Boletin

DAILY BULLETIN 04/14/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	94,322	-	-	94,322	-
MINI IBEX-35	3,266	44	547	3,857	0.08
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	158	904	69,244	70,306	0.01
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	114,115	-	-	114,115
MINI IBEX-35	3,811	84,221	109,722	197,754
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,528,865	1,473,935	3,300,767	6,303,567
DIVIDENDOS	27,268	-	-	27,268

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	12,286.00		14/04/25
	IBEX - 35 Close	12,609.80		14/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,574.1	12,595	12,642	12,418	51,852	71,343
16-May-25	12,485.0	12,507	12,551	12,334	42,470	42,300
20-Jun-25	12,471.0	-	-	-	-	382
19-Sep-25	12,406.0	-	-	-	-	-
19-Dec-25	12,327.0	-	-	-	-	90
20-Mar-26	12,310.0	-	-	-	-	-
19-Jun-26	12,149.0	-	-	-	-	-
18-Sep-26	12,068.0	-	-	-	-	-
18-Dec-26	11,979.0	-	-	-	-	-
19-Mar-27	11,965.0	-	-	-	-	-
18-Jun-27	11,805.0	-	-	-	-	-
17-Sep-27	11,727.0	-	-	-	-	-
17-Dec-27	11,647.0	-	-	-	-	-
16-Jun-28	11,503.0	-	-	-	-	-
15-Dec-28	11,352.0	-	-	-	-	-
15-Jun-29	11,220.0	-	-	-	-	-
21-Dec-29	11,101.0	-	-	-	-	-

	Previous Close	-		14/04/25
	MINI IBEX-35 Close	-		14/04/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,574.1	12,595	12,640	12,420	2,428	2,552
25-Apr-25	12,523.0	-	-	-	-	-
02-May-25	12,463.0	-	-	-	-	-
09-May-25	12,469.0	-	-	-	-	-
16-May-25	12,485.0	12,500	12,550	12,345	838	1,252
20-Jun-25	12,471.0	-	-	-	-	7
19-Sep-25	12,406.0	-	-	-	-	-
19-Dec-25	12,327.0	-	-	-	-	-
20-Mar-26	12,310.0	-	-	-	-	-
19-Jun-26	12,149.0	-	-	-	-	-
18-Sep-26	12,068.0	-	-	-	-	-
18-Dec-26	11,979.0	-	-	-	-	-
19-Mar-27	11,965.0	-	-	-	-	-
18-Jun-27	11,805.0	-	-	-	-	-
17-Sep-27	11,727.0	-	-	-	-	-
17-Dec-27	11,647.0	-	-	-	-	-
16-Jun-28	11,503.0	-	-	-	-	-
15-Dec-28	11,352.0	-	-	-	-	-
15-Jun-29	11,220.0	-	-	-	-	-
21-Dec-29	11,101.0	-	-	-	-	-

	Previous Close	-		14/04/25
	MICRO IBEX-35 Close	-		14/04/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,574.1	-	-	-	-	-
16-May-25	12,485.0	-	-	-	-	-

	Previous Close	1,015.10		14/04/25
	IBEX BANCOS Close	1,051.50		14/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,051.7	-	-	-	-	-
16-May-25	1,037.0	-	-	-	-	-
20-Jun-25	1,039.0	-	-	-	-	-
19-Sep-25	1,042.0	-	-	-	-	-
19-Dec-25	1,024.0	-	-	-	-	-
20-Mar-26	1,027.0	-	-	-	-	-
19-Jun-26	1,002.0	-	-	-	-	-
18-Sep-26	1,003.0	-	-	-	-	-
18-Dec-26	985.0	-	-	-	-	-
19-Mar-27	988.0	-	-	-	-	-
18-Jun-27	963.0	-	-	-	-	-
17-Sep-27	965.0	-	-	-	-	-
17-Dec-27	947.0	-	-	-	-	-
16-Jun-28	927.0	-	-	-	-	-
15-Dec-28	911.0	-	-	-	-	-
15-Jun-29	892.0	-	-	-	-	-
21-Dec-29	880.0	-	-	-	-	-

	Previous Close	1,495.60		14/04/25
	IBEX ENERGIA Close	1,522.20		14/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,522.5	-	-	-	-	-
16-May-25	1,525.0	-	-	-	-	-
20-Jun-25	1,528.0	-	-	-	-	-
19-Sep-25	1,486.0	-	-	-	-	-
19-Dec-25	1,489.0	-	-	-	-	-
20-Mar-26	1,466.0	-	-	-	-	-
19-Jun-26	1,468.0	-	-	-	-	-
18-Sep-26	1,426.0	-	-	-	-	-
18-Dec-26	1,428.0	-	-	-	-	-
19-Mar-27	1,407.0	-	-	-	-	-
18-Jun-27	1,410.0	-	-	-	-	-
17-Sep-27	1,369.0	-	-	-	-	-
17-Dec-27	1,372.0	-	-	-	-	-
16-Jun-28	1,356.0	-	-	-	-	-
15-Dec-28	1,318.0	-	-	-	-	-
15-Jun-29	1,305.0	-	-	-	-	-
21-Dec-29	1,271.0	-	-	-	-	-

	Previous Close	122.40		14/04/25
	IBEX - 35 Impacto DIV Close	122.40		14/04/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	123.0	-	-	-	-	-
16-May-25	248.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	537.0	-	-	-	-	5,725
18-Dec-26	520.0	-	-	-	-	600
17-Dec-27	509.0	-	-	-	-	50
15-Dec-28	495.0	-	-	-	-	100
21-Dec-29	480.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	112.20		14/04/25
	ACCIONA Close	112.80		14/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	112.82	-	-	-	-	-
16-May-25	113.04	-	-	-	-	-
20-Jun-25	113.27	-	-	-	-	2
19-Sep-25	108.55	-	-	-	-	-
19-Dec-25	109.02	-	-	-	-	-
20-Mar-26	109.46	-	-	-	-	-
19-Jun-26	109.91	-	-	-	-	-
18-Sep-26	105.22	-	-	-	-	-
18-Dec-26	105.65	-	-	-	-	-
19-Mar-27	106.10	-	-	-	-	-
18-Jun-27	106.58	-	-	-	-	-
17-Sep-27	101.88	-	-	-	-	-
17-Dec-27	102.39	-	-	-	-	-
16-Jun-28	103.47	-	-	-	-	-
15-Dec-28	99.29	-	-	-	-	-
15-Jun-29	100.49	-	-	-	-	-
21-Dec-29	96.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	112.82	-	-	-	-	-
16-May-25	113.04	-	-	-	-	-
20-Jun-25	113.27	-	-	-	-	-
19-Sep-25	108.55	-	-	-	-	-
19-Dec-25	109.02	-	-	-	-	-
20-Mar-26	109.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	112.80	-	-	-	-	-

	Previous Close	15.64		14/04/25
	ACCIONA ENERGIA Close	15.68		14/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.68	-	-	-	-	-
16-May-25	15.71	-	-	-	-	-
20-Jun-25	15.30	-	-	-	-	-
19-Sep-25	15.38	-	-	-	-	-
19-Dec-25	15.45	-	-	-	-	-
20-Mar-26	15.51	-	-	-	-	-
19-Jun-26	15.07	-	-	-	-	-
18-Sep-26	15.13	-	-	-	-	-
18-Dec-26	15.19	-	-	-	-	-
19-Mar-27	15.26	-	-	-	-	-
18-Jun-27	14.83	-	-	-	-	-
17-Sep-27	14.90	-	-	-	-	-
17-Dec-27	14.97	-	-	-	-	-
16-Jun-28	14.63	-	-	-	-	-
15-Dec-28	14.80	-	-	-	-	-
15-Jun-29	14.47	-	-	-	-	-
21-Dec-29	14.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.68	-	-	-	-	-
16-May-25	15.71	-	-	-	-	-
20-Jun-25	15.30	-	-	-	-	-
19-Sep-25	15.38	-	-	-	-	-
19-Dec-25	15.45	-	-	-	-	-
20-Mar-26	15.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.68	-	-	-	-	-

	Previous Close	9.31		14/04/25
	ACERINOX Close	9.66		14/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.66	-	-	-	-	-
16-May-25	9.68	-	-	-	-	-
20-Jun-25	9.70	9.66	9.66	9.66	3	49
19-Sep-25	9.44	-	-	-	-	-
19-Dec-25	9.48	-	-	-	-	-
20-Mar-26	9.18	-	-	-	-	-
19-Jun-26	9.22	-	-	-	-	-
18-Sep-26	8.93	-	-	-	-	-
18-Dec-26	8.96	-	-	-	-	-
19-Mar-27	8.66	-	-	-	-	-
18-Jun-27	8.70	-	-	-	-	-
17-Sep-27	8.40	-	-	-	-	-
17-Dec-27	8.44	-	-	-	-	-
16-Jun-28	8.18	-	-	-	-	-
15-Dec-28	7.92	-	-	-	-	-
15-Jun-29	7.66	-	-	-	-	-
21-Dec-29	7.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.66	-	-	-	-	-
16-May-25	9.68	-	-	-	-	-
20-Jun-25	9.70	-	-	-	-	-
19-Sep-25	9.44	-	-	-	-	-
19-Dec-25	9.48	-	-	-	-	-
20-Mar-26	9.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.66	-	-	-	-	-

	Previous Close	48.44		14/04/25
	ACS Close	50.35		14/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	50.36	-	-	-	-	-
16-May-25	50.46	-	-	-	-	-
20-Jun-25	50.56	-	-	-	-	90
19-Sep-25	49.12	-	-	-	-	-
19-Dec-25	49.34	-	-	-	-	-
20-Mar-26	49.06	-	-	-	-	-
19-Jun-26	49.27	-	-	-	-	-
18-Sep-26	47.75	-	-	-	-	-
18-Dec-26	47.95	-	-	-	-	-
19-Mar-27	47.68	-	-	-	-	-
18-Jun-27	47.89	-	-	-	-	-
17-Sep-27	46.40	-	-	-	-	-
17-Dec-27	46.64	-	-	-	-	-
16-Jun-28	46.65	-	-	-	-	-
15-Dec-28	45.64	-	-	-	-	-
15-Jun-29	45.71	-	-	-	-	-
21-Dec-29	44.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	50.36	-	-	-	-	-
16-May-25	50.46	-	-	-	-	-
20-Jun-25	50.56	-	-	-	-	-
19-Sep-25	49.12	-	-	-	-	-
19-Dec-25	49.34	-	-	-	-	-
20-Mar-26	49.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.35	-	-	-	-	-

	Previous Close	207.60		14/04/25
	AENA Close	212.00		14/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	212.04	-	-	-	-	-
16-May-25	202.68	-	-	-	-	-
20-Jun-25	203.08	-	-	-	-	416
19-Sep-25	204.08	-	-	-	-	-
19-Dec-25	204.96	-	-	-	-	-
20-Mar-26	205.80	-	-	-	-	-
19-Jun-26	196.01	-	-	-	-	-
18-Sep-26	196.78	-	-	-	-	-
18-Dec-26	197.57	-	-	-	-	-
19-Mar-27	198.42	-	-	-	-	-
18-Jun-27	188.17	-	-	-	-	-
17-Sep-27	189.10	-	-	-	-	-
17-Dec-27	190.06	-	-	-	-	-
16-Jun-28	180.73	-	-	-	-	-
15-Dec-28	182.80	-	-	-	-	-
15-Jun-29	173.37	-	-	-	-	-
21-Dec-29	175.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	212.04	-	-	-	-	-
16-May-25	202.68	-	-	-	-	-
20-Jun-25	203.08	-	-	-	-	-
19-Sep-25	204.08	-	-	-	-	-
19-Dec-25	204.96	-	-	-	-	-
20-Mar-26	205.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	212.00	-	-	-	-	-

	Previous Close	9.16		14/04/25
	ALMIRALL Close	9.35		14/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.35	-	-	-	-	-
16-May-25	9.37	-	-	-	-	-
20-Jun-25	9.20	-	-	-	-	-
19-Sep-25	9.24	-	-	-	-	-
19-Dec-25	9.28	-	-	-	-	-
20-Mar-26	9.32	-	-	-	-	-
19-Jun-26	9.16	-	-	-	-	-
18-Sep-26	9.20	-	-	-	-	-
18-Dec-26	9.24	-	-	-	-	-
19-Mar-27	9.27	-	-	-	-	-
18-Jun-27	9.12	-	-	-	-	-
17-Sep-27	9.16	-	-	-	-	-
17-Dec-27	9.21	-	-	-	-	-
16-Jun-28	9.10	-	-	-	-	-
15-Dec-28	9.20	-	-	-	-	-
15-Jun-29	9.11	-	-	-	-	-
21-Dec-29	9.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.35	-	-	-	-	-
16-May-25	9.37	-	-	-	-	-
20-Jun-25	9.20	-	-	-	-	-
19-Sep-25	9.24	-	-	-	-	-
19-Dec-25	9.28	-	-	-	-	-
20-Mar-26	9.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.35	-	-	-	-	-

	Previous Close	65.48		14/04/25
	AMADEUS Close	66.52		14/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	66.53	-	-	-	-	-
16-May-25	66.66	-	-	-	-	-
20-Jun-25	66.80	-	-	-	-	24
19-Sep-25	66.23	-	-	-	-	-
19-Dec-25	66.52	-	-	-	-	-
20-Mar-26	66.22	-	-	-	-	-
19-Jun-26	66.49	-	-	-	-	-
18-Sep-26	65.78	-	-	-	-	-
18-Dec-26	66.04	-	-	-	-	-
19-Mar-27	65.72	-	-	-	-	-
18-Jun-27	66.02	-	-	-	-	-
17-Sep-27	65.24	-	-	-	-	-
17-Dec-27	65.56	-	-	-	-	-
16-Jun-28	65.59	-	-	-	-	-
15-Dec-28	65.10	-	-	-	-	-
15-Jun-29	65.14	-	-	-	-	-
21-Dec-29	64.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	66.53	-	-	-	-	-
16-May-25	66.66	-	-	-	-	-
20-Jun-25	66.80	-	-	-	-	-
19-Sep-25	66.23	-	-	-	-	-
19-Dec-25	66.52	-	-	-	-	-
20-Mar-26	66.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.52	-	-	-	-	-

	Previous Close	23.06		14/04/25
	ARCELORMITTAL Close	23.71		14/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.71	-	-	-	-	-
16-May-25	23.54	-	-	-	-	-
20-Jun-25	23.58	-	-	-	-	80
19-Sep-25	23.70	-	-	-	-	-
19-Dec-25	23.58	-	-	-	-	-
20-Mar-26	23.67	-	-	-	-	-
19-Jun-26	23.56	-	-	-	-	-
18-Sep-26	23.65	-	-	-	-	-
18-Dec-26	23.54	-	-	-	-	-
19-Mar-27	23.64	-	-	-	-	-
18-Jun-27	23.54	-	-	-	-	-
17-Sep-27	23.66	-	-	-	-	-
17-Dec-27	23.57	-	-	-	-	-
16-Jun-28	23.60	-	-	-	-	-
15-Dec-28	23.66	-	-	-	-	-
15-Jun-29	23.72	-	-	-	-	-
21-Dec-29	23.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.71	-	-	-	-	-
16-May-25	23.54	-	-	-	-	-
20-Jun-25	23.58	-	-	-	-	-
19-Sep-25	23.70	-	-	-	-	-
19-Dec-25	23.58	-	-	-	-	-
20-Mar-26	23.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.71	-	-	-	-	-

	Previous Close	5.06		14/04/25
	ATRESMEDIA Close	5.18		14/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.18	-	-	-	-	-
16-May-25	5.19	-	-	-	-	-
20-Jun-25	4.73	-	-	-	-	-
19-Sep-25	4.75	-	-	-	-	-
19-Dec-25	4.59	-	-	-	-	-
20-Mar-26	4.61	-	-	-	-	-
19-Jun-26	4.39	-	-	-	-	-
18-Sep-26	4.41	-	-	-	-	-
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.26	-	-	-	-	-
18-Jun-27	4.02	-	-	-	-	-
17-Sep-27	4.04	-	-	-	-	-
17-Dec-27	3.88	-	-	-	-	-
16-Jun-28	3.66	-	-	-	-	-
15-Dec-28	3.52	-	-	-	-	-
15-Jun-29	3.56	-	-	-	-	-
21-Dec-29	3.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.18	-	-	-	-	-
16-May-25	5.19	-	-	-	-	-
20-Jun-25	4.73	-	-	-	-	-
19-Sep-25	4.75	-	-	-	-	-
19-Dec-25	4.59	-	-	-	-	-
20-Mar-26	4.61	-	-	-	-	-

	Previous Close	1.43		14/04/25
	AUDAX RENOV Close	1.47		14/04/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.47	-	-	-	-	-

	Previous Close	37.55		14/04/25
	AUXIL. FF.CC Close	38.55		14/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.55	-	-	-	-	-

	Previous Close	2.36		14/04/25
	B.SABADELL Close	2.42		14/04/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.42	-	-	-	-	-
16-May-25	2.43	-	-	-	-	-
20-Jun-25	2.43	-	-	-	-	151
19-Sep-25	2.37	-	-	-	-	-
19-Dec-25	2.39	-	-	-	-	-
20-Mar-26	2.32	-	-	-	-	-
19-Jun-26	2.26	-	-	-	-	-
18-Sep-26	2.20	-	-	-	-	-
18-Dec-26	2.21	-	-	-	-	-
19-Mar-27	2.15	-	-	-	-	-
18-Jun-27	2.09	-	-	-	-	-
17-Sep-27	2.03	-	-	-	-	-
17-Dec-27	2.04	-	-	-	-	-
16-Jun-28	1.92	-	-	-	-	-
15-Dec-28	1.87	-	-	-	-	-
15-Jun-29	1.75	-	-	-	-	-
21-Dec-29	1.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.42	-	-	-	-	-
16-May-25	2.43	-	-	-	-	-
20-Jun-25	2.43	-	-	-	-	-
19-Sep-25	2.37	-	-	-	-	-
19-Dec-25	2.39	-	-	-	-	-
20-Mar-26	2.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.42	-	-	-	-	-

