0.01	-	-	-	14.68	0.04	-	350
Mar-26 2.20	2.13	-	-	-	30.78	1.00	-	30
Mar-26 3.40	0.95	-	-	-	24.30	0.95	-	10
Mar-26 3.80	0.60	-	-	-	22.14	0.82	-	100
Mar-26 4.00	0.44	-	-	-	21.06	0.71	-	100
Mar-26 4.10	0.38	-	-	-	20.52	0.64	-	100
Mar-26 4.20	0.32	-	-	-	19.98	0.58	-	100
Mar-26 4.40	0.21	-	-	-	19.06	0.45	-	4
Mar-26 4.50	0.17	-	-	-	18.72	0.39	-	4
Mar-26 4.60	0.14	-	-	-	18.38	0.33	-	7
Jun-26 3.80	0.60	-	-	-	22.12	0.80	-	250
Jun-26 4.00	0.46	-	-	-	21.25	0.69	-	6,501
Jun-26 4.20	0.33	-	-	-	20.37	0.57	-	30,020
Jun-26 4.40	0.23	-	-	-	19.61	0.45	-	1
Jun-26 4.60	0.16	-	-	-	19.04	0.35	-	35
Jun-26 4.70	0.13	-	-	-	18.75	0.30	-	150
Jun-26 4.80	0.11	-	-	-	18.47	0.26	-	150
Sep-26 4.60	0.19	-	-	-	19.74	0.36	-	3
Dec-26 3.00	1.33	-	-	-	25.12	1.00	-	10
Dec-26 3.10	1.24	-	-	-	24.80	1.00	-	10
Dec-26 3.20	1.14	-	-	-	24.49	0.99	-	10
Dec-26 3.30	1.04	-	-	-	24.17	0.97	-	10
Dec-26 3.40	0.95	-	-	-	23.86	0.95	-	75
Dec-26 3.50	0.85	-	-	-	23.54	0.92	-	76
Dec-26 3.60	0.77	-	-	-	23.22	0.88	-	14
Dec-26 3.70	0.68	-	-	-	22.91	0.83	-	25
Dec-26 3.90	0.54	-	-	-	22.27	0.72	-	43
Dec-26 4.00	0.48	-	-	-	21.96	0.66	-	10,000
Dec-26 4.20	0.37	0.38	0.39	0.38	21.33	0.55	3	39
Dec-26 4.30	0.32	-	-	-	21.01	0.50	-	11
Dec-26 4.40	0.28	-	-	-	20.77	0.45	-	2
Dec-26 4.50	0.24	-	-	-	20.56	0.41	-	20,005
Dec-26 4.70	0.18	-	-	-	20.12	0.33	-	10
Mar-27 3.80	0.62	-	-	-	22.84	0.76	-	45
Jun-27 2.90	1.43	-	-	-	25.26	1.00	-	15
Jun-27 3.00	1.33	-	-	-	25.02	1.00	-	15
Jun-27 3.10	1.23	-	-	-	24.78	1.00	-	15
Jun-27 3.20	1.13	-	-	-	24.54	0.99	-	15
Jun-27 3.30	1.04	-	-	-	24.30	0.98	-	16
Jun-27 3.40	0.94	-	-	-	24.06	0.96	-	25
Jun-27 4.00	0.50	-	-	-	22.63	0.64	-	8
Jun-27 4.40	0.31	-	-	-	21.72	0.46	-	10
Jun-27 4.80	0.19	-	-	-	21.01	0.32	-	150
Jun-27 4.90	0.17	-	-	-	20.83	0.29	-	150
Jun-27 5.00	0.15	-	-	-	20.66	0.26	-	150
Jun-27 5.75	0.05	-	-	-	19.33	0.11	-	20
Dec-27 4.00	0.52	-	-	-	23.51	0.63	-	100
Dec-27 4.40	0.35	-	-	-	22.77	0.46	-	10
Dec-27 4.50	0.31	-	-	-	22.62	0.43	-	5
Dec-27 6.00	0.05	-	-	-	20.30	0.11	-	12,000
Jun-28 4.00	0.54	-	-	-	24.49	0.61	-	100
Jun-28 5.00	0.22	-	-	-	23.08	0.31	-	4
Dec-28 4.00	0.56	-	-	-	25.21	0.60	-	18
Dec-28 4.80	0.30	-	-	-	24.24	0.37	-	10
Dec-28 5.25	0.21	-	-	-	23.76	0.28	-	10
Dec-29 3.40	0.95	-	-	-	26.81	0.94	-	10