	Previous Close	9.40		14/04/25
	BANKINTER Close	9.82		14/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.82	-	-	-	-	-
16-May-25	9.84	-	-	-	-	-
20-Jun-25	9.86	9.66	9.66	9.66	10	89
19-Sep-25	9.80	-	-	-	-	-
19-Dec-25	9.54	-	-	-	-	-
20-Mar-26	9.58	-	-	-	-	-
19-Jun-26	9.49	-	-	-	-	-
18-Sep-26	9.41	-	-	-	-	-
18-Dec-26	9.15	-	-	-	-	-
19-Mar-27	9.19	-	-	-	-	-
18-Jun-27	9.10	-	-	-	-	-
17-Sep-27	9.03	-	-	-	-	-
17-Dec-27	8.77	-	-	-	-	-
16-Jun-28	8.73	-	-	-	-	-
15-Dec-28	8.39	-	-	-	-	-
15-Jun-29	8.36	-	-	-	-	-
21-Dec-29	8.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.82	-	-	-	-	-
16-May-25	9.84	-	-	-	-	-
20-Jun-25	9.86	-	-	-	-	-
19-Sep-25	9.80	-	-	-	-	-
19-Dec-25	9.54	-	-	-	-	-
20-Mar-26	9.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.82	-	-	-	-	-

	Previous Close	11.28		14/04/25
	BBVA Close	11.66		14/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.66	-	-	-	-	-
25-Apr-25	11.66	-	-	-	-	-
02-May-25	11.67	-	-	-	-	-
09-May-25	11.67	-	-	-	-	-
16-May-25	11.68	-	-	-	-	-
20-Jun-25	11.70	11.69	11.69	11.64	27	19,518
19-Sep-25	11.76	-	-	-	-	-
19-Dec-25	11.51	-	-	-	-	12,500
20-Mar-26	11.56	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-
18-Sep-26	11.29	-	-	-	-	-
18-Dec-26	11.06	-	-	-	-	-
19-Mar-27	11.11	-	-	-	-	-
18-Jun-27	10.81	-	-	-	-	-
17-Sep-27	10.87	-	-	-	-	-
17-Dec-27	10.66	-	-	-	-	-
16-Jun-28	10.40	-	-	-	-	-
15-Dec-28	10.25	-	-	-	-	-
15-Jun-29	9.99	-	-	-	-	-
21-Dec-29	9.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.66	-	-	-	-	-
16-May-25	11.68	-	-	-	-	-
20-Jun-25	11.70	-	-	-	-	-
19-Sep-25	11.76	-	-	-	-	-
19-Dec-25	11.51	-	-	-	-	-
20-Mar-26	11.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.66	-	-	-	-	-

	Previous Close	6.44		14/04/25
	CAIXABANK Close	6.69		14/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.69	-	-	-	-	-
16-May-25	6.41	-	-	-	-	-
20-Jun-25	6.43	6.41	6.41	6.40	15	165
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.34	-	-	-	-	-
20-Mar-26	6.37	-	-	-	-	-
19-Jun-26	6.12	-	-	-	-	-
18-Sep-26	6.15	-	-	-	-	-
18-Dec-26	6.03	-	-	-	-	-
19-Mar-27	6.06	-	-	-	-	-
18-Jun-27	5.82	-	-	-	-	-
17-Sep-27	5.85	-	-	-	-	-
17-Dec-27	5.74	-	-	-	-	-
16-Jun-28	5.61	-	-	-	-	-
15-Dec-28	5.48	-	-	-	-	-
15-Jun-29	5.35	-	-	-	-	-
21-Dec-29	5.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.69	-	-	-	-	-
16-May-25	6.41	-	-	-	-	-
20-Jun-25	6.43	-	-	-	-	-
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.34	-	-	-	-	-
20-Mar-26	6.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.69	-	-	-	-	-

	Previous Close	31.59		14/04/25
	CELLNEX Close	32.72		14/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.73	-	-	-	-	-
16-May-25	32.79	-	-	-	-	-
20-Jun-25	32.84	-	-	-	-	280
19-Sep-25	33.00	-	-	-	-	-
19-Dec-25	33.09	-	-	-	-	-
20-Mar-26	33.23	-	-	-	-	-
19-Jun-26	33.01	-	-	-	-	-
18-Sep-26	33.14	-	-	-	-	-
18-Dec-26	32.91	-	-	-	-	-
19-Mar-27	33.05	-	-	-	-	-
18-Jun-27	32.82	-	-	-	-	-
17-Sep-27	32.98	-	-	-	-	-
17-Dec-27	32.77	-	-	-	-	-
16-Jun-28	32.70	-	-	-	-	-
15-Dec-28	32.65	-	-	-	-	-
15-Jun-29	32.60	-	-	-	-	-
21-Dec-29	32.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.73	-	-	-	-	-
16-May-25	32.79	-	-	-	-	-
20-Jun-25	32.84	-	-	-	-	-
19-Sep-25	33.00	-	-	-	-	-
19-Dec-25	33.09	-	-	-	-	-
20-Mar-26	33.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.72	-	-	-	-	-

	Previous Close	21.25		14/04/25
	CIE AUTOMOTIVE Close	21.65		14/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	21.65	-	-	-	-	-
16-May-25	21.70	-	-	-	-	-
20-Jun-25	21.74	-	-	-	-	-
19-Sep-25	21.34	-	-	-	-	-
19-Dec-25	21.44	-	-	-	-	-
20-Mar-26	20.97	-	-	-	-	-
19-Jun-26	21.06	-	-	-	-	-
18-Sep-26	20.59	-	-	-	-	-
18-Dec-26	20.67	-	-	-	-	-
19-Mar-27	20.19	-	-	-	-	-
18-Jun-27	20.28	-	-	-	-	-
17-Sep-27	19.81	-	-	-	-	-
17-Dec-27	19.91	-	-	-	-	-
16-Jun-28	19.51	-	-	-	-	-
15-Dec-28	19.13	-	-	-	-	-
15-Jun-29	18.72	-	-	-	-	-
21-Dec-29	18.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	21.65	-	-	-	-	-
16-May-25	21.70	-	-	-	-	-
20-Jun-25	21.74	-	-	-	-	-
19-Sep-25	21.34	-	-	-	-	-
19-Dec-25	21.44	-	-	-	-	-
20-Mar-26	20.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.65	-	-	-	-	-

	Previous Close	5.28		14/04/25
	COLONIAL Close	5.39		14/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.39	-	-	-	-	-
16-May-25	5.40	-	-	-	-	-
20-Jun-25	5.11	-	-	-	-	-
19-Sep-25	5.14	-	-	-	-	-
19-Dec-25	5.16	-	-	-	-	-
20-Mar-26	5.18	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
18-Dec-26	4.93	-	-	-	-	-
19-Mar-27	4.95	-	-	-	-	-
18-Jun-27	4.97	-	-	-	-	-
17-Sep-27	4.66	-	-	-	-	-
17-Dec-27	4.68	-	-	-	-	-
16-Jun-28	4.73	-	-	-	-	-
15-Dec-28	4.44	-	-	-	-	-
15-Jun-29	4.49	-	-	-	-	-
21-Dec-29	4.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.39	-	-	-	-	-
16-May-25	5.40	-	-	-	-	-
20-Jun-25	5.11	-	-	-	-	-
19-Sep-25	5.14	-	-	-	-	-
19-Dec-25	5.16	-	-	-	-	-
20-Mar-26	5.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.39	-	-	-	-	-

	Previous Close	0.26		14/04/25
	D. FELGUERA Close	0.26		14/04/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.26	-	-	-	-	-

	Previous Close	16.72		14/04/25
	EBRO FOODS Close	16.78		14/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.78	-	-	-	-	-
16-May-25	16.82	-	-	-	-	-
20-Jun-25	16.85	-	-	-	-	-
19-Sep-25	16.70	-	-	-	-	-
19-Dec-25	16.54	-	-	-	-	-
20-Mar-26	16.61	-	-	-	-	-
19-Jun-26	16.49	-	-	-	-	-
18-Sep-26	16.36	-	-	-	-	-
18-Dec-26	16.24	-	-	-	-	-
19-Mar-27	16.31	-	-	-	-	-
18-Jun-27	16.18	-	-	-	-	-
17-Sep-27	16.06	-	-	-	-	-
17-Dec-27	15.94	-	-	-	-	-
16-Jun-28	15.90	-	-	-	-	-
15-Dec-28	15.68	-	-	-	-	-
15-Jun-29	15.66	-	-	-	-	-
21-Dec-29	15.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.78	-	-	-	-	-
16-May-25	16.82	-	-	-	-	-
20-Jun-25	16.85	-	-	-	-	-
19-Sep-25	16.70	-	-	-	-	-
19-Dec-25	16.54	-	-	-	-	-
20-Mar-26	16.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.78	-	-	-	-	-

	Previous Close	12.79		14/04/25
	ENAGAS Close	12.90		14/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.90	-	-	-	-	-
16-May-25	12.93	-	-	-	-	-
20-Jun-25	12.95	-	-	-	-	20
19-Sep-25	12.41	-	-	-	-	6
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	12.12	-	-	-	-	-
19-Jun-26	12.17	-	-	-	-	-
18-Sep-26	11.61	-	-	-	-	-
18-Dec-26	11.26	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.36	-	-	-	-	-
17-Sep-27	10.81	-	-	-	-	-
17-Dec-27	10.37	-	-	-	-	-
16-Jun-28	10.48	-	-	-	-	-
15-Dec-28	9.39	-	-	-	-	-
15-Jun-29	9.51	-	-	-	-	-
21-Dec-29	8.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.90	-	-	-	-	-
16-May-25	12.93	-	-	-	-	-
20-Jun-25	12.95	-	-	-	-	-
19-Sep-25	12.41	-	-	-	-	-
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	12.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.90	-	-	-	-	-

	Previous Close	2.92		14/04/25
	ENCE Close	2.93		14/04/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.93	-	-	-	-	-
16-May-25	2.90	-	-	-	-	-
20-Jun-25	2.91	-	-	-	-	-
19-Sep-25	2.87	-	-	-	-	-
19-Dec-25	2.83	-	-	-	-	-
20-Mar-26	2.84	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.76	-	-	-	-	-
18-Dec-26	2.71	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.68	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.53	-	-	-	-	-
16-Jun-28	2.47	-	-	-	-	-
15-Dec-28	2.31	-	-	-	-	-
15-Jun-29	2.25	-	-	-	-	-
21-Dec-29	2.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.93	-	-	-	-	-
16-May-25	2.90	-	-	-	-	-
20-Jun-25	2.91	-	-	-	-	-
19-Sep-25	2.87	-	-	-	-	-
19-Dec-25	2.83	-	-	-	-	-
20-Mar-26	2.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.93	-	-	-	-	-

	Previous Close	24.23		14/04/25
	ENDESA Close	24.55		14/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.56	-	-	-	-	-
16-May-25	24.60	-	-	-	-	-
20-Jun-25	24.65	-	-	-	-	22
19-Sep-25	23.95	-	-	-	-	-
19-Dec-25	24.05	-	-	-	-	5,000
20-Mar-26	23.63	-	-	-	-	-
19-Jun-26	23.73	-	-	-	-	-
18-Sep-26	22.99	-	-	-	-	-
18-Dec-26	23.08	-	-	-	-	-
19-Mar-27	22.64	-	-	-	-	-
18-Jun-27	22.74	-	-	-	-	-
17-Sep-27	21.99	-	-	-	-	-
17-Dec-27	22.10	-	-	-	-	-
16-Jun-28	21.77	-	-	-	-	-
15-Dec-28	21.13	-	-	-	-	-
15-Jun-29	20.80	-	-	-	-	-
21-Dec-29	20.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.56	-	-	-	-	-
16-May-25	24.60	-	-	-	-	-
20-Jun-25	24.65	-	-	-	-	-
19-Sep-25	23.95	-	-	-	-	-
19-Dec-25	24.05	-	-	-	-	-
20-Mar-26	23.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.55	-	-	-	-	-

	Previous Close	3.71		14/04/25
	FAES Close	3.74		14/04/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.74	-	-	-	-	-

	Previous Close	10.03		14/04/25
	FCC Close	10.13		14/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.13	-	-	-	-	-
16-May-25	10.15	-	-	-	-	-
20-Jun-25	10.17	-	-	-	-	-
19-Sep-25	9.55	-	-	-	-	-
19-Dec-25	9.59	-	-	-	-	-
20-Mar-26	9.63	-	-	-	-	-
19-Jun-26	9.67	-	-	-	-	-
18-Sep-26	9.01	-	-	-	-	-
18-Dec-26	9.05	-	-	-	-	-
19-Mar-27	9.09	-	-	-	-	-
18-Jun-27	9.13	-	-	-	-	-
17-Sep-27	8.46	-	-	-	-	-
17-Dec-27	8.50	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	7.96	-	-	-	-	-
15-Jun-29	8.05	-	-	-	-	-
21-Dec-29	7.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.13	-	-	-	-	-
16-May-25	10.15	-	-	-	-	-
20-Jun-25	10.17	-	-	-	-	-
19-Sep-25	9.55	-	-	-	-	-
19-Dec-25	9.59	-	-	-	-	-
20-Mar-26	9.63	-	-	-	-	-

	Previous Close	12.86		14/04/25
	FCC INM Close	12.97		14/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.42	-	-	-	-	-
20-Mar-26	12.52	-	-	-	-	-

	Previous Close	38.22		14/04/25
	FERROVIAL Close	39.09		14/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	39.10	-	-	-	-	-
16-May-25	39.17	-	-	-	-	-
20-Jun-25	39.00	-	-	-	-	70
19-Sep-25	39.19	-	-	-	-	-
19-Dec-25	38.97	-	-	-	-	-
20-Mar-26	39.12	-	-	-	-	-
19-Jun-26	39.02	-	-	-	-	-
18-Sep-26	39.18	-	-	-	-	-
18-Dec-26	38.94	-	-	-	-	-
19-Mar-27	39.10	-	-	-	-	-
18-Jun-27	39.01	-	-	-	-	-
17-Sep-27	39.20	-	-	-	-	-
17-Dec-27	38.99	-	-	-	-	-
16-Jun-28	39.40	-	-	-	-	-
15-Dec-28	39.17	-	-	-	-	-
15-Jun-29	39.63	-	-	-	-	-
21-Dec-29	39.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	39.10	-	-	-	-	-
16-May-25	39.17	-	-	-	-	-
20-Jun-25	39.00	-	-	-	-	-
19-Sep-25	39.19	-	-	-	-	-
19-Dec-25	38.97	-	-	-	-	-
20-Mar-26	39.12	-	-	-	-	-
31-Dec-99	39.09	-	-	-	-	-

	Previous Close	18.95		14/04/25
	FLUIDRA Close	19.30		14/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.30	-	-	-	-	-
16-May-25	19.34	-	-	-	-	-
20-Jun-25	19.38	-	-	-	-	-
19-Sep-25	19.17	-	-	-	-	-
19-Dec-25	18.96	-	-	-	-	-
20-Mar-26	19.03	-	-	-	-	-
19-Jun-26	19.11	-	-	-	-	-
18-Sep-26	18.86	-	-	-	-	-
18-Dec-26	18.60	-	-	-	-	-
19-Mar-27	18.68	-	-	-	-	-
18-Jun-27	18.76	-	-	-	-	-
17-Sep-27	18.50	-	-	-	-	-
17-Dec-27	18.23	-	-	-	-	-
16-Jun-28	18.42	-	-	-	-	-
15-Dec-28	17.86	-	-	-	-	-
15-Jun-29	18.08	-	-	-	-	-
21-Dec-29	17.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.30	-	-	-	-	-
16-May-25	19.34	-	-	-	-	-
20-Jun-25	19.38	-	-	-	-	-
19-Sep-25	19.17	-	-	-	-	-
19-Dec-25	18.96	-	-	-	-	-
20-Mar-26	19.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.30	-	-	-	-	-

	Previous Close	48.75		14/04/25
	G.CATALANA O Close	48.85		14/04/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.85	-	-	-	-	-

	Previous Close	2.46		14/04/25
	GESTAMP Close	2.49		14/04/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.49	-	-	-	-	-

	Previous Close	41.40		14/04/25
	GRENERGY Close	41.70		14/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.70	-	-	-	-	-

	Previous Close	7.83		14/04/25
	GRIFOLS Close	8.17		14/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.17	-	-	-	-	-
16-May-25	8.19	-	-	-	-	-
20-Jun-25	8.20	-	-	-	-	58
19-Sep-25	8.24	-	-	-	-	-
19-Dec-25	8.28	-	-	-	-	-
20-Mar-26	8.31	-	-	-	-	-
19-Jun-26	8.35	-	-	-	-	-
18-Sep-26	8.38	-	-	-	-	-
18-Dec-26	8.32	-	-	-	-	-
19-Mar-27	8.35	-	-	-	-	-
18-Jun-27	8.29	-	-	-	-	-
17-Sep-27	8.33	-	-	-	-	-
17-Dec-27	8.37	-	-	-	-	-
16-Jun-28	8.26	-	-	-	-	-
15-Dec-28	8.35	-	-	-	-	-
15-Jun-29	8.25	-	-	-	-	-
21-Dec-29	8.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.17	-	-	-	-	-
16-May-25	8.19	-	-	-	-	-
20-Jun-25	8.20	-	-	-	-	-
19-Sep-25	8.24	-	-	-	-	-
19-Dec-25	8.28	-	-	-	-	-
20-Mar-26	8.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.17	-	-	-	-	-

	Previous Close	5.91		14/04/25
	GRIFOLS B Close	6.18		14/04/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.18	-	-	-	-	-

	Previous Close	2.78		14/04/25
	IAG Close	2.85		14/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.85	-	-	-	-	-
16-May-25	2.86	-	-	-	-	-
20-Jun-25	2.86	-	-	-	-	245
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.81	-	-	-	-	-
19-Jun-26	2.82	-	-	-	-	-
18-Sep-26	2.72	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.75	-	-	-	-	-
18-Jun-27	2.76	-	-	-	-	-
17-Sep-27	2.65	-	-	-	-	-
17-Dec-27	2.66	-	-	-	-	-
16-Jun-28	2.69	-	-	-	-	-
15-Dec-28	2.57	-	-	-	-	-
15-Jun-29	2.60	-	-	-	-	-
21-Dec-29	2.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.85	-	-	-	-	-
16-May-25	2.86	-	-	-	-	-
20-Jun-25	2.86	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.85	-	-	-	-	-

	Previous Close	14.71		14/04/25
	IBERDROLA Close	15.00		14/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.00	-	-	-	-	-
25-Apr-25	15.01	-	-	-	-	-
02-May-25	15.02	-	-	-	-	-
09-May-25	15.03	-	-	-	-	-
16-May-25	15.03	-	-	-	-	-
20-Jun-25	15.06	14.93	14.93	14.79	4	4,415
19-Sep-25	14.73	-	-	-	-	-
19-Dec-25	14.79	-	-	-	-	-
20-Mar-26	14.63	-	-	-	-	-
19-Jun-26	14.69	-	-	-	-	-
18-Sep-26	14.32	-	-	-	-	-
18-Dec-26	14.37	-	-	-	-	-
19-Mar-27	14.21	-	-	-	-	-
18-Jun-27	14.28	-	-	-	-	-
17-Sep-27	13.93	-	-	-	-	-
17-Dec-27	14.00	-	-	-	-	-
16-Jun-28	13.94	-	-	-	-	-
15-Dec-28	13.71	-	-	-	-	-
15-Jun-29	13.68	-	-	-	-	-
21-Dec-29	13.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.00	-	-	-	-	-
16-May-25	15.03	-	-	-	-	-
20-Jun-25	15.06	-	-	-	-	-
19-Sep-25	14.73	-	-	-	-	-
19-Dec-25	14.79	-	-	-	-	-
20-Mar-26	14.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.00	-	-	-	-	-

	Previous Close	45.39		14/04/25
	INDITEX Close	46.10		14/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.11	-	-	-	-	-
25-Apr-25	46.13	-	-	-	-	-
02-May-25	45.32	-	-	-	-	-
09-May-25	45.34	-	-	-	-	-
16-May-25	45.36	-	-	-	-	-
20-Jun-25	45.45	45.29	45.29	45.29	1	2,286
19-Sep-25	45.67	-	-	-	-	-
19-Dec-25	45.58	-	-	-	-	-
20-Mar-26	45.76	-	-	-	-	-
19-Jun-26	45.16	-	-	-	-	-
18-Sep-26	45.34	-	-	-	-	-
18-Dec-26	45.24	-	-	-	-	-
19-Mar-27	45.43	-	-	-	-	-
18-Jun-27	44.84	-	-	-	-	-
17-Sep-27	45.06	-	-	-	-	-
17-Dec-27	45.01	-	-	-	-	-
16-Jun-28	44.73	-	-	-	-	-
15-Dec-28	44.97	-	-	-	-	-
15-Jun-29	44.77	-	-	-	-	-
21-Dec-29	45.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.11	-	-	-	-	-
16-May-25	45.36	-	-	-	-	-
20-Jun-25	45.45	-	-	-	-	-
19-Sep-25	45.67	-	-	-	-	-
19-Dec-25	45.58	-	-	-	-	-
20-Mar-26	45.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.10	-	-	-	-	-

	Previous Close	26.36		14/04/25
	INDRA Close	27.42		14/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.43	-	-	-	-	-
16-May-25	27.48	-	-	-	-	-
20-Jun-25	27.53	27.56	27.56	27.56	5	35
19-Sep-25	27.42	-	-	-	-	-
19-Dec-25	27.54	-	-	-	-	-
20-Mar-26	27.65	-	-	-	-	-
19-Jun-26	27.76	-	-	-	-	-
18-Sep-26	27.54	-	-	-	-	-
18-Dec-26	27.65	-	-	-	-	-
19-Mar-27	27.77	-	-	-	-	-
18-Jun-27	27.90	-	-	-	-	-
17-Sep-27	27.67	-	-	-	-	-
17-Dec-27	27.81	-	-	-	-	-
16-Jun-28	28.10	-	-	-	-	-
15-Dec-28	28.04	-	-	-	-	-
15-Jun-29	28.37	-	-	-	-	-
21-Dec-29	28.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.43	-	-	-	-	-
16-May-25	27.48	-	-	-	-	-
20-Jun-25	27.53	-	-	-	-	-
19-Sep-25	27.42	-	-	-	-	-
19-Dec-25	27.54	-	-	-	-	-
20-Mar-26	27.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.42	-	-	-	-	-

	Previous Close	48.34		14/04/25
	LABORAT. ROVI Close	49.30		14/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	49.31	-	-	-	-	-
16-May-25	49.41	-	-	-	-	-
20-Jun-25	49.50	-	-	-	-	-
19-Sep-25	48.81	-	-	-	-	-
19-Dec-25	49.02	-	-	-	-	-
20-Mar-26	49.22	-	-	-	-	-
19-Jun-26	49.42	-	-	-	-	-
18-Sep-26	48.41	-	-	-	-	-
18-Dec-26	48.61	-	-	-	-	-
19-Mar-27	48.82	-	-	-	-	-
18-Jun-27	49.03	-	-	-	-	-
17-Sep-27	47.77	-	-	-	-	-
17-Dec-27	48.01	-	-	-	-	-
16-Jun-28	48.51	-	-	-	-	-
15-Dec-28	47.44	-	-	-	-	-
15-Jun-29	48.00	-	-	-	-	-
21-Dec-29	47.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	49.31	-	-	-	-	-
16-May-25	49.41	-	-	-	-	-
20-Jun-25	49.50	-	-	-	-	-
19-Sep-25	48.81	-	-	-	-	-
19-Dec-25	49.02	-	-	-	-	-
20-Mar-26	49.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.30	-	-	-	-	-

	Previous Close	1.13		14/04/25
	LINEA DIRECTA Close	1.15		14/04/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.15	-	-	-	-	-

	Previous Close	28.26		14/04/25
	LOGISTA Close	28.90		14/04/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.90	-	-	-	-	-

	Previous Close	2.74		14/04/25
	MAPFRE Close	2.78		14/04/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.78	-	-	-	-	-
16-May-25	2.79	-	-	-	-	-
20-Jun-25	2.70	-	-	-	-	-
19-Sep-25	2.71	-	-	-	-	-
19-Dec-25	2.66	-	-	-	-	-
20-Mar-26	2.67	-	-	-	-	-
19-Jun-26	2.58	-	-	-	-	-
18-Sep-26	2.59	-	-	-	-	-
18-Dec-26	2.52	-	-	-	-	-
19-Mar-27	2.54	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-
17-Sep-27	2.43	-	-	-	-	-
17-Dec-27	2.37	-	-	-	-	-
16-Jun-28	2.29	-	-	-	-	-
15-Dec-28	2.24	-	-	-	-	-
15-Jun-29	2.16	-	-	-	-	-
21-Dec-29	2.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.78	-	-	-	-	-
16-May-25	2.79	-	-	-	-	-
20-Jun-25	2.70	-	-	-	-	-
19-Sep-25	2.71	-	-	-	-	-
19-Dec-25	2.66	-	-	-	-	-
20-Mar-26	2.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.78	-	-	-	-	-

	Previous Close	6.06		14/04/25
	MELIA HOTELS Close	6.17		14/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.17	-	-	-	-	-
16-May-25	6.18	-	-	-	-	-
20-Jun-25	6.20	-	-	-	-	-
19-Sep-25	6.07	-	-	-	-	-
19-Dec-25	6.09	-	-	-	-	-
20-Mar-26	6.12	-	-	-	-	-
19-Jun-26	6.14	-	-	-	-	-
18-Sep-26	5.98	-	-	-	-	-
18-Dec-26	6.01	-	-	-	-	-
19-Mar-27	6.03	-	-	-	-	-
18-Jun-27	6.06	-	-	-	-	-
17-Sep-27	5.90	-	-	-	-	-
17-Dec-27	5.93	-	-	-	-	-
16-Jun-28	5.99	-	-	-	-	-
15-Dec-28	5.86	-	-	-	-	-
15-Jun-29	5.93	-	-	-	-	-
21-Dec-29	5.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.17	-	-	-	-	-
16-May-25	6.18	-	-	-	-	-
20-Jun-25	6.20	-	-	-	-	-
19-Sep-25	6.07	-	-	-	-	-
19-Dec-25	6.09	-	-	-	-	-
20-Mar-26	6.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.17	-	-	-	-	-

	Previous Close	9.09		14/04/25
	MERLIN Close	9.32		14/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.32	-	-	-	-	-
16-May-25	9.07	-	-	-	-	-
20-Jun-25	9.09	-	-	-	-	-
19-Sep-25	9.14	-	-	-	-	-
19-Dec-25	9.00	-	-	-	-	-
20-Mar-26	9.03	-	-	-	-	-
19-Jun-26	8.78	-	-	-	-	-
18-Sep-26	8.82	-	-	-	-	-
18-Dec-26	8.59	-	-	-	-	-
19-Mar-27	8.63	-	-	-	-	-
18-Jun-27	8.36	-	-	-	-	-
17-Sep-27	8.40	-	-	-	-	-
17-Dec-27	8.18	-	-	-	-	-
16-Jun-28	7.96	-	-	-	-	-
15-Dec-28	7.79	-	-	-	-	-
15-Jun-29	7.57	-	-	-	-	-
21-Dec-29	7.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.32	-	-	-	-	-
16-May-25	9.07	-	-	-	-	-
20-Jun-25	9.09	-	-	-	-	-
19-Sep-25	9.14	-	-	-	-	-
19-Dec-25	9.00	-	-	-	-	-
20-Mar-26	9.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.32	-	-	-	-	-

	Previous Close	24.34		14/04/25
	NATURGY Close	24.56		14/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.57	-	-	-	-	-
16-May-25	24.61	-	-	-	-	-
20-Jun-25	24.66	-	-	-	-	95
19-Sep-25	24.28	-	-	-	-	55
19-Dec-25	23.88	-	-	-	-	-
20-Mar-26	23.98	-	-	-	-	-
19-Jun-26	23.41	-	-	-	-	-
18-Sep-26	23.02	-	-	-	-	-
18-Dec-26	22.64	-	-	-	-	-
19-Mar-27	22.74	-	-	-	-	-
18-Jun-27	22.11	-	-	-	-	-
17-Sep-27	21.76	-	-	-	-	-
17-Dec-27	21.41	-	-	-	-	-
16-Jun-28	21.02	-	-	-	-	-
15-Dec-28	20.23	-	-	-	-	-
15-Jun-29	20.01	-	-	-	-	-
21-Dec-29	19.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.57	-	-	-	-	-
16-May-25	24.61	-	-	-	-	-
20-Jun-25	24.66	-	-	-	-	-
19-Sep-25	24.28	-	-	-	-	-
19-Dec-25	23.88	-	-	-	-	-
20-Mar-26	23.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.56	-	-	-	-	-

	Previous Close	0.32		14/04/25
	OBRASCON HUARTE Close	0.31		14/04/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.31	-	-	-	-	-
16-May-25	0.31	-	-	-	-	-
20-Jun-25	0.31	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-
19-Jun-26	0.32	-	-	-	-	-
18-Sep-26	0.32	-	-	-	-	-
18-Dec-26	0.32	-	-	-	-	-
19-Mar-27	0.32	-	-	-	-	-
18-Jun-27	0.33	-	-	-	-	-
17-Sep-27	0.33	-	-	-	-	-
17-Dec-27	0.33	-	-	-	-	-
16-Jun-28	0.33	-	-	-	-	-
15-Dec-28	0.34	-	-	-	-	-
15-Jun-29	0.34	-	-	-	-	-
21-Dec-29	0.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.31	-	-	-	-	-
16-May-25	0.31	-	-	-	-	-
20-Jun-25	0.31	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-

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

	Previous Close	73.60		14/04/25
	PHARMA MAR Close	76.50		14/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	76.52	-	-	-	-	-
16-May-25	76.66	-	-	-	-	-
20-Jun-25	76.82	-	-	-	-	-
19-Sep-25	76.39	-	-	-	-	-
19-Dec-25	76.72	-	-	-	-	-
20-Mar-26	77.03	-	-	-	-	-
19-Jun-26	77.35	-	-	-	-	-
18-Sep-26	77.01	-	-	-	-	-
18-Dec-26	77.32	-	-	-	-	-
19-Mar-27	77.65	-	-	-	-	-
18-Jun-27	78.00	-	-	-	-	-
17-Sep-27	77.72	-	-	-	-	-
17-Dec-27	78.11	-	-	-	-	-
16-Jun-28	78.92	-	-	-	-	-
15-Dec-28	79.15	-	-	-	-	-
15-Jun-29	80.07	-	-	-	-	-
21-Dec-29	80.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	76.52	-	-	-	-	-
16-May-25	76.66	-	-	-	-	-
20-Jun-25	76.82	-	-	-	-	-
19-Sep-25	76.39	-	-	-	-	-
19-Dec-25	76.72	-	-	-	-	-
20-Mar-26	77.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.50	-	-	-	-	-

	Previous Close	2.07		14/04/25
	PROSEGUR Close	2.10		14/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.10	-	-	-	-	-

	Previous Close	15.25		14/04/25
	PUIG Close	15.65		14/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.65	-	-	-	-	-
16-May-25	15.68	-	-	-	-	-
20-Jun-25	15.33	-	-	-	-	-
19-Sep-25	15.41	-	-	-	-	-
19-Dec-25	15.48	-	-	-	-	-
20-Mar-26	15.54	-	-	-	-	-
19-Jun-26	15.20	-	-	-	-	-
18-Sep-26	15.26	-	-	-	-	-
18-Dec-26	15.32	-	-	-	-	-
19-Mar-27	15.39	-	-	-	-	-
18-Jun-27	15.02	-	-	-	-	-
17-Sep-27	15.09	-	-	-	-	-
17-Dec-27	15.17	-	-	-	-	-
16-Jun-28	14.85	-	-	-	-	-
15-Dec-28	15.01	-	-	-	-	-
15-Jun-29	14.65	-	-	-	-	-
21-Dec-29	14.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.65	-	-	-	-	-
16-May-25	15.68	-	-	-	-	-
20-Jun-25	15.33	-	-	-	-	-
19-Sep-25	15.41	-	-	-	-	-
19-Dec-25	15.48	-	-	-	-	-
20-Mar-26	15.54	-	-	-	-	-

	Previous Close	18.53		14/04/25
	REDEIA Close	18.67		14/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.67	-	-	-	-	-
16-May-25	18.71	-	-	-	-	-
20-Jun-25	18.75	-	-	-	-	6
19-Sep-25	18.24	-	-	-	-	-
19-Dec-25	18.32	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-
19-Jun-26	18.24	-	-	-	-	-
18-Sep-26	17.73	-	-	-	-	-
18-Dec-26	17.80	-	-	-	-	-
19-Mar-27	17.66	-	-	-	-	-
18-Jun-27	17.74	-	-	-	-	-
17-Sep-27	17.24	-	-	-	-	-
17-Dec-27	17.33	-	-	-	-	-
16-Jun-28	17.29	-	-	-	-	-
15-Dec-28	16.90	-	-	-	-	-
15-Jun-29	16.88	-	-	-	-	-
21-Dec-29	16.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.67	-	-	-	-	-
16-May-25	18.71	-	-	-	-	-
20-Jun-25	18.75	-	-	-	-	-
19-Sep-25	18.24	-	-	-	-	-
19-Dec-25	18.32	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.67	-	-	-	-	-

	Previous Close	9.59		14/04/25
	REPSOL Close	9.93		14/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.94	-	-	-	-	-
25-Apr-25	9.94	-	-	-	-	-
02-May-25	9.95	-	-	-	-	-
09-May-25	9.95	-	-	-	-	-
16-May-25	9.96	-	-	-	-	-
20-Jun-25	9.98	10.00	10.00	9.93	52	4,105
19-Sep-25	9.52	-	-	-	-	-
19-Dec-25	9.56	-	-	-	-	10,000
20-Mar-26	9.10	-	-	-	-	-
19-Jun-26	9.14	-	-	-	-	-
18-Sep-26	8.76	-	-	-	-	-
18-Dec-26	8.80	-	-	-	-	-
19-Mar-27	8.42	-	-	-	-	-
18-Jun-27	8.46	-	-	-	-	-
17-Sep-27	8.07	-	-	-	-	-
17-Dec-27	8.11	-	-	-	-	-
16-Jun-28	7.76	-	-	-	-	-
15-Dec-28	7.38	-	-	-	-	-
15-Jun-29	7.04	-	-	-	-	-
21-Dec-29	6.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.94	-	-	-	-	-
16-May-25	9.96	-	-	-	-	-
20-Jun-25	9.98	-	-	-	-	-
19-Sep-25	9.52	-	-	-	-	-
19-Dec-25	9.56	-	-	-	-	-
20-Mar-26	9.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.93	-	-	-	-	-