Dec-29 4.30	0.47	-	-	-	25.83	0.51	-	1
Dec-29 4.50	0.41	-	-	-	25.67	0.46	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	19.65	-	-	60
Apr-25 w0 4.00	-	-	-	-	19.57	-0.04	-	75
Apr-25 w0 4.10	0.01	-	-	-	19.54	-0.11	-	6
Apr-25 w0 4.20	0.03	-	-	-	19.50	-0.25	-	5
Apr-25 w0 4.30	0.07	-	-	-	19.46	-0.44	-	17
Apr-25 w0 4.40	0.12	-	-	-	18.84	-0.64	-	6
Apr-25 w0 5.00	0.68	-	-	-	14.12	-1.00	2	-
May-25 4.20	0.07	-	-	-	20.48	-0.33	-	20
May-25 4.30	0.11	-	-	-	20.44	-0.45	-	6
May-25 4.40	0.16	-	-	-	19.85	-0.57	-	10
Jun-25 3.30	-	-	-	-	23.63	-0.01	-	325
Jun-25 3.40	-	-	-	-	23.11	-0.03	-	1,480
Jun-25 3.50	0.01	-	-	-	22.58	-0.04	-	1,010
Jun-25 3.60	0.01	-	-	-	22.06	-0.07	-	865
Jun-25 3.70	0.02	-	-	-	21.53	-0.10	-	54
Jun-25 3.80	0.04	-	-	-	21.01	-0.15	-	50
Jun-25 3.90	0.05	-	-	-	20.48	-0.22	-	226
Jun-25 4.00	0.08	-	-	-	19.96	-0.29	-	1,204
Jun-25 4.10	0.11	-	-	-	19.43	-0.39	-	109
Jun-25 4.20	0.15	-	-	-	18.91	-0.49	-	310
Jun-25 4.30	0.21	-	-	-	18.39	-0.59	-	424
Jun-25 4.40	0.27	-	-	-	17.75	-0.70	-	228
Jun-25 4.50	0.34	-	-	-	17.09	-0.79	-	1,481
Jun-25 4.60	0.42	-	-	-	16.43	-0.87	-	7
Jun-25 4.70	0.51	-	-	-	15.76	-0.93	-	175
Jun-25 4.80	0.61	-	-	-	15.10	-0.97	-	50
Jun-25 5.00	0.80	-	-	-	13.77	-1.00	-	10
Jun-25 5.75	1.55	-	-	-	8.80	-1.00	-	200
Jun-25 6.00	1.80	-	-	-	7.14	-1.00	-	127
Jun-25 6.25	2.04	-	-	-	5.48	-1.00	-	14
Sep-25 3.40	0.03	-	-	-	25.14	-0.09	-	30
Sep-25 3.50	0.04	-	-	-	24.26	-0.12	-	38
Sep-25 3.60	0.06	-	-	-	23.39	-0.15	-	715
Sep-25 3.70	0.07	-	-	-	22.52	-0.18	-	107
Sep-25 3.80	0.09	-	-	-	21.65	-0.23	-	1,020
Sep-25 3.90	0.11	-	-	-	20.78	-0.28	-	54
Sep-25 4.00	0.14	-	-	-	19.91	-0.33	-	64
Sep-25 4.10	0.17	-	-	-	19.03	-0.40	-	215
Sep-25 4.20	0.21	-	-	-	18.16	-0.47	-	16
Sep-25 4.30	0.25	-	-	-	17.29	-0.56	-	34
Sep-25 4.40	0.31	-	-	-	16.67	-0.64	-	60
Sep-25 4.50	0.37	-	-	-	16.13	-0.72	-	51
Sep-25 4.60	0.45	-	-	-	15.58	-0.80	-	150
Sep-25 4.70	0.53	-	-	-	15.03	-0.87	-	150
Sep-25 5.00	0.80	-	-	-	13.39	-0.98	-	4
Dec-25 2.60	0.01	-	-	-	27.88	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	27.24	-0.03	-	25
Dec-25 3.00	0.03	-	-	-	25.32	-0.06	-	10
Dec-25 3.10	0.03	-	-	-	24.68	-0.08	-	75
Dec-25 3.20	0.04	-	-	-	24.04	-0.10	-	1
Dec-25 3.30	0.05	-	-	-	23.40	-0.12	-	49
Dec-25 3.40	0.07	-	-	-	22.76	-0.15	-	6