	Previous Close	2.91		14/04/25
	SACYR Close	3.00		14/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.00	-	-	-	-	-
16-May-25	3.00	-	-	-	-	-
20-Jun-25	3.01	-	-	-	-	5
19-Sep-25	2.94	-	-	-	-	-
19-Dec-25	2.95	-	-	-	-	-
20-Mar-26	2.90	-	-	-	-	-
19-Jun-26	2.91	-	-	-	-	-
18-Sep-26	2.83	-	-	-	-	-
18-Dec-26	2.85	-	-	-	-	-
19-Mar-27	2.79	-	-	-	-	-
18-Jun-27	2.80	-	-	-	-	-
17-Sep-27	2.73	-	-	-	-	-
17-Dec-27	2.75	-	-	-	-	-
16-Jun-28	2.71	-	-	-	-	-
15-Dec-28	2.65	-	-	-	-	-
15-Jun-29	2.62	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.00	-	-	-	-	-
16-May-25	3.00	-	-	-	-	-
20-Jun-25	3.01	-	-	-	-	-
19-Sep-25	2.94	-	-	-	-	-
19-Dec-25	2.95	-	-	-	-	-
20-Mar-26	2.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.00	-	-	-	-	-

	Previous Close	5.59		14/04/25
	SANTANDER Close	5.80		14/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.80	-	-	-	-	-
25-Apr-25	5.80	-	-	-	-	-
02-May-25	5.70	-	-	-	-	-
09-May-25	5.70	-	-	-	-	-
16-May-25	5.70	-	-	-	-	-
20-Jun-25	5.71	5.70	5.74	5.68	41	120,167
19-Sep-25	5.74	-	-	-	-	-
19-Dec-25	5.65	-	-	-	-	-
20-Mar-26	5.68	-	-	-	-	-
19-Jun-26	5.58	-	-	-	-	-
18-Sep-26	5.61	-	-	-	-	-
18-Dec-26	5.51	-	-	-	-	-
19-Mar-27	5.53	-	-	-	-	-
18-Jun-27	5.42	-	-	-	-	-
17-Sep-27	5.45	-	-	-	-	-
17-Dec-27	5.35	-	-	-	-	-
16-Jun-28	5.27	-	-	-	-	-
15-Dec-28	5.19	-	-	-	-	-
15-Jun-29	5.14	-	-	-	-	-
21-Dec-29	5.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.80	-	-	-	-	-
16-May-25	5.70	-	-	-	-	-
20-Jun-25	5.71	-	-	-	-	1,317,400
19-Sep-25	5.74	-	-	-	-	-
19-Dec-25	5.65	-	-	-	-	-
20-Mar-26	5.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.80	-	-	-	-	-

	Previous Close	6.59		14/04/25
	SOLARIA Close	6.57		14/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.57	-	-	-	-	-
16-May-25	6.58	-	-	-	-	-
20-Jun-25	6.60	-	-	-	-	-
19-Sep-25	6.63	-	-	-	-	-
19-Dec-25	6.66	-	-	-	-	-
20-Mar-26	6.69	-	-	-	-	-
19-Jun-26	6.71	-	-	-	-	-
18-Sep-26	6.74	-	-	-	-	-
18-Dec-26	6.77	-	-	-	-	-
19-Mar-27	6.80	-	-	-	-	-
18-Jun-27	6.83	-	-	-	-	-
17-Sep-27	6.86	-	-	-	-	-
17-Dec-27	6.89	-	-	-	-	-
16-Jun-28	6.97	-	-	-	-	-
15-Dec-28	7.04	-	-	-	-	-
15-Jun-29	7.12	-	-	-	-	-
21-Dec-29	7.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.57	-	-	-	-	-
16-May-25	6.58	-	-	-	-	-
20-Jun-25	6.60	-	-	-	-	-
19-Sep-25	6.63	-	-	-	-	-
19-Dec-25	6.66	-	-	-	-	-
20-Mar-26	6.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.57	-	-	-	-	-

	Previous Close	12.92		14/04/25
	TECNICAS REUNIDAS Close	13.43		14/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.43	-	-	-	-	-
16-May-25	13.46	-	-	-	-	-
20-Jun-25	13.49	-	-	-	-	-
19-Sep-25	13.47	-	-	-	-	-
19-Dec-25	13.53	-	-	-	-	-
20-Mar-26	13.50	-	-	-	-	-
19-Jun-26	13.56	-	-	-	-	-
18-Sep-26	13.49	-	-	-	-	-
18-Dec-26	13.55	-	-	-	-	-
19-Mar-27	13.43	-	-	-	-	-
18-Jun-27	13.49	-	-	-	-	-
17-Sep-27	13.37	-	-	-	-	-
17-Dec-27	13.43	-	-	-	-	-
16-Jun-28	13.39	-	-	-	-	-
15-Dec-28	13.34	-	-	-	-	-
15-Jun-29	13.30	-	-	-	-	-
21-Dec-29	13.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.43	-	-	-	-	-
16-May-25	13.46	-	-	-	-	-
20-Jun-25	13.49	-	-	-	-	-
19-Sep-25	13.47	-	-	-	-	-
19-Dec-25	13.53	-	-	-	-	-
20-Mar-26	13.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.43	-	-	-	-	-

	Previous Close	4.00		14/04/25
	TELEFONICA Close	4.12		14/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.12	-	-	-	-	-
25-Apr-25	4.12	-	-	-	-	-
02-May-25	4.13	-	-	-	-	-
09-May-25	4.13	-	-	-	-	-
16-May-25	4.13	-	-	-	-	15
20-Jun-25	3.99	-	-	-	-	1,496
19-Sep-25	4.01	-	-	-	-	-
19-Dec-25	3.87	-	-	-	-	30,000
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.76	-	-	-	-	-
18-Sep-26	3.78	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
19-Mar-27	3.66	-	-	-	-	-
18-Jun-27	3.54	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-
17-Dec-27	3.44	-	-	-	-	-
16-Jun-28	3.35	-	-	-	-	-
15-Dec-28	3.27	-	-	-	-	-
15-Jun-29	3.18	-	-	-	-	-
21-Dec-29	3.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.12	-	-	-	-	-
16-May-25	4.13	-	-	-	-	-
20-Jun-25	3.99	-	-	-	-	-
19-Sep-25	4.01	-	-	-	-	-
19-Dec-25	3.87	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.12	-	-	-	-	-

	Previous Close	1.58		14/04/25
	UNICAJA Close	1.62		14/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.62	-	-	-	-	-
16-May-25	1.55	-	-	-	-	-
20-Jun-25	1.55	-	-	-	-	-
19-Sep-25	1.56	-	-	-	-	-
19-Dec-25	1.51	-	-	-	-	-
20-Mar-26	1.52	-	-	-	-	-
19-Jun-26	1.45	-	-	-	-	-
18-Sep-26	1.46	-	-	-	-	-
18-Dec-26	1.40	-	-	-	-	-
19-Mar-27	1.41	-	-	-	-	-
18-Jun-27	1.34	-	-	-	-	-
17-Sep-27	1.35	-	-	-	-	-
17-Dec-27	1.29	-	-	-	-	-
16-Jun-28	1.23	-	-	-	-	-
15-Dec-28	1.25	-	-	-	-	-
15-Jun-29	1.13	-	-	-	-	-
21-Dec-29	1.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.62	-	-	-	-	-
16-May-25	1.55	-	-	-	-	-
20-Jun-25	1.55	-	-	-	-	-
19-Sep-25	1.56	-	-	-	-	-
19-Dec-25	1.51	-	-	-	-	-
20-Mar-26	1.52	-	-	-	-	-

	Previous Close	92.70		14/04/25
	VIDRALA Close	93.90		14/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	93.92	-	-	-	-	-
16-May-25	94.10	-	-	-	-	-
20-Jun-25	94.29	-	-	-	-	-
19-Sep-25	94.32	-	-	-	-	-
19-Dec-25	94.73	-	-	-	-	-
20-Mar-26	94.02	-	-	-	-	-
19-Jun-26	94.41	-	-	-	-	-
18-Sep-26	94.37	-	-	-	-	-
18-Dec-26	94.75	-	-	-	-	-
19-Mar-27	93.96	-	-	-	-	-
18-Jun-27	94.38	-	-	-	-	-
17-Sep-27	94.39	-	-	-	-	-
17-Dec-27	94.87	-	-	-	-	-
16-Jun-28	94.64	-	-	-	-	-
15-Dec-28	95.23	-	-	-	-	-
15-Jun-29	95.13	-	-	-	-	-
21-Dec-29	95.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	93.92	-	-	-	-	-
16-May-25	94.10	-	-	-	-	-
20-Jun-25	94.29	-	-	-	-	-
19-Sep-25	94.32	-	-	-	-	-
19-Dec-25	94.73	-	-	-	-	-
20-Mar-26	94.02	-	-	-	-	-

	Previous Close	65.30		14/04/25
	VISCOFAN Close	65.70		14/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	65.71	-	-	-	-	-
16-May-25	65.84	-	-	-	-	-
20-Jun-25	65.32	-	-	-	-	-
19-Sep-25	65.64	-	-	-	-	-
19-Dec-25	64.31	-	-	-	-	-
20-Mar-26	64.57	-	-	-	-	-
19-Jun-26	64.16	-	-	-	-	-
18-Sep-26	64.41	-	-	-	-	-
18-Dec-26	64.67	-	-	-	-	-
19-Mar-27	63.21	-	-	-	-	-
18-Jun-27	62.77	-	-	-	-	-
17-Sep-27	63.08	-	-	-	-	-
17-Dec-27	63.40	-	-	-	-	-
16-Jun-28	61.49	-	-	-	-	-
15-Dec-28	62.19	-	-	-	-	-
15-Jun-29	60.34	-	-	-	-	-
21-Dec-29	59.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	65.71	-	-	-	-	-
16-May-25	65.84	-	-	-	-	-
20-Jun-25	65.32	-	-	-	-	-
19-Sep-25	65.64	-	-	-	-	-
19-Dec-25	64.31	-	-	-	-	-
20-Mar-26	64.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		14/04/25
	BBVA DIV Close	0.410		14/04/25

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	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	100
17-Dec-27	0.5990	-	-	-	-	50
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	-		14/04/25
	BBVA DIV25 Close	-		14/04/25

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	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	-
17-Dec-27	0.5990	-	-	-	-	-
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	-		14/04/25
	CAIXABANK DIV Close	-		14/04/25

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	-		14/04/25
	CAIXABANK DIV25 Close	-		14/04/25

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	0.600		14/04/25
	GAS NATURAL DIV Close	0.600		14/04/25

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	-		14/04/25
	GAS NATURAL DIV25 Close	-		14/04/25

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		14/04/25
	IBERDROLA DIV Close	0.231		14/04/25

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	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6340	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		14/04/25
	IBERDROLA DIV25 Close	-		14/04/25

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	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6340	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		14/04/25
	INDITEX DIV Close	-		14/04/25

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	-		14/04/25
	INDITEX DIV25 Close	-		14/04/25

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		14/04/25
	REPSOL DIV Close	0.475		14/04/25

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	0.9090	-	-	-	-	50
17-Dec-27	0.8460	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	166
20-Dec-30	0.8300	-	-	-	-	85

	Previous Close	-		14/04/25
	REPSOL DIV25 Close	-		14/04/25

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	0.9090	-	-	-	-	-
17-Dec-27	0.8460	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	-

	Previous Close	-		14/04/25
	SANTANDER DIV Close	-		14/04/25

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	-	-	-	-	50
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		14/04/25
	SANTANDER DIV25 Close	-		14/04/25

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	-		14/04/25
	TELEFONICA DIV Close	-		14/04/25

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	-		14/04/25
	TELEFONICA DIV25 Close	-		14/04/25

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	-		14/04/25
	MINI IBEX-35 Close	-		14/04/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10,300	2,274.00	-	-	-	49.26	1.00	-	3
Apr-25 w0 10,400	2,174.00	-	-	-	48.68	1.00	-	7
Apr-25 w0 10,500	2,074.00	-	-	-	48.10	1.00	-	8
Apr-25 w0 10,600	1,974.00	-	-	-	47.51	1.00	-	8
Apr-25 w0 10,700	1,874.00	-	-	-	46.93	1.00	-	9
Apr-25 w0 10,800	1,774.00	-	-	-	46.35	1.00	-	1
Apr-25 w0 10,900	1,674.00	-	-	-	45.76	1.00	-	2
Apr-25 w0 11,000	1,574.00	-	-	-	45.18	1.00	-	1
Apr-25 w0 11,100	1,474.00	-	-	-	44.60	1.00	-	2
Apr-25 w0 11,500	1,076.00	-	-	-	42.26	0.99	-	36
Apr-25 w0 11,550	1,026.00	-	-	-	41.97	0.99	-	1
Apr-25 w0 11,600	977.00	-	-	-	41.68	0.98	-	1
Apr-25 w0 11,700	879.00	-	-	-	41.10	0.97	-	3
Apr-25 w0 11,800	782.00	-	-	-	40.51	0.96	-	1
Apr-25 w0 11,900	687.00	-	-	-	39.93	0.94	-	2
Apr-25 w0 12,000	594.00	-	-	-	39.35	0.91	-	11
Apr-25 w0 12,050	549.00	-	-	-	39.06	0.89	-	1
Apr-25 w0 12,100	505.00	-	-	-	38.76	0.87	-	7
Apr-25 w0 12,200	420.00	-	-	-	38.18	0.81	-	12
Apr-25 w0 12,250	380.00	-	-	-	37.89	0.78	-	1
Apr-25 w0 12,300	341.00	-	-	-	37.60	0.74	-	12
Apr-25 w0 12,325	323.00	-	-	-	37.45	0.73	-	14
Apr-25 w0 12,400	269.00	-	-	-	37.02	0.67	-	14
Apr-25 w0 12,450	237.00	-	-	-	36.72	0.62	-	1
Apr-25 w0 12,500	206.00	180.00	180.00	180.00	36.43	0.58	1	15
Apr-25 w0 12,550	178.00	190.00	190.00	190.00	36.14	0.53	1	3
Apr-25 w0 12,600	152.00	139.00	139.00	139.00	35.97	0.48	1	13
Apr-25 w0 12,625	141.00	149.00	149.00	149.00	35.93	0.46	1	1
Apr-25 w0 12,650	130.00	-	-	-	35.90	0.43	-	5
Apr-25 w0 12,700	109.00	-	-	-	35.83	0.39	-	10
Apr-25 w0 12,750	92.00	-	-	-	35.77	0.34	-	4
Apr-25 w0 12,800	76.00	98.00	98.00	90.00	35.70	0.30	6	75
Apr-25 w0 12,850	62.00	65.00	70.00	65.00	35.63	0.26	2	7
Apr-25 w0 12,900	51.00	-	-	-	35.57	0.22	-	11
Apr-25 w0 13,000	33.00	-	-	-	35.44	0.16	-	262
Apr-25 w0 13,050	26.00	-	-	-	35.37	0.13	-	100
Apr-25 w0 13,100	20.00	-	-	-	35.30	0.10	-	2,009
Apr-25 w0 13,150	15.00	-	-	-	35.24	0.08	-	4
Apr-25 w0 13,200	12.00	5.00	12.00	5.00	35.17	0.07	3	21
Apr-25 w0 13,250	9.00	-	-	-	35.10	0.05	-	51
Apr-25 w0 13,300	7.00	-	-	-	35.04	0.04	-	48
Apr-25 w0 13,350	5.00	-	-	-	34.97	0.03	-	3
Apr-25 w0 13,400	4.00	-	-	-	34.91	0.02	-	53
Apr-25 w0 13,450	3.00	-	-	-	34.84	0.02	-	10
Apr-25 w0 13,500	2.00	-	-	-	34.77	0.01	-	25
Apr-25 w0 13,550	1.00	-	-	-	34.71	0.01	-	15
Apr-25 w0 13,600	1.00	-	-	-	34.64	0.01	-	40
Apr-25 w0 13,650	1.00	-	-	-	34.57	-	-	20
Apr-25 w0 13,700	-	-	-	-	34.51	-	-	10
Apr-25 w0 13,750	-	-	-	-	34.44	-	-	10
Apr-25 w0 13,800	-	-	-	-	34.38	-	-	14
Apr-25 w0 13,850	-	-	-	-	34.31	-	-	10
Apr-25 w0 13,900	-	-	-	-	34.24	-	-	5
Apr-25 w0 13,950	-	-	-	-	34.18	-	-	1
Apr-25 w0 14,000	-	-	-	-	34.11	-	-	3
Apr-25 w0 14,200	-	-	-	-	33.84	-	-	1
Apr-25 w4 12,400	307.00	281.00	281.00	281.00	27.74	0.59	1	2
Apr-25 w4 12,450	277.00	-	-	-	27.46	0.56	-	1
Apr-25 w4 12,500	249.00	-	-	-	27.17	0.52	-	1
Apr-25 w4 13,000	69.00	-	-	-	26.32	0.21	-	3
Apr-25 w4 13,500	11.00	11.00	11.00	11.00	25.56	0.05	1	1
Apr-25 w4 13,800	3.00	-	-	-	25.10	0.01	-	1
May-25 w1 12,550	241.00	-	-	-	25.30	0.46	-	1
May-25 10,400	2,100.00	2,101.00	2,101.00	2,101.00	35.27	0.96	1	1
May-25 11,400	1,166.00	-	-	-	29.69	0.86	-	1
May-25 11,600	993.00	-	-	-	28.58	0.82	-	4
May-25 12,000	672.00	650.00	650.00	650.00	26.35	0.71	1	16
May-25 12,100	599.00	-	-	-	25.79	0.67	-	3
May-25 12,150	564.00	-	-	-	25.51	0.65	-	3
May-25 12,200	529.00	-	-	-	25.23	0.63	-	10
May-25 12,300	462.00	-	-	-	24.67	0.59	-	4
May-25 12,350	431.00	-	-	-	24.39	0.57	-	2
May-25 12,400	400.00	365.00	365.00	365.00	24.11	0.55	1	3
May-25 12,500	343.00	340.00	340.00	293.00	23.62	0.51	3	11
May-25 12,550	318.00	-	-	-	23.54	0.48	-	1
May-25 12,600	295.00	-	-	-	23.46	0.46	-	7
May-25 12,700	251.00	-	-	-	23.31	0.42	-	4
May-25 12,750	232.00	-	-	-	23.24	0.39	-	4
May-25 12,800	213.00	-	-	-	23.16	0.37	-	3
May-25 12,850	195.00	-	-	-	23.08	0.35	-	4
May-25 12,900	178.00	137.00	137.00	134.00	23.01	0.33	2	3
May-25 13,000	148.00	120.00	120.00	120.00	22.86	0.29	1	20
May-25 13,100	121.00	-	-	-	22.70	0.25	-	4
May-25 13,150	109.00	-	-	-	22.63	0.23	-	3
May-25 13,200	98.00	-	-	-	22.55	0.21	-	8
May-25 13,300	79.00	-	-	-	22.40	0.18	-	4
May-25 13,350	71.00	-	-	-	22.32	0.16	-	1
May-25 13,400	63.00	-	-	-	22.25	0.15	-	6
May-25 13,500	49.00	33.00	33.00	33.00	22.10	0.12	2	135
May-25 13,550	43.00	39.00	39.00	39.00	22.02	0.11	2	4
May-25 13,600	38.00	-	-	-	21.94	0.10	-	5
May-25 13,700	29.00	-	-	-	21.79	0.08	-	10
May-25 13,750	25.00	-	-	-	21.71	0.07	-	2
May-25 13,800	22.00	-	-	-	21.64	0.06	-	65
May-25 14,000	12.00	-	-	-	21.33	0.04	-	10
May-25 14,100	9.00	-	-	-	21.18	0.03	-	1
Jun-25 7,400	5,052.00	-	-	-	45.46	0.99	-	13
Jun-25 7,600	4,854.00	-	-	-	44.53	0.99	-	2
Jun-25 7,700	4,755.00	-	-	-	44.07	0.99	-	25
Jun-25 7,800	4,655.00	-	-	-	43.61	0.99	-	11
Jun-25 7,900	4,556.00	-	-	-	43.15	0.99	-	1
Jun-25 8,000	4,457.00	-	-	-	42.68	0.99	-	5
Jun-25 9,000	3,472.00	-	-	-	38.06	0.98	-	3
Jun-25 9,400	3,082.00	-	-	-	36.21	0.97	-	1
Jun-25 10,200	2,315.00	-	-	-	32.51	0.93	-	1
Jun-25 10,600	1,943.00	-	-	-	30.66	0.90	-	1
Jun-25 11,000	1,583.00	-	-	-	28.81	0.85	-	12
Jun-25 11,100	1,496.00	-	-	-	28.35	0.84	-	1
Jun-25 11,200	1,410.00	-	-	-	27.89	0.83	-	11
Jun-25 11,300	1,324.00	-	-	-	27.42	0.81	-	3
Jun-25 11,400	1,241.00	-	-	-	26.96	0.79	-	6
Jun-25 11,500	1,159.00	-	-	-	26.50	0.78	-	39
Jun-25 11,700	1,000.00	-	-	-	25.58	0.73	-	6
Jun-25 11,800	923.00	-	-	-	25.11	0.71	-	5
Jun-25 11,900	848.00	-	-	-	24.65	0.69	-	4
Jun-25 12,000	776.00	-	-	-	24.19	0.66	-	17
Jun-25 12,100	706.00	-	-	-	23.73	0.63	-	5
Jun-25 12,200	638.00	-	-	-	23.26	0.60	-	5
Jun-25 12,300	574.00	-	-	-	22.80	0.57	-	9
Jun-25 12,400	512.00	510.00	510.00	510.00	22.34	0.54	1	14
Jun-25 12,500	456.00	430.00	430.00	420.00	21.96	0.51	2	16
Jun-25 12,600	406.00	-	-	-	21.78	0.47	-	7
Jun-25 12,700	360.00	-	-	-	21.59	0.44	-	37
Jun-25 12,800	318.00	251.00	251.00	251.00	21.41	0.41	1	16
Jun-25 12,850	298.00	253.00	253.00	247.00	21.32	0.39	2	2
Jun-25 12,900	279.00	240.00	240.00	240.00	21.23	0.37	1	11
Jun-25 13,000	243.00	197.00	197.00	197.00	21.05	0.34	1	26
Jun-25 13,050	226.00	-	-	-	20.96	0.32	-	6
Jun-25 13,100	211.00	168.00	168.00	168.00	20.87	0.31	1	23
Jun-25 13,200	181.00	138.00	138.00	138.00	20.69	0.28	2	8
Jun-25 13,250	167.00	129.00	129.00	129.00	20.59	0.26	2	2
Jun-25 13,300	155.00	-	-	-	20.50	0.25	-	4
Jun-25 13,400	131.00	-	-	-	20.32	0.22	-	28
Jun-25 13,500	110.00	-	-	-	20.14	0.19	-	23
Jun-25 13,550	101.00	-	-	-	20.05	0.18	-	2
Jun-25 13,600	92.00	-	-	-	19.96	0.17	-	34
Jun-25 13,650	84.00	-	-	-	19.87	0.16	-	100
Jun-25 13,700	76.00	-	-	-	19.78	0.14	-	14
Jun-25 13,750	69.00	-	-	-	19.69	0.13	-	1
Jun-25 13,800	62.00	-	-	-	19.59	0.12	-	13
Jun-25 13,900	50.00	-	-	-	19.41	0.10	-	3
Jun-25 14,000	41.00	-	-	-	19.23	0.09	-	28
Jun-25 14,050	36.00	-	-	-	19.14	0.08	-	3
Jun-25 14,100	32.00	-	-	-	19.05	0.07	-	2
Jun-25 14,300	20.00	-	-	-	18.69	0.05	-	2
Sep-25 7,000	5,371.00	-	-	-	40.38	0.98	-	1
Sep-25 8,000	4,399.00	-	-	-	36.56	0.96	-	7
Sep-25 9,000	3,445.00	-	-	-	32.75	0.94	-	1
Sep-25 9,300	3,164.00	-	-	-	31.60	0.92	-	1
Sep-25 9,400	3,071.00	-	-	-	31.22	0.92	-	2
Sep-25 9,600	2,886.00	-	-	-	30.46	0.91	-	1
Sep-25 10,000	2,522.00	-	-	-	28.93	0.88	-	1
Sep-25 10,400	2,167.00	-	-	-	27.40	0.85	-	1
Sep-25 10,500	2,080.00	-	-	-	27.02	0.84	-	1
Sep-25 10,800	1,824.00	-	-	-	25.88	0.81	-	1
Sep-25 11,000	1,657.00	-	-	-	25.11	0.78	-	4
Sep-25 11,300	1,416.00	-	-	-	23.97	0.74	-	32
Sep-25 11,400	1,338.00	-	-	-	23.59	0.73	-	2
Sep-25 11,500	1,261.00	-	-	-	23.21	0.71	-	4
Sep-25 11,600	1,186.00	-	-	-	22.83	0.69	-	2
Sep-25 11,700	1,112.00	-	-	-	22.44	0.67	-	1
Sep-25 11,800	1,039.00	-	-	-	22.06	0.66	-	3
Sep-25 11,900	969.00	-	-	-	21.68	0.64	-	2
Sep-25 12,000	900.00	-	-	-	21.30	0.61	-	28
Sep-25 12,200	768.00	-	-	-	20.54	0.57	-	3
Sep-25 12,300	705.00	-	-	-	20.15	0.55	-	1
Sep-25 12,400	645.00	-	-	-	19.77	0.52	-	1
Sep-25 12,500	594.00	-	-	-	19.62	0.50	-	5
Sep-25 12,600	546.00	-	-	-	19.49	0.47	-	5
Sep-25 12,700	501.00	-	-	-	19.36	0.45	-	6
Sep-25 12,800	458.00	-	-	-	19.22	0.42	-	4
Sep-25 12,900	417.00	-	-	-	19.09	0.40	-	2
Sep-25 13,000	379.00	-	-	-	18.95	0.37	-	19
Sep-25 13,100	343.00	-	-	-	18.82	0.35	-	1
Sep-25 13,200	309.00	-	-	-	18.68	0.33	-	20
Sep-25 13,400	249.00	-	-	-	18.41	0.28	-	22
Sep-25 13,500	223.00	164.00	164.00	164.00	18.28	0.26	1	7
Sep-25 13,600	198.00	-	-	-	18.15	0.24	-	10
Sep-25 13,700	175.00	-	-	-	18.01	0.22	-	3
Sep-25 13,800	154.00	-	-	-	17.88	0.20	-	22
Sep-25 13,900	135.00	-	-	-	17.74	0.18	-	2
Sep-25 14,000	118.00	-	-	-	17.61	0.16	-	14
Sep-25 14,100	103.00	-	-	-	17.47	0.15	-	1
Sep-25 14,200	89.00	-	-	-	17.34	0.13	-	35
Sep-25 14,400	66.00	-	-	-	17.07	0.10	-	1
Dec-25 6,600	5,677.00	-	-	-	38.39	0.97	-	3
Dec-25 7,300	5,005.00	-	-	-	36.08	0.96	-	39
Dec-25 7,400	4,910.00	-	-	-	35.75	0.96	-	35
Dec-25 7,500	4,815.00	-	-	-	35.42	0.95	-	36
Dec-25 7,600	4,720.00	-	-	-	35.09	0.95	-	31
Dec-25 8,400	3,969.00	-	-	-	32.46	0.93	-	1
Dec-25 8,600	3,784.00	-	-	-	31.80	0.92	-	5,000
Dec-25 9,000	3,418.00	-	-	-	30.48	0.90	-	400
Dec-25 9,400	3,058.00	-	-	-	29.16	0.88	-	1
Dec-25 9,500	2,969.00	-	-	-	28.83	0.87	-	20
Dec-25 9,600	2,881.00	-	-	-	28.50	0.87	-	20
Dec-25 9,800	2,705.00	-	-	-	27.84	0.85	-	1
Dec-25 10,000	2,532.00	-	-	-	27.18	0.84	-	1
Dec-25 10,100	2,447.00	-	-	-	26.85	0.83	-	1
Dec-25 10,200	2,362.00	-	-	-	26.52	0.82	-	2
Dec-25 10,400	2,194.00	-	-	-	25.86	0.80	-	1
Dec-25 10,600	2,029.00	-	-	-	25.20	0.78	-	18,000
Dec-25 10,800	1,868.00	-	-	-	24.54	0.76	-	32
Dec-25 11,000	1,710.00	-	-	-	23.88	0.74	-	10,003
Dec-25 11,100	1,633.00	-	-	-	23.55	0.73	-	1,500
Dec-25 11,200	1,556.00	-	-	-	23.22	0.71	-	1,000
Dec-25 11,300	1,481.00	-	-	-	22.89	0.70	-	6,001
Dec-25 11,400	1,407.00	-	-	-	22.56	0.69	-	15,002
Dec-25 11,500	1,334.00	-	-	-	22.23	0.67	-	1,506
Dec-25 11,600	1,262.00	-	-	-	21.90	0.66	-	11,001
Dec-25 11,700	1,192.00	-	-	-	21.57	0.64	-	5
Dec-25 11,800	1,123.00	-	-	-	21.24	0.62	-	3,001
Dec-25 11,900	1,056.00	-	-	-	20.91	0.61	-	5,022
Dec-25 12,000	990.00	-	-	-	20.58	0.59	-	24
Dec-25 12,200	863.00	-	-	-	19.92	0.55	-	2
Dec-25 12,300	802.00	-	-	-	19.59	0.53	-	9
Dec-25 12,400	750.00	-	-	-	19.42	0.51	-	15
Dec-25 12,500	701.00	-	-	-	19.30	0.49	-	2
Dec-25 12,600	654.00	-	-	-	19.18	0.47	-	1
Dec-25 12,800	567.00	-	-	-	18.95	0.43	-	4
Dec-25 12,900	526.00	-	-	-	18.83	0.41	-	9
Dec-25 13,000	488.00	-	-	-	18.72	0.39	-	25
Dec-25 13,100	451.00	-	-	-	18.60	0.37	-	4
Dec-25 13,200	416.00	-	-	-	18.48	0.35	-	7
Dec-25 13,300	383.00	-	-	-	18.37	0.33	-	21
Dec-25 13,400	351.00	-	-	-	18.25	0.31	-	8
Dec-25 13,500	322.00	-	-	-	18.14	0.30	-	9
Dec-25 13,600	294.00	-	-	-	18.02	0.28	-	9
Dec-25 13,700	268.00	-	-	-	17.90	0.26	-	21
Dec-25 13,900	221.00	-	-	-	17.67	0.23	-	1
Dec-25 14,000	200.00	-	-	-	17.55	0.21	-	6
Dec-25 14,100	180.00	-	-	-	17.44	0.19	-	4
Dec-25 14,200	162.00	-	-	-	17.32	0.18	-	20
Dec-25 14,400	130.00	-	-	-	17.09	0.15	-	1
Dec-25 14,500	115.00	-	-	-	16.97	0.14	-	5
Dec-25 14,600	103.00	-	-	-	16.86	0.13	-	20
Dec-25 14,700	91.00	-	-	-	16.74	0.11	-	2
Dec-25 14,800	80.00	-	-	-	16.62	0.10	-	1
Mar-26 9,000	3,453.00	-	-	-	29.30	0.88	-	5
Mar-26 12,400	866.00	-	-	-	19.34	0.51	-	1
Mar-26 12,800	682.00	-	-	-	18.90	0.44	-	1
Mar-26 12,900	640.00	-	-	-	18.78	0.43	-	1
Mar-26 13,000	600.00	-	-	-	18.67	0.41	-	1
Mar-26 13,600	394.00	-	-	-	18.01	0.31	-	2
Mar-26 13,700	365.00	-	-	-	17.90	0.29	-	1
Mar-26 14,300	221.00	-	-	-	17.23	0.20	-	1
Mar-26 14,500	184.00	-	-	-	17.01	0.18	-	1
Jun-26 11,400	1,492.00	-	-	-	21.81	0.64	-	32
Jun-26 14,900	132.00	-	-	-	15.90	0.13	-	2
Sep-26 12,200	1,031.00	-	-	-	19.43	0.51	-	32
Dec-26 8,300	3,890.00	-	-	-	29.19	0.85	-	655
Dec-26 8,600	3,640.00	-	-	-	28.41	0.84	-	1,250
Dec-26 10,500	2,159.00	-	-	-	23.50	0.70	-	30
Dec-26 12,200	1,070.00	-	-	-	19.40	0.51	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10,200	-	-	-	-	49.85	-	-	16
Apr-25 w0 10,300	-	-	-	-	49.26	-	-	6
Apr-25 w0 10,400	-	-	-	-	48.68	-	-	10
Apr-25 w0 10,500	-	-	-	-	48.10	-	-	4
Apr-25 w0 10,600	-	-	-	-	47.51	-	-	8
Apr-25 w0 10,700	-	-	-	-	46.93	-	-	23
Apr-25 w0 10,800	-	-	-	-	46.35	-	-	2
Apr-25 w0 10,900	-	-	-	-	45.76	-	-	23
Apr-25 w0 11,000	-	-	-	-	45.18	-	-	7
Apr-25 w0 11,100	-	-	-	-	44.60	-	-	13
Apr-25 w0 11,200	-	-	-	-	44.01	-	-	2
Apr-25 w0 11,250	-	-	-	-	43.72	-	-	3
Apr-25 w0 11,300	1.00	-	-	-	43.43	-	-	9
Apr-25 w0 11,400	1.00	-	-	-	42.85	-0.01	-	1
Apr-25 w0 11,500	2.00	5.00	5.00	5.00	42.26	-0.01	1	56
Apr-25 w0 11,600	3.00	-	-	-	41.68	-0.02	500	505
Apr-25 w0 11,625	3.00	-	-	-	41.54	-0.02	-	2
Apr-25 w0 11,650	4.00	-	-	-	41.39	-0.02	-	6
Apr-25 w0 11,675	4.00	-	-	-	41.24	-0.02	-	11