Dec-25 3.50	0.08	-	-	-	22.12	-0.18	-	10,136
Dec-25 3.60	0.10	-	-	-	21.48	-0.22	-	1,882
Dec-25 3.70	0.12	-	-	-	20.84	-0.26	-	20
Dec-25 3.80	0.15	-	-	-	20.20	-0.31	-	448
Dec-25 3.90	0.18	-	-	-	19.56	-0.36	-	180
Dec-25 4.00	0.22	-	-	-	18.92	-0.42	-	5,541
Dec-25 4.10	0.26	-	-	-	18.28	-0.48	-	20,151
Dec-25 4.20	0.30	-	-	-	17.64	-0.54	-	190
Dec-25 4.30	0.36	-	-	-	17.00	-0.61	-	1,558
Dec-25 4.40	0.42	-	-	-	16.52	-0.67	-	230
Dec-25 4.50	0.49	-	-	-	16.08	-0.74	-	1,241
Dec-25 4.60	0.57	-	-	-	15.64	-0.79	-	175
Dec-25 4.70	0.64	-	-	-	15.20	-0.84	-	75
Dec-25 5.00	0.91	-	-	-	13.88	-0.95	-	7
Dec-25 5.25	1.15	-	-	-	12.78	-0.99	-	100
Dec-25 5.50	1.39	-	-	-	11.68	-1.00	-	100
Dec-25 5.75	1.64	-	-	-	10.58	-1.00	-	425
Dec-25 6.00	1.88	-	-	-	9.48	-1.00	-	153
Dec-25 6.25	2.13	-	-	-	8.38	-1.00	-	282
Mar-26 2.20	-	-	-	-	27.57	-0.01	-	3
Mar-26 3.20	0.05	-	-	-	22.17	-0.11	-	2
Mar-26 3.50	0.10	-	-	-	20.55	-0.19	-	5
Mar-26 3.60	0.12	-	-	-	20.01	-0.23	-	100
Mar-26 3.80	0.17	-	-	-	18.93	-0.31	-	100
Mar-26 3.90	0.20	-	-	-	18.39	-0.36	-	122
Mar-26 4.00	0.24	-	-	-	17.85	-0.42	-	117
Mar-26 4.10	0.28	-	-	-	17.31	-0.47	-	20
Mar-26 4.20	0.33	0.31	0.31	0.31	16.77	-0.53	4	129
Mar-26 4.30	0.38	-	-	-	16.23	-0.59	-	25
Jun-26 3.40	0.11	-	-	-	20.26	-0.21	-	1,316
Jun-26 3.50	0.14	-	-	-	19.82	-0.24	-	25
Jun-26 3.60	0.17	-	-	-	19.38	-0.28	-	500
Jun-26 3.70	0.20	-	-	-	18.94	-0.33	-	100
Jun-26 3.90	0.27	-	-	-	18.07	-0.42	-	27
Jun-26 4.00	0.31	-	-	-	17.63	-0.47	-	25
Jun-26 4.10	0.36	-	-	-	17.19	-0.53	-	10
Jun-26 4.20	0.42	-	-	-	16.75	-0.58	-	30,525
Jun-26 4.30	0.47	-	-	-	16.31	-0.64	-	2
Sep-26 3.20	0.09	-	-	-	20.54	-0.16	-	10
Sep-26 3.30	0.11	-	-	-	20.17	-0.19	-	1
Sep-26 4.10	0.39	-	-	-	17.21	-0.52	-	607
Sep-26 6.00	1.97	-	-	-	12.38	-1.00	-	5
Dec-26 3.50	0.20	-	-	-	19.05	-0.30	-	4
Dec-26 3.60	0.24	-	-	-	18.73	-0.34	-	1
Dec-26 3.80	0.32	-	-	-	18.10	-0.42	-	1
Dec-26 3.90	0.37	-	-	-	17.78	-0.47	-	1,280
Dec-26 4.00	0.41	-	-	-	17.47	-0.51	-	10,005
Dec-26 4.10	0.47	-	-	-	17.15	-0.56	-	1
Dec-26 4.30	0.59	-	-	-	16.52	-0.65	-	290
Dec-26 4.40	0.66	-	-	-	16.28	-0.69	-	35
Dec-26 4.50	0.73	-	-	-	16.07	-0.73	-	32
Dec-26 4.70	0.88	-	-	-	15.63	-0.80	-	10
Dec-26 4.80	0.96	-	-	-	15.42	-0.83	-	50
Dec-26 6.00	2.06	-	-	-	12.83	-1.00	-	4