Apr-25 w0 11,700	5.00	-	-	-	41.10	-0.03	-	4
Apr-25 w0 11,750	6.00	-	-	-	40.81	-0.03	-	3
Apr-25 w0 11,800	8.00	-	-	-	40.51	-0.04	-	21
Apr-25 w0 11,900	13.00	-	-	-	39.93	-0.06	-	8
Apr-25 w0 11,950	16.00	-	-	-	39.64	-0.08	-	2
Apr-25 w0 12,000	20.00	25.00	49.00	25.00	39.35	-0.09	3	169
Apr-25 w0 12,050	25.00	-	-	-	39.06	-0.11	-	110
Apr-25 w0 12,075	28.00	39.00	39.00	39.00	38.91	-0.12	1	1
Apr-25 w0 12,100	31.00	-	-	-	38.76	-0.13	-	7
Apr-25 w0 12,150	38.00	53.00	53.00	53.00	38.47	-0.16	1	6
Apr-25 w0 12,200	46.00	-	-	-	38.18	-0.19	-	284
Apr-25 w0 12,250	56.00	-	-	-	37.89	-0.22	-	16
Apr-25 w0 12,300	67.00	56.00	101.00	56.00	37.60	-0.25	3	32
Apr-25 w0 12,350	80.00	70.00	70.00	70.00	37.31	-0.29	2	85
Apr-25 w0 12,400	95.00	115.00	140.00	115.00	37.02	-0.33	2	7
Apr-25 w0 12,450	112.00	-	-	-	36.72	-0.38	-	6
Apr-25 w0 12,500	132.00	-	-	-	36.43	-0.42	-	15
Apr-25 w0 12,550	154.00	195.00	195.00	195.00	36.14	-0.47	2	105
Apr-25 w0 12,600	178.00	-	-	-	35.97	-0.52	-	14
Apr-25 w0 12,650	206.00	190.00	190.00	190.00	35.90	-0.57	1	15
Apr-25 w0 12,700	235.00	-	-	-	35.83	-0.61	-	17
Apr-25 w0 12,750	268.00	-	-	-	35.77	-0.66	-	6
Apr-25 w0 12,800	302.00	-	-	-	35.70	-0.70	-	13
Apr-25 w0 12,850	338.00	-	-	-	35.63	-0.74	-	3
Apr-25 w0 12,900	377.00	389.00	419.00	389.00	35.57	-0.78	2	38
Apr-25 w0 12,950	417.00	-	-	-	35.50	-0.81	-	7
Apr-25 w0 13,000	458.00	454.00	454.00	454.00	35.44	-0.84	1	40
Apr-25 w0 13,050	501.00	-	-	-	35.37	-0.87	-	3
Apr-25 w0 13,100	546.00	-	-	-	35.30	-0.90	-	11
Apr-25 w0 13,150	591.00	-	-	-	35.24	-0.92	-	9
Apr-25 w0 13,200	638.00	-	-	-	35.17	-0.93	-	23
Apr-25 w0 13,250	685.00	-	-	-	35.10	-0.95	-	10
Apr-25 w0 13,300	732.00	-	-	-	35.04	-0.96	-	24
Apr-25 w0 13,350	781.00	-	-	-	34.97	-0.97	-	3
Apr-25 w0 13,400	829.00	-	-	-	34.91	-0.98	-	208
Apr-25 w0 13,450	878.00	-	-	-	34.84	-0.98	-	2
Apr-25 w0 13,500	928.00	-	-	-	34.77	-0.99	-	17
Apr-25 w0 13,550	977.00	-	-	-	34.71	-0.99	-	1
Apr-25 w0 13,600	1,027.00	-	-	-	34.64	-0.99	-	1
Apr-25 w0 13,700	1,126.00	-	-	-	34.51	-1.00	-	1
Apr-25 w0 13,750	1,176.00	-	-	-	34.44	-1.00	-	1
Apr-25 w4 11,200	9.00	-	-	-	34.61	-0.03	-	2
Apr-25 w4 11,500	21.00	39.00	39.00	39.00	32.89	-0.07	1	2
Apr-25 w4 11,900	59.00	-	-	-	30.61	-0.16	-	1
Apr-25 w4 12,000	76.00	121.00	121.00	121.00	30.03	-0.20	1	1
Apr-25 w4 12,300	149.00	-	-	-	28.32	-0.35	-	1
Apr-25 w4 12,400	184.00	-	-	-	27.74	-0.41	-	1
Apr-25 w4 12,450	204.00	-	-	-	27.46	-0.44	-	4
Apr-25 w4 13,000	546.00	-	-	-	26.32	-0.78	-	1
Apr-25 w4 13,050	586.00	-	-	-	26.24	-0.81	-	2
Apr-25 w4 13,100	627.00	-	-	-	26.16	-0.83	-	1
May-25 10,000	11.00	-	-	-	37.54	-0.02	-	1
May-25 10,600	27.00	-	-	-	34.19	-0.05	-	1
May-25 10,800	36.00	-	-	-	33.07	-0.06	-	53
May-25 11,000	48.00	-	-	-	31.96	-0.08	-	3
May-25 11,100	55.00	-	-	-	31.40	-0.10	-	5
May-25 11,200	63.00	80.00	80.00	80.00	30.84	-0.11	1	20
May-25 11,300	73.00	-	-	-	30.28	-0.12	-	51
May-25 11,500	96.00	-	-	-	29.17	-0.16	-	1
May-25 11,600	110.00	-	-	-	28.61	-0.18	-	2
May-25 11,650	118.00	-	-	-	28.33	-0.19	-	4
May-25 11,800	145.00	-	-	-	27.49	-0.23	-	5
May-25 11,900	165.00	-	-	-	26.93	-0.26	-	1
May-25 11,950	177.00	-	-	-	26.66	-0.28	-	2
May-25 12,000	189.00	-	-	-	26.38	-0.29	-	11
May-25 12,100	215.00	-	-	-	25.82	-0.33	-	6
May-25 12,200	245.00	200.00	249.00	200.00	25.26	-0.36	2	14
May-25 12,250	261.00	-	-	-	24.98	-0.38	-	1
May-25 12,300	278.00	310.00	310.00	310.00	24.70	-0.40	1	2
May-25 12,350	296.00	-	-	-	24.42	-0.43	-	1
May-25 12,400	316.00	-	-	-	24.14	-0.45	-	5
May-25 12,450	336.00	-	-	-	23.87	-0.47	-	10
May-25 12,500	358.00	-	-	-	23.65	-0.49	-	9
May-25 12,550	384.00	-	-	-	23.57	-0.51	-	1
May-25 12,600	410.00	-	-	-	23.49	-0.54	-	6
May-25 12,650	438.00	-	-	-	23.42	-0.56	-	1
May-25 12,700	466.00	-	-	-	23.34	-0.58	-	7
May-25 12,750	496.00	-	-	-	23.27	-0.60	-	4
May-25 12,800	527.00	-	-	-	23.19	-0.63	-	6
May-25 12,900	593.00	-	-	-	23.04	-0.67	-	5
May-25 12,950	627.00	-	-	-	22.96	-0.69	-	1
May-25 13,000	662.00	-	-	-	22.89	-0.71	-	19
May-25 13,100	735.00	-	-	-	22.73	-0.75	-	2
May-25 13,150	773.00	-	-	-	22.66	-0.77	-	1
May-25 13,200	812.00	-	-	-	22.58	-0.78	-	7
May-25 13,250	852.00	-	-	-	22.51	-0.80	-	1
May-25 13,300	893.00	-	-	-	22.43	-0.82	-	5
May-25 13,350	934.00	-	-	-	22.35	-0.83	-	1
May-25 13,400	976.00	-	-	-	22.28	-0.85	-	3
May-25 13,500	1,062.00	-	-	-	22.13	-0.87	-	6
Jun-25 6,600	1.00	-	-	-	48.77	-	-	1
Jun-25 7,000	1.00	-	-	-	46.92	-	-	501
Jun-25 7,700	3.00	-	-	-	43.68	-	-	3
Jun-25 8,000	4.00	-	-	-	42.29	-0.01	-	2
Jun-25 8,100	5.00	-	-	-	41.83	-0.01	-	3
Jun-25 8,400	7.00	-	-	-	40.44	-0.01	-	1
Jun-25 8,500	8.00	-	-	-	39.98	-0.01	-	1
Jun-25 8,800	11.00	-	-	-	38.59	-0.01	-	1
Jun-25 9,000	14.00	-	-	-	37.67	-0.02	-	6
Jun-25 9,100	16.00	-	-	-	37.21	-0.02	-	32
Jun-25 9,200	18.00	-	-	-	36.75	-0.02	-	17
Jun-25 9,300	20.00	25.00	25.00	25.00	36.28	-0.03	1	9
Jun-25 9,400	22.00	-	-	-	35.82	-0.03	-	15
Jun-25 9,500	24.00	-	-	-	35.36	-0.03	-	6
Jun-25 9,600	27.00	-	-	-	34.90	-0.03	-	7
Jun-25 9,700	30.00	-	-	-	34.43	-0.04	-	3
Jun-25 9,800	34.00	-	-	-	33.97	-0.04	-	11
Jun-25 9,900	37.00	-	-	-	33.51	-0.05	-	28
Jun-25 10,000	41.00	-	-	-	33.05	-0.05	-	528
Jun-25 10,100	46.00	-	-	-	32.58	-0.06	-	25
Jun-25 10,200	51.00	-	-	-	32.12	-0.06	-	17
Jun-25 10,300	56.00	-	-	-	31.66	-0.07	-	16
Jun-25 10,400	62.00	-	-	-	31.20	-0.08	-	19
Jun-25 10,500	69.00	-	-	-	30.73	-0.09	-	17
Jun-25 10,600	76.00	-	-	-	30.27	-0.09	-	22
Jun-25 10,700	84.00	-	-	-	29.81	-0.10	-	11
Jun-25 10,800	93.00	-	-	-	29.35	-0.11	-	12
Jun-25 10,900	103.00	-	-	-	28.88	-0.13	-	20
Jun-25 11,000	114.00	117.00	117.00	117.00	28.42	-0.14	3	50
Jun-25 11,100	126.00	-	-	-	27.96	-0.15	-	6
Jun-25 11,200	139.00	-	-	-	27.50	-0.17	-	14
Jun-25 11,300	153.00	128.00	128.00	128.00	27.03	-0.18	1	13
Jun-25 11,400	168.00	-	-	-	26.57	-0.20	-	5
Jun-25 11,500	186.00	-	-	-	26.11	-0.22	-	70
Jun-25 11,600	204.00	-	-	-	25.65	-0.24	-	8
Jun-25 11,700	225.00	-	-	-	25.19	-0.26	-	254
Jun-25 11,800	247.00	-	-	-	24.72	-0.28	-	2,004
Jun-25 11,900	272.00	-	-	-	24.26	-0.31	-	251
Jun-25 12,000	299.00	250.00	250.00	250.00	23.80	-0.33	1	20,017
Jun-25 12,100	328.00	-	-	-	23.34	-0.36	-	102
Jun-25 12,150	344.00	-	-	-	23.10	-0.38	-	2
Jun-25 12,200	360.00	-	-	-	22.87	-0.39	-	67
Jun-25 12,300	395.00	-	-	-	22.41	-0.42	-	2
Jun-25 12,350	414.00	-	-	-	22.18	-0.44	-	1
Jun-25 12,400	433.00	-	-	-	21.95	-0.46	-	7
Jun-25 12,500	476.00	-	-	-	21.57	-0.49	-	22
Jun-25 12,600	526.00	547.00	547.00	547.00	21.39	-0.52	1	5
Jun-25 12,700	580.00	-	-	-	21.20	-0.56	-	1
Jun-25 12,800	637.00	-	-	-	21.02	-0.59	-	11
Jun-25 12,850	667.00	-	-	-	20.93	-0.61	-	2
Jun-25 12,900	698.00	680.00	680.00	680.00	20.84	-0.63	1	202
Jun-25 12,950	730.00	-	-	-	20.75	-0.64	-	3
Jun-25 13,000	762.00	-	-	-	20.66	-0.66	-	18
Jun-25 13,100	830.00	855.00	855.00	855.00	20.48	-0.69	1	2
Jun-25 13,200	900.00	-	-	-	20.30	-0.72	-	1
Jun-25 13,300	974.00	-	-	-	20.11	-0.75	-	28
Jun-25 13,500	1,129.00	-	-	-	19.75	-0.81	-	18
Jun-25 13,600	1,211.00	-	-	-	19.57	-0.83	-	3
Jun-25 13,700	1,295.00	-	-	-	19.39	-0.86	-	2
Jun-25 13,800	1,381.00	-	-	-	19.20	-0.88	-	1
Sep-25 6,400	8.00	-	-	-	42.80	-0.01	-	1
Sep-25 6,600	10.00	-	-	-	42.03	-0.01	-	2
Sep-25 6,900	13.00	-	-	-	40.89	-0.01	-	1
Sep-25 8,000	34.00	-	-	-	36.69	-0.03	-	1
Sep-25 8,200	39.00	-	-	-	35.93	-0.03	-	3
Sep-25 8,400	46.00	-	-	-	35.16	-0.04	-	1
Sep-25 8,500	49.00	-	-	-	34.78	-0.04	-	13
Sep-25 8,600	53.00	-	-	-	34.40	-0.04	-	2
Sep-25 8,700	57.00	-	-	-	34.02	-0.05	-	9
Sep-25 8,800	61.00	-	-	-	33.64	-0.05	-	7
Sep-25 8,900	66.00	-	-	-	33.26	-0.05	-	16
Sep-25 9,000	71.00	-	-	-	32.88	-0.06	-	13
Sep-25 9,100	76.00	-	-	-	32.49	-0.06	-	5
Sep-25 9,200	81.00	-	-	-	32.11	-0.06	-	5
Sep-25 9,300	87.00	-	-	-	31.73	-0.07	-	2
Sep-25 9,400	93.00	-	-	-	31.35	-0.07	-	3
Sep-25 9,500	100.00	-	-	-	30.97	-0.08	-	5
Sep-25 9,700	114.00	-	-	-	30.20	-0.09	-	5
Sep-25 9,800	122.00	-	-	-	29.82	-0.10	-	5
Sep-25 9,900	131.00	-	-	-	29.44	-0.10	-	27
Sep-25 10,000	140.00	-	-	-	29.06	-0.11	-	7
Sep-25 10,100	149.00	118.00	118.00	118.00	28.68	-0.12	2	4
Sep-25 10,200	160.00	-	-	-	28.30	-0.13	-	6
Sep-25 10,300	170.00	-	-	-	27.92	-0.13	-	11
Sep-25 10,400	182.00	-	-	-	27.53	-0.14	-	18
Sep-25 10,500	194.00	-	-	-	27.15	-0.15	-	7
Sep-25 10,600	207.00	-	-	-	26.77	-0.16	-	5
Sep-25 10,700	221.00	-	-	-	26.39	-0.17	-	7
Sep-25 10,800	235.00	-	-	-	26.01	-0.18	-	6
Sep-25 10,900	251.00	-	-	-	25.63	-0.20	-	11
Sep-25 11,000	267.00	223.00	223.00	223.00	25.24	-0.21	2	11
Sep-25 11,100	285.00	-	-	-	24.86	-0.22	-	2
Sep-25 11,200	303.00	251.00	251.00	251.00	24.48	-0.24	1	8
Sep-25 11,300	323.00	283.00	283.00	283.00	24.10	-0.25	2	2
Sep-25 11,500	367.00	-	-	-	23.34	-0.28	-	1
Sep-25 11,600	391.00	-	-	-	22.96	-0.30	-	1
Sep-25 11,700	416.00	-	-	-	22.57	-0.32	-	4
Sep-25 11,800	443.00	-	-	-	22.19	-0.34	-	2
Sep-25 11,900	471.00	-	-	-	21.81	-0.36	-	2
Sep-25 12,000	502.00	-	-	-	21.43	-0.38	-	62
Sep-25 12,100	534.00	-	-	-	21.05	-0.40	-	3
Sep-25 12,200	568.00	-	-	-	20.67	-0.42	-	4
Sep-25 12,300	605.00	-	-	-	20.28	-0.44	-	2
Sep-25 12,400	643.00	-	-	-	19.90	-0.47	-	4
Sep-25 12,500	691.00	-	-	-	19.75	-0.49	-	3
Sep-25 12,600	743.00	700.00	700.00	700.00	19.62	-0.52	1	7
Sep-25 12,700	796.00	-	-	-	19.49	-0.54	-	8
Sep-25 12,800	852.00	-	-	-	19.35	-0.57	-	1
Sep-25 12,900	911.00	-	-	-	19.22	-0.59	-	1
Sep-25 13,000	971.00	-	-	-	19.08	-0.61	-	17
Sep-25 13,800	1,539.00	-	-	-	18.01	-0.79	-	1
Sep-25 14,000	1,701.00	-	-	-	17.74	-0.83	-	21
Sep-25 14,200	1,869.00	-	-	-	17.47	-0.86	-	2
Sep-25 14,400	2,043.00	-	-	-	17.20	-0.89	-	3
Dec-25 6,500	25.00	-	-	-	38.71	-0.02	-	1
Dec-25 6,600	27.00	-	-	-	38.38	-0.02	-	2
Dec-25 6,900	34.00	-	-	-	37.39	-0.02	-	1
Dec-25 7,000	36.00	-	-	-	37.06	-0.02	-	711
Dec-25 7,400	49.00	-	-	-	35.74	-0.03	-	2
Dec-25 7,600	56.00	-	-	-	35.08	-0.04	-	2
Dec-25 7,900	68.00	-	-	-	34.09	-0.04	-	4
Dec-25 8,000	73.00	-	-	-	33.76	-0.05	-	10
Dec-25 8,100	78.00	-	-	-	33.43	-0.05	-	1
Dec-25 8,300	88.00	-	-	-	32.78	-0.06	-	5
Dec-25 8,600	106.00	-	-	-	31.79	-0.07	-	5,002
Dec-25 8,700	113.00	-	-	-	31.46	-0.07	-	1
Dec-25 8,900	127.00	-	-	-	30.80	-0.08	-	2
Dec-25 9,000	135.00	-	-	-	30.47	-0.08	-	503
Dec-25 9,100	143.00	-	-	-	30.14	-0.09	-	1
Dec-25 9,400	170.00	-	-	-	29.15	-0.11	-	1
Dec-25 9,500	179.00	-	-	-	28.82	-0.11	-	9
Dec-25 9,600	190.00	-	-	-	28.49	-0.12	-	2
Dec-25 9,900	224.00	-	-	-	27.50	-0.14	-	1
Dec-25 10,000	236.00	-	-	-	27.17	-0.15	-	5
Dec-25 10,200	263.00	-	-	-	26.51	-0.16	-	2
Dec-25 10,500	308.00	228.00	228.00	228.00	25.52	-0.19	5	12
Dec-25 10,600	325.00	-	-	-	25.19	-0.20	-	18,000
Dec-25 10,800	361.00	-	-	-	24.53	-0.22	-	33
Dec-25 10,900	380.00	-	-	-	24.20	-0.24	-	1
Dec-25 11,000	400.00	-	-	-	23.87	-0.25	-	10,003
Dec-25 11,100	422.00	-	-	-	23.54	-0.26	-	1,500
Dec-25 11,200	444.00	-	-	-	23.21	-0.27	-	1,000
Dec-25 11,300	467.00	-	-	-	22.88	-0.29	-	6,000
Dec-25 11,400	492.00	-	-	-	22.55	-0.30	-	15,002
Dec-25 11,500	517.00	-	-	-	22.22	-0.32	-	1,503
Dec-25 11,600	544.00	-	-	-	21.89	-0.33	-	11,002
Dec-25 11,700	573.00	-	-	-	21.56	-0.35	-	1
Dec-25 11,800	603.00	-	-	-	21.23	-0.36	-	3,007
Dec-25 11,900	634.00	-	-	-	20.90	-0.38	-	5,002
Dec-25 12,000	667.00	-	-	-	20.57	-0.40	-	16
Dec-25 12,100	701.00	-	-	-	20.24	-0.42	-	3
Dec-25 12,200	737.00	-	-	-	19.91	-0.44	-	3
Dec-25 12,300	775.00	-	-	-	19.58	-0.46	-	1
Dec-25 12,500	871.00	-	-	-	19.29	-0.50	-	10
Dec-25 12,700	978.00	-	-	-	19.06	-0.54	-	2
Dec-25 13,000	1,151.00	-	-	-	18.71	-0.60	-	2,019
Dec-25 13,100	1,213.00	-	-	-	18.59	-0.62	-	1
Dec-25 13,200	1,277.00	-	-	-	18.47	-0.64	-	1
Dec-25 13,300	1,342.00	-	-	-	18.36	-0.65	-	1
Dec-25 13,400	1,410.00	-	-	-	18.24	-0.67	-	1
Dec-25 13,600	1,550.00	-	-	-	18.01	-0.71	-	2
Dec-25 14,200	2,010.00	-	-	-	17.31	-0.81	-	1
Mar-26 8,000	116.00	-	-	-	32.16	-0.06	-	4
Mar-26 8,500	153.00	-	-	-	30.67	-0.08	-	6
Mar-26 9,900	308.00	-	-	-	26.50	-0.16	-	2
Mar-26 10,000	323.00	-	-	-	26.20	-0.17	-	6
Mar-26 10,200	354.00	-	-	-	25.60	-0.19	-	1
Mar-26 11,800	725.00	-	-	-	20.84	-0.37	-	3
Mar-26 13,000	1,272.00	-	-	-	18.55	-0.57	-	1
Mar-26 13,200	1,394.00	-	-	-	18.33	-0.61	-	1
Mar-26 13,500	1,588.00	-	-	-	18.00	-0.66	-	1
Mar-26 15,000	2,751.00	-	-	-	16.33	-0.86	-	7
Mar-26 15,200	2,926.00	-	-	-	16.11	-0.88	-	1
Mar-26 15,300	3,015.00	-	-	-	16.00	-0.89	-	2
Mar-26 15,500	3,195.00	-	-	-	15.78	-0.91	-	2
Jun-26 8,000	167.00	-	-	-	31.02	-0.08	-	300
Jun-26 9,500	336.00	-	-	-	26.74	-0.16	-	350
Jun-26 10,200	452.00	-	-	-	24.74	-0.21	-	1
Jun-26 11,300	707.00	-	-	-	21.60	-0.33	-	32
Jun-26 11,400	735.00	-	-	-	21.32	-0.34	-	32
Jun-26 11,500	765.00	-	-	-	21.03	-0.35	-	32
Jun-26 11,600	796.00	-	-	-	20.75	-0.37	-	32
Dec-26 8,600	337.00	-	-	-	27.69	-0.13	-	1,250

STOCK OPTIONS

	Previous Close	112.20		14/04/25
	ACCIONA Close	112.80		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	-	-	-	-	33.64	-	-	1
May-25 115.00	3.36	-	-	-	31.47	0.45	-	3
May-25 125.00	0.76	-	-	-	31.06	0.15	-	1
Jun-25 120.00	3.37	-	-	-	30.66	0.36	-	7
Jun-25 125.00	2.01	-	-	-	30.25	0.24	-	4
Jun-25 135.00	0.57	-	-	-	29.42	0.09	-	10
Jun-25 150.00	0.05	-	-	-	28.18	0.01	-	1
Sep-25 105.00	12.10	-	-	-	32.08	0.69	-	1
Sep-25 110.00	8.99	-	-	-	30.97	0.59	-	126
Sep-25 125.00	3.36	-	-	-	29.92	0.29	-	6
Sep-25 145.00	0.72	-	-	-	29.21	0.08	-	5
Dec-25 115.00	8.19	-	-	-	29.55	0.48	-	1
Dec-25 125.00	5.04	-	-	-	29.31	0.33	-	1
Dec-25 135.00	3.00	-	-	-	29.08	0.22	-	1
Dec-25 140.00	2.25	-	-	-	28.96	0.18	-	4
Dec-25 145.00	1.71	-	-	-	28.84	0.14	-	3
Mar-26 120.00	7.87	-	-	-	28.24	0.42	-	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	2.76	-	-	-	33.83	-0.73	-	1
Apr-25 w0 120.00	7.22	-	-	-	33.63	-0.98	-	1
May-25 110.00	2.93	-	-	-	32.34	-0.37	-	2
May-25 115.00	5.31	-	-	-	31.24	-0.56	-	2
Jun-25 82.00	0.18	-	-	-	39.31	-0.02	-	26
Jun-25 94.00	0.87	-	-	-	35.83	-0.10	-	1
Jun-25 98.00	1.40	-	-	-	34.68	-0.15	-	10
Jun-25 105.00	2.87	-	-	-	32.65	-0.27	-	5
Jun-25 115.00	6.88	-	-	-	30.21	-0.52	-	5
Sep-25 82.00	1.17	-	-	-	34.91	-0.09	-	188
Sep-25 94.00	3.21	-	-	-	32.25	-0.22	-	5
Sep-25 100.00	4.91	-	-	-	30.92	-0.31	-	5
Sep-25 120.00	15.35	-	-	-	27.82	-0.69	-	5
Dec-25 82.00	2.04	-	-	-	33.21	-0.12	-	230
Dec-25 100.00	6.40	-	-	-	29.92	-0.32	-	1
Dec-25 105.00	8.41	-	-	-	29.00	-0.40	-	1
Dec-25 115.00	13.46	-	-	-	27.52	-0.56	-	2
Dec-25 130.00	24.42	-	-	-	27.16	-0.77	-	4
Mar-26 82.00	2.57	-	-	-	31.20	-0.14	-	47
Mar-26 110.00	11.87	-	-	-	27.31	-0.46	-	2

	Previous Close	15.64		14/04/25
	ACCIONA ENERGIA Close	15.68		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	0.28	0.45	0.45	0.45	30.66	0.67	10	-
Apr-25 w0 19.50	-	-	-	-	29.56	-	-	1
May-25 20.00	-	-	-	-	28.51	-	-	1
Jun-25 16.50	0.40	0.32	0.32	0.32	28.55	0.36	10	10
Sep-25 15.00	1.46	-	-	-	30.75	0.62	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.00	1.32	-	-	-	33.62	-1.00	-	1
May-25 15.00	0.33	-	-	-	33.95	-0.31	-	5
May-25 17.50	1.90	-	-	-	32.82	-0.86	-	3
Jun-25 14.00	0.33	-	-	-	32.85	-0.24	-	1
Jun-25 14.50	0.49	-	-	-	32.31	-0.32	-	20
Jun-25 15.00	0.69	-	-	-	31.77	-0.42	-	1
Jun-25 17.00	1.96	-	-	-	30.92	-0.77	-	1
Jun-25 18.50	3.27	-	-	-	30.79	-0.92	-	2
Jun-25 22.00	6.68	-	-	-	30.49	-1.00	-	4
Sep-25 18.50	3.49	-	-	-	31.18	-0.80	-	1
Mar-26 21.00	5.93	-	-	-	30.19	-0.85	-	15

	Previous Close	9.31		14/04/25
	ACERINOX Close	9.66		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	25.84	-	-	8
Apr-25 w0 11.50	-	-	-	-	24.94	-	-	4
Apr-25 w0 12.00	-	-	-	-	24.04	-	-	10
Jun-25 8.50	1.31	-	-	-	31.71	0.85	-	1
Jun-25 8.75	1.10	-	-	-	30.73	0.80	-	5
Jun-25 9.25	0.73	-	-	-	28.76	0.67	-	10
Jun-25 9.50	0.57	0.63	0.70	0.63	27.78	0.59	11	11
Jun-25 9.75	0.43	-	-	-	27.02	0.51	-	5
Jun-25 10.00	0.31	0.35	0.35	0.35	26.65	0.42	10	124
Jun-25 10.50	0.16	-	-	-	25.90	0.26	-	141
Jun-25 11.00	0.07	-	-	-	25.16	0.13	-	6
Jun-25 11.50	0.02	-	-	-	24.42	0.06	-	32
Jun-25 12.00	0.01	-	-	-	23.68	0.02	-	2
Jun-25 12.50	-	-	-	-	22.94	0.01	-	1
Jun-25 13.50	-	-	-	-	21.45	-	-	3
Sep-25 9.50	0.74	-	-	-	28.87	0.58	-	2
Sep-25 9.75	0.61	-	-	-	28.26	0.51	-	25
Sep-25 10.00	0.50	-	-	-	28.02	0.45	-	155
Sep-25 10.50	0.33	-	-	-	27.54	0.33	-	9
Sep-25 11.00	0.20	-	-	-	27.06	0.23	-	11
Sep-25 12.00	0.07	-	-	-	26.09	0.10	-	4
Dec-25 9.00	1.20	-	-	-	30.56	0.66	-	2
Dec-25 9.50	0.90	-	-	-	29.05	0.56	-	25
Dec-25 9.75	0.78	-	-	-	28.49	0.51	-	25
Dec-25 10.00	0.67	-	-	-	28.29	0.46	-	2
Dec-25 10.50	0.50	-	-	-	27.89	0.38	-	10
Dec-25 11.50	0.25	-	-	-	27.10	0.23	-	3
Dec-25 12.00	0.17	-	-	-	26.70	0.17	-	50
Dec-25 12.50	0.12	-	-	-	26.31	0.12	-	1
Dec-25 14.00	0.03	-	-	-	25.12	0.04	-	45
Mar-26 8.75	1.43	-	-	-	31.50	0.68	-	30
Mar-26 10.00	0.75	-	-	-	28.60	0.47	-	3
Mar-26 10.50	0.57	-	-	-	28.17	0.39	-	41
Mar-26 11.00	0.43	-	-	-	27.73	0.32	-	1
Jun-26 11.50	0.42	-	-	-	27.84	0.29	-	25
Jun-26 12.50	0.24	-	-	-	26.94	0.19	-	25
Dec-26 9.00	1.48	-	-	-	31.65	0.62	-	50
Dec-26 9.25	1.35	-	-	-	31.10	0.59	-	3
Dec-26 9.50	1.22	-	-	-	30.54	0.55	-	6
Dec-26 9.75	1.10	-	-	-	30.10	0.52	-	2
Jun-27 9.00	1.54	-	-	-	31.89	0.61	-	75
Jun-27 9.50	1.29	-	-	-	31.00	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	-	-	-	-	30.67	-	-	2
Apr-25 w0 11.00	1.34	1.40	1.40	1.40	23.23	-1.00	1	3
May-25 8.75	0.05	0.10	0.10	0.10	29.43	-0.11	1	1
May-25 9.00	0.08	-	-	-	28.33	-0.18	-	3
May-25 9.50	0.22	-	-	-	26.14	-0.39	-	1
May-25 9.75	0.33	-	-	-	25.28	-0.53	-	1
May-25 10.50	0.87	-	-	-	23.99	-0.88	-	2
May-25 11.00	1.34	-	-	-	23.13	-0.99	-	12
Jun-25 6.50	-	-	-	-	40.07	-0.01	-	1
Jun-25 7.75	0.04	-	-	-	35.15	-0.06	-	1
Jun-25 8.25	0.08	-	-	-	33.19	-0.11	-	43
Jun-25 8.50	0.12	-	-	-	32.20	-0.15	-	2
Jun-25 8.75	0.16	-	-	-	31.22	-0.20	-	82
Jun-25 9.00	0.21	0.22	0.22	0.22	30.24	-0.26	10	95
Jun-25 9.25	0.29	-	-	-	29.25	-0.33	-	8
Jun-25 9.50	0.38	0.52	0.52	0.52	28.27	-0.41	10	12
Jun-25 9.75	0.49	-	-	-	27.51	-0.50	-	416
Jun-25 10.00	0.63	-	-	-	27.14	-0.59	-	22
Jun-25 10.50	0.97	-	-	-	26.39	-0.75	-	14
Jun-25 11.00	1.38	-	-	-	25.65	-0.88	-	13
Sep-25 8.25	0.30	-	-	-	32.33	-0.23	-	15
Sep-25 8.50	0.37	-	-	-	31.52	-0.28	-	104
Sep-25 8.75	0.44	-	-	-	30.71	-0.32	-	40
Sep-25 9.00	0.53	-	-	-	29.90	-0.37	-	10
Sep-25 9.25	0.63	-	-	-	29.09	-0.43	-	260
Sep-25 9.50	0.74	-	-	-	28.28	-0.48	-	121
Sep-25 10.00	1.02	-	-	-	27.43	-0.60	-	19
Sep-25 10.50	1.37	-	-	-	26.95	-0.70	-	10
Sep-25 11.00	1.76	-	-	-	26.47	-0.80	-	3
Sep-25 13.50	4.08	-	-	-	24.05	-0.99	-	1
Dec-25 8.00	0.35	-	-	-	31.38	-0.22	-	1
Dec-25 8.50	0.48	0.50	0.50	0.50	29.86	-0.29	2	34
Dec-25 9.00	0.65	-	-	-	28.34	-0.37	-	46
Dec-25 9.25	0.75	-	-	-	27.58	-0.42	-	3
Dec-25 11.00	1.83	-	-	-	25.28	-0.75	-	27
Mar-26 7.00	0.26	-	-	-	32.32	-0.15	-	150
Mar-26 7.25	0.31	-	-	-	31.60	-0.18	-	150
Mar-26 7.50	0.36	-	-	-	30.89	-0.21	-	150
Mar-26 7.75	0.43	-	-	-	30.17	-0.24	-	150
Mar-26 8.50	0.65	-	-	-	28.02	-0.34	-	10
Mar-26 8.75	0.74	-	-	-	27.31	-0.38	-	1
Mar-26 9.00	0.83	-	-	-	26.59	-0.42	-	2
Mar-26 9.25	0.95	-	-	-	25.87	-0.47	-	23
Jun-27 8.75	1.09	-	-	-	21.26	-0.45	-	1