Dec-26 6.25	2.30	-	-	-	12.29	-1.00	-	17
Mar-27 4.00	0.43	-	-	-	17.44	-0.51	-	30
Mar-27 4.10	0.49	-	-	-	17.17	-0.55	-	25
Mar-27 4.20	0.55	-	-	-	16.89	-0.59	-	600
Jun-27 3.80	0.39	-	-	-	17.31	-0.46	-	10
Jun-27 3.90	0.43	-	-	-	17.07	-0.50	-	19
Jun-27 4.00	0.49	-	-	-	16.83	-0.54	-	10
Jun-27 4.30	0.68	-	-	-	16.11	-0.66	-	10
Jun-27 4.40	0.74	-	-	-	15.92	-0.70	-	5
Dec-27 2.20	0.03	-	-	-	20.65	-0.05	-	6,000
Dec-27 3.00	0.15	-	-	-	19.11	-0.21	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.10	-	-	-	19.50	0.43	-	10
Jun-25 3.60	0.61	-	-	-	22.80	0.92	-	5
Jun-25 4.00	0.28	-	-	-	20.70	0.70	-	25
Dec-25 3.00	1.11	-	-	-	27.22	0.91	-	5
Dec-25 4.50	0.11	-	-	-	17.98	0.29	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.20	0.03	-	-	-	19.50	-0.25	-	500
Apr-25 w0 4.20	0.03	-	-	-	19.50	-0.25	-	65
May-25 4.10	0.04	-	-	-	20.52	-0.22	-	550
Jun-25 3.80	0.04	-	-	-	21.01	-0.15	-	200
Jun-25 4.10	0.11	-	-	-	19.43	-0.38	-	560
Sep-25 3.80	0.09	-	-	-	21.65	-0.22	-	270
Sep-25 4.00	0.13	-	-	-	19.91	-0.32	-	10
Sep-25 4.10	0.16	-	-	-	19.03	-0.39	-	570
Dec-25 3.60	0.10	-	-	-	21.48	-0.21	-	240
Dec-25 3.90	0.18	-	-	-	19.56	-0.35	-	360
Dec-25 4.00	0.22	-	-	-	18.92	-0.41	-	5
Dec-25 5.00	0.91	-	-	-	13.88	-0.93	-	10
Dec-25 7.50	3.36	-	-	-	2.89	-0.98	-	5
Dec-25 8.50	4.35	-	-	-	0.02	-0.98	-	48
Dec-25 9.50	5.33	-	-	-	0.02	-0.98	-	50
Dec-25 10.00	5.82	-	-	-	0.02	-0.98	-	53
Dec-25 11.00	6.81	-	-	-	0.02	-0.98	-	52
Dec-25 12.00	7.79	-	-	-	0.02	-0.98	-	361
Dec-25 16.50	12.22	-	-	-	0.02	-0.98	-	38
Mar-26 7.75	3.57	-	-	-	4.48	-0.98	-	750

	Previous Close	1.75		28/03/25
	UNICAJA Close	1.71		28/03/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.04	-	-	-	29.75	-0.17	-	8

	Previous Close	95.00		28/03/25
	VIDRALA Close	94.30		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	0.17	-	-	-	19.10	0.09	-	100
Jun-25 76.67	18.41	-	-	-	29.69	0.94	-	1
Jun-25 82.14	13.39	-	-	-	26.96	0.88	-	1
Jun-25 109.51	0.20	-	-	-	18.59	0.06	-	5
Sep-25 88.00	9.80	-	-	-	22.85	0.71	-	1
Sep-25 92.00	7.04	-	-	-	21.29	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 95.83	2.75	-	-	-	21.91	-0.61	-	3
Jun-25 82.14	0.75	-	-	-	26.58	-0.12	-	5
Jun-25 91.27	2.43	-	-	-	22.03	-0.34	-	3
Jun-25 95.83	4.30	-	-	-	20.29	-0.53	-	4
Dec-25 90.00	4.28	-	-	-	20.77	-0.35	-	5

	Previous Close	62.90		28/03/25
	VISCOFAN Close	64.30		28/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	0.79	-	-	-	17.22	0.42	-	2
May-25 64.94	1.33	-	-	-	16.12	0.47	-	1
Jun-25 61.01	4.31	-	-	-	18.45	0.76	-	5
Dec-25 66.00	3.11	-	-	-	17.58	0.47	-	1
Mar-26 42.00	22.46	-	-	-	23.22	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	0.02	0.25	0.25	0.25	18.63	-0.02	1	2
Apr-25 w0 64.94	1.26	0.65	0.65	0.65	15.66	-0.59	1	1
May-25 61.01	0.35	-	-	-	16.13	-0.17	-	10
May-25 64.94	1.59	-	-	-	14.10	-0.55	-	1
Jun-25 48.21	-	-	-	-	19.53	-	-	1
Jun-25 49.20	-	-	-	-	19.09	-	-	152
Jun-25 57.07	0.13	-	-	-	15.63	-0.06	-	1
Jun-25 59.04	0.29	-	-	-	14.76	-0.12	-	1
Jun-25 61.01	0.59	-	-	-	13.89	-0.23	-	1
Sep-25 60.00	1.19	-	-	-	16.39	-0.26	-	2
Dec-25 58.00	1.55	1.75	1.75	1.75	16.97	-0.26	3	-
Dec-25 60.00	2.12	-	-	-	16.40	-0.34	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	220.10	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	0.50	-	-	-	22.85	-0.09	-	500

NON-STANDARD CONTRACTS
Contracts	Type	Underlying	Style	Strike	Day	Month	Year	Settlement	Only in case of Adjustment
Non-standard Futures	F	XXX			dd	m	y	C/P	New size
Non-Standard Options	C/P	XXX	EU/AM	sssss	dd	m	yy	C/P	New size
Product code explanation: The first letter (F) defines the contract as a future. The first letter (C or P) identifies the contract as Call or Put. The next three letters identify the underlying asset; (EU) defines the option as European and (AM) defines the option as American. The next five positions are for the strike price (sssss), (m) is for the expiration month identification, m=F for January; m=G for February; m=H for March; m=J for April; m=K for May; m=M for June; m=N for July; m=Q for August; m=U for September; m=V for October; m=X for November; m=Z for December. One (y) or two (yy) positions identify the year of expiration. (P) Identifies that the contract is physical delivery (Phisical Delivery). (C) Identifies that the contract is cash delivery (Cash Delivery). At the end of the code and after an adjustment of the contract due to corporate action, the new size of the contract will be shown or 100 if the size did not change.

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.