	Previous Close	48.44		14/04/25
	ACS Close	50.35		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	6.36	-	-	-	45.45	1.00	-	25
Apr-25 w0 49.00	1.59	2.00	2.00	2.00	39.62	0.78	1	-
Apr-25 w0 56.00	-	-	-	-	37.60	-	-	28
Apr-25 w0 58.00	-	-	-	-	37.44	-	-	10
Apr-25 w0 60.00	-	-	-	-	37.28	-	-	15
May-25 56.00	0.36	-	-	-	32.23	0.15	-	26
May-25 58.00	0.16	-	-	-	32.06	0.08	-	1
May-25 60.00	0.07	-	-	-	31.89	0.04	-	1
May-25 62.00	0.03	-	-	-	31.72	0.02	-	1
Jun-25 34.00	16.55	-	-	-	45.29	0.98	-	1
Jun-25 37.00	13.64	-	-	-	42.63	0.96	-	30
Jun-25 40.00	10.83	-	-	-	39.97	0.93	-	3
Jun-25 42.00	9.01	-	-	-	38.20	0.89	-	25
Jun-25 43.00	8.15	-	-	-	37.31	0.86	-	25
Jun-25 45.00	6.48	-	-	-	35.54	0.80	-	1
Jun-25 46.00	5.68	-	-	-	34.65	0.76	-	51
Jun-25 48.00	4.23	-	-	-	32.87	0.67	-	1
Jun-25 50.00	2.97	-	-	-	31.10	0.56	-	1
Jun-25 54.00	1.37	-	-	-	30.74	0.33	-	5
Jun-25 56.00	0.89	-	-	-	30.72	0.24	-	27
Jun-25 58.00	0.55	-	-	-	30.69	0.16	-	75
Sep-25 36.00	14.67	-	-	-	38.59	0.96	-	25
Sep-25 45.00	6.88	-	-	-	32.81	0.76	-	1
Sep-25 46.00	6.14	-	-	-	32.16	0.72	-	51
Sep-25 47.00	5.45	-	-	-	31.52	0.68	-	2
Sep-25 48.00	4.80	-	-	-	30.88	0.64	-	2
Sep-25 49.00	4.18	-	-	-	30.24	0.59	-	1
Sep-25 50.00	3.62	-	-	-	29.59	0.55	-	3
Sep-25 52.00	2.74	-	-	-	29.36	0.45	-	1
Sep-25 54.00	2.06	-	-	-	29.35	0.37	-	27
Sep-25 56.00	1.55	-	-	-	29.33	0.29	-	26
Sep-25 58.00	1.13	-	-	-	29.32	0.23	-	75
Sep-25 60.00	0.83	-	-	-	29.31	0.18	-	1
Dec-25 18.00	32.43	-	-	-	46.05	1.00	-	2
Dec-25 31.00	19.53	-	-	-	38.74	0.99	-	3
Dec-25 33.00	17.60	-	-	-	37.61	0.97	-	3
Dec-25 35.00	15.69	-	-	-	36.49	0.96	-	25
Dec-25 36.00	14.78	-	-	-	35.93	0.94	-	25
Dec-25 37.00	13.86	-	-	-	35.36	0.93	-	25
Dec-25 38.00	12.95	-	-	-	34.80	0.91	-	25
Dec-25 39.00	12.09	-	-	-	34.24	0.89	-	25
Dec-25 40.00	11.25	-	-	-	33.67	0.87	-	31
Dec-25 41.00	10.40	-	-	-	33.11	0.84	-	26
Dec-25 43.00	8.84	-	-	-	31.99	0.79	-	1
Dec-25 44.00	8.09	-	-	-	31.42	0.75	-	3
Dec-25 46.00	6.68	-	-	-	30.30	0.69	-	1
Dec-25 49.00	4.82	-	-	-	28.61	0.58	-	1
Dec-25 50.00	4.30	-	-	-	28.05	0.54	-	2
Dec-25 52.00	3.37	-	-	-	27.58	0.46	-	1
Dec-25 54.00	2.68	-	-	-	27.25	0.39	-	4
Dec-25 56.00	2.07	-	-	-	26.91	0.33	-	3
Dec-25 58.00	1.58	-	-	-	26.58	0.27	-	1
Dec-25 68.00	0.31	-	-	-	24.93	0.07	-	25
Dec-25 70.00	0.21	-	-	-	24.60	0.05	-	75
Dec-25 72.00	0.14	-	-	-	24.27	0.04	-	25
Mar-26 35.00	15.77	-	-	-	35.26	0.94	-	25
Mar-26 36.00	14.85	-	-	-	34.74	0.93	-	25
Mar-26 37.00	13.96	-	-	-	34.22	0.91	-	25
Mar-26 38.00	13.12	-	-	-	33.71	0.89	-	25
Mar-26 39.00	12.28	-	-	-	33.19	0.86	-	25
Mar-26 41.00	10.65	-	-	-	32.16	0.81	-	10
Mar-26 48.00	5.88	-	-	-	28.54	0.60	-	25
Mar-26 49.00	5.34	-	-	-	28.03	0.57	-	25
Mar-26 52.00	3.90	-	-	-	27.04	0.47	-	25
Mar-26 54.00	3.20	-	-	-	26.68	0.41	-	27
Mar-26 56.00	2.54	-	-	-	26.32	0.35	-	25
Mar-26 70.00	0.36	-	-	-	23.82	0.08	-	25
Mar-26 72.00	0.25	-	-	-	23.46	0.06	-	50
Jun-26 56.00	2.98	-	-	-	25.59	0.37	-	1
Sep-26 56.00	3.03	-	-	-	25.09	0.37	-	25
Sep-26 58.00	2.48	-	-	-	24.72	0.32	-	1
Mar-27 56.00	3.55	-	-	-	24.53	0.39	-	25
Jun-27 28.00	22.48	-	-	-	34.29	0.99	-	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	-	-	-	-	47.85	-	-	25
Apr-25 w0 47.00	0.02	-	-	-	40.86	-0.03	-	1
Apr-25 w0 50.00	0.52	-	-	-	37.37	-0.41	-	25
Apr-25 w0 52.00	1.80	-	-	-	36.83	-0.83	-	26
Apr-25 w0 54.00	3.66	-	-	-	36.67	-0.98	-	27
Apr-25 w0 58.00	7.65	-	-	-	36.35	-1.00	-	1
May-25 43.00	0.25	-	-	-	40.55	-0.08	-	1
May-25 50.00	1.73	-	-	-	32.58	-0.45	-	1
May-25 52.00	2.83	3.12	3.12	3.12	32.04	-0.61	1	1
May-25 54.00	4.25	-	-	-	31.87	-0.75	-	20
Jun-25 28.00	0.01	-	-	-	50.33	-	-	30
Jun-25 30.00	0.02	-	-	-	48.55	-	-	11
Jun-25 31.00	0.02	-	-	-	47.67	-0.01	-	25
Jun-25 34.00	0.06	-	-	-	45.00	-0.02	-	2
Jun-25 36.00	0.11	-	-	-	43.23	-0.03	-	10
Jun-25 38.00	0.18	-	-	-	41.46	-0.05	-	50
Jun-25 39.00	0.23	-	-	-	40.57	-0.06	-	25
Jun-25 41.00	0.38	-	-	-	38.79	-0.09	-	25
Jun-25 42.00	0.48	-	-	-	37.91	-0.11	-	53
Jun-25 43.00	0.61	-	-	-	37.02	-0.14	-	25
Jun-25 45.00	0.93	-	-	-	35.25	-0.20	-	25
Jun-25 47.00	1.39	-	-	-	33.47	-0.28	-	5
Jun-25 48.00	1.67	-	-	-	32.58	-0.33	-	6
Jun-25 49.00	2.02	-	-	-	31.70	-0.39	-	25
Jun-25 50.00	2.40	-	-	-	30.81	-0.44	-	25
Jun-25 52.00	3.48	-	-	-	30.48	-0.56	-	27
Sep-25 27.00	0.06	-	-	-	42.98	-0.01	-	1
Sep-25 33.00	0.28	-	-	-	39.13	-0.05	-	35
Sep-25 34.00	0.33	-	-	-	38.49	-0.06	-	25
Sep-25 35.00	0.42	-	-	-	37.85	-0.07	-	100
Sep-25 36.00	0.51	-	-	-	37.21	-0.08	-	25
Sep-25 37.00	0.60	-	-	-	36.56	-0.10	-	1
Sep-25 39.00	0.87	-	-	-	35.28	-0.14	-	27
Sep-25 45.00	2.19	1.92	1.92	1.92	31.43	-0.30	25	50
Sep-25 46.00	2.48	-	-	-	30.78	-0.34	-	30
Sep-25 47.00	2.87	-	-	-	30.14	-0.38	-	2
Sep-25 48.00	3.25	-	-	-	29.50	-0.42	-	25
Sep-25 49.00	3.68	-	-	-	28.86	-0.46	-	50
Dec-25 25.00	0.09	-	-	-	40.69	-0.01	-	20
Dec-25 28.00	0.18	-	-	-	39.00	-0.03	-	25
Dec-25 29.00	0.24	-	-	-	38.43	-0.03	-	25
Dec-25 30.00	0.29	-	-	-	37.87	-0.04	-	25
Dec-25 31.00	0.35	-	-	-	37.31	-0.05	-	26
Dec-25 32.00	0.42	-	-	-	36.75	-0.06	-	27
Dec-25 33.00	0.51	-	-	-	36.18	-0.07	-	25
Dec-25 34.00	0.60	-	-	-	35.62	-0.08	-	25
Dec-25 35.00	0.69	-	-	-	35.06	-0.09	-	25
Dec-25 36.00	0.83	-	-	-	34.50	-0.11	-	25
Dec-25 37.00	0.96	-	-	-	33.93	-0.12	-	25
Dec-25 38.00	1.10	-	-	-	33.37	-0.14	-	27
Dec-25 42.00	1.88	-	-	-	31.12	-0.23	-	1
Dec-25 43.00	2.16	1.93	1.93	1.93	30.56	-0.26	25	50
Dec-25 44.00	2.45	-	-	-	29.99	-0.28	-	2
Dec-25 46.00	3.07	-	-	-	28.87	-0.35	-	27
Dec-25 47.00	3.46	-	-	-	28.31	-0.38	-	200
Dec-25 48.00	3.83	-	-	-	27.74	-0.41	-	56
Dec-25 49.00	4.25	-	-	-	27.18	-0.45	-	25
Dec-25 50.00	4.74	-	-	-	26.62	-0.49	-	1
Mar-26 28.00	0.34	-	-	-	37.25	-0.04	-	25
Mar-26 29.00	0.40	-	-	-	36.73	-0.05	-	25
Mar-26 31.00	0.58	-	-	-	35.70	-0.07	-	25
Mar-26 32.00	0.67	-	-	-	35.19	-0.08	-	25
Mar-26 33.00	0.77	-	-	-	34.67	-0.09	-	25
Mar-26 34.00	0.91	-	-	-	34.15	-0.10	-	25
Mar-26 39.00	1.75	-	-	-	31.57	-0.19	-	30
Mar-26 44.00	3.03	-	-	-	28.99	-0.30	-	38
Mar-26 45.00	3.36	-	-	-	28.47	-0.33	-	25
Mar-26 46.00	3.73	-	-	-	27.96	-0.36	-	50
Mar-26 47.00	4.11	-	-	-	27.44	-0.39	-	3
Mar-26 54.00	7.79	-	-	-	25.06	-0.61	-	1
Jun-26 30.00	0.56	-	-	-	33.75	-0.06	-	25
Jun-26 31.00	0.65	-	-	-	33.27	-0.07	-	25
Jun-26 34.00	1.01	-	-	-	31.84	-0.11	-	10
Jun-26 41.00	2.34	-	-	-	28.51	-0.23	-	25
Jun-26 42.00	2.62	-	-	-	28.03	-0.25	-	25
Jun-26 43.00	2.90	-	-	-	27.55	-0.28	-	25
Jun-26 44.00	3.18	-	-	-	27.08	-0.30	-	25
Jun-26 45.00	3.52	-	-	-	26.60	-0.33	-	25
Sep-26 50.00	6.38	-	-	-	22.76	-0.52	-	25
Sep-26 52.00	7.58	-	-	-	22.29	-0.58	-	50
Sep-26 54.00	8.84	-	-	-	21.92	-0.64	-	50
Sep-26 56.00	10.28	-	-	-	21.55	-0.69	-	50
Dec-26 23.00	0.28	-	-	-	33.97	-0.03	-	201
Dec-26 24.00	0.34	-	-	-	33.53	-0.04	-	25
Dec-26 25.00	0.39	-	-	-	33.10	-0.04	-	25
Dec-26 27.00	0.57	-	-	-	32.22	-0.06	-	25
Dec-26 28.00	0.66	-	-	-	31.79	-0.07	-	75
Dec-26 29.00	0.75	-	-	-	31.35	-0.07	-	75
Dec-26 30.00	0.87	-	-	-	30.91	-0.09	-	17
Dec-26 33.00	1.29	-	-	-	29.60	-0.12	-	6
Dec-26 34.00	1.45	-	-	-	29.16	-0.14	-	25
Dec-26 35.00	1.66	-	-	-	28.73	-0.15	-	200
Jun-27 22.00	0.33	-	-	-	32.61	-0.03	-	360
Jun-27 24.00	0.46	-	-	-	31.80	-0.04	-	85
Jun-27 28.00	0.85	-	-	-	30.19	-0.08	-	2
Jun-27 33.00	1.61	-	-	-	28.17	-0.14	-	2

	Previous Close	207.60		14/04/25
	AENA Close	212.00		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 210.00	3.20	-	-	-	26.17	0.66	-	5
Apr-25 w0 220.00	0.11	-	-	-	25.05	0.05	-	502
Apr-25 w0 230.00	-	-	-	-	24.17	-	-	5
May-25 240.00	0.01	-	-	-	20.20	-	-	1
Jun-25 175.00	37.07	-	-	-	34.30	1.00	-	5
Jun-25 190.00	22.18	-	-	-	30.95	0.97	-	5
Jun-25 195.00	17.54	-	-	-	29.84	0.91	-	5
Jun-25 200.00	13.24	-	-	-	28.72	0.80	-	3
Jun-25 220.00	3.02	-	-	-	24.98	0.24	-	5
Jun-25 230.00	1.19	-	-	-	23.66	0.12	-	28
Sep-25 175.00	37.06	-	-	-	31.23	1.00	-	5
Sep-25 180.00	32.28	-	-	-	30.44	0.96	-	5
Sep-25 190.00	23.49	-	-	-	28.87	0.79	-	5
Sep-25 200.00	16.57	-	-	-	27.30	0.58	-	5
Sep-25 210.00	11.22	-	-	-	25.72	0.47	-	5
Sep-25 230.00	4.34	-	-	-	23.77	0.25	-	20
Sep-25 240.00	2.36	-	-	-	22.86	0.16	-	15
Dec-25 210.00	14.37	-	-	-	24.58	0.49	-	1
Dec-25 220.00	10.22	-	-	-	23.79	0.40	-	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	-	-	-	-	28.78	-	-	5
Apr-25 w0 200.00	0.02	-	-	-	27.73	-0.01	-	123
Apr-25 w0 210.00	1.12	-	-	-	25.64	-0.34	-	5
May-25 185.00	0.93	-	-	-	26.57	-0.12	-	1
May-25 200.00	4.41	-	-	-	23.41	-0.41	-	33
Jun-25 155.00	0.30	-	-	-	33.46	-0.03	-	1
Jun-25 160.00	0.43	-	-	-	32.34	-0.04	-	1
Jun-25 180.00	1.92	-	-	-	27.87	-0.14	-	5
Jun-25 185.00	2.67	-	-	-	26.76	-0.19	-	1
Jun-25 195.00	4.99	-	-	-	24.53	-0.33	-	9
Jun-25 230.00	27.77	-	-	-	18.35	-0.97	-	5
Sep-25 130.00	0.34	-	-	-	34.69	-0.02	-	1
Sep-25 185.00	5.95	-	-	-	26.05	-0.26	-	5
Sep-25 195.00	8.89	-	-	-	24.47	-0.36	-	5
Sep-25 210.00	15.34	-	-	-	22.11	-0.56	-	5
Sep-25 230.00	29.26	-	-	-	20.16	-0.83	-	5
Dec-25 155.00	2.57	-	-	-	28.98	-0.10	-	5
Dec-25 200.00	13.13	-	-	-	23.03	-0.42	-	5

	Previous Close	9.16		14/04/25
	ALMIRALL Close	9.35		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	-	-	-	-	23.52	-	-	20
Jun-25 9.25	0.45	-	-	-	27.16	0.57	-	36
Jun-25 9.50	0.33	-	-	-	27.08	0.46	-	37
Jun-25 10.00	0.17	-	-	-	26.89	0.28	-	11
Sep-25 10.50	0.25	-	-	-	27.26	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.46	-	-	-	26.99	-0.50	-	2

	Previous Close	65.48		14/04/25
	AMADEUS Close	66.52		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	4.55	-	-	-	39.28	0.98	-	20
Apr-25 w0 66.00	1.14	-	-	-	34.95	0.61	-	1
Apr-25 w0 68.00	0.30	-	-	-	34.13	0.25	-	20
Apr-25 w0 70.00	0.04	-	-	-	33.78	0.05	-	40
Apr-25 w0 72.00	-	-	-	-	33.43	-	-	1
Apr-25 w0 74.00	-	-	-	-	33.08	-	-	29
Apr-25 w0 76.00	-	-	-	-	32.73	-	-	2
Apr-25 w0 78.00	-	-	-	-	32.38	-	-	25
May-25 76.00	0.16	-	-	-	28.30	0.06	-	25
May-25 80.00	0.03	-	-	-	27.58	0.01	-	25
Jun-25 52.00	15.18	-	-	-	42.93	0.93	-	25
Jun-25 56.00	11.54	-	-	-	39.02	0.87	-	3
Jun-25 60.00	8.12	-	-	-	35.11	0.78	-	7
Jun-25 62.00	6.54	-	-	-	33.16	0.72	-	8
Jun-25 64.00	5.05	-	-	-	31.20	0.65	-	3
Jun-25 66.00	3.74	-	-	-	29.25	0.56	-	9
Jun-25 68.00	2.74	-	-	-	28.53	0.47	-	2
Jun-25 70.00	1.97	-	-	-	28.25	0.37	-	2
Jun-25 72.00	1.36	-	-	-	27.97	0.29	-	53
Jun-25 74.00	0.90	-	-	-	27.69	0.21	-	60
Jun-25 76.00	0.57	-	-	-	27.41	0.15	-	58
Jun-25 78.00	0.36	-	-	-	27.13	0.10	-	25
Jun-25 80.00	0.22	-	-	-	26.85	0.07	-	75
Jun-25 82.00	0.12	-	-	-	26.57	0.04	-	1
Jun-25 84.00	0.07	-	-	-	26.29	0.02	-	5
Sep-25 49.00	18.32	-	-	-	39.89	0.92	-	25
Sep-25 52.00	15.63	-	-	-	37.65	0.88	-	25
Sep-25 62.00	7.48	-	-	-	30.18	0.68	-	32
Sep-25 64.00	6.15	-	-	-	28.69	0.62	-	50
Sep-25 66.00	4.85	-	-	-	27.20	0.55	-	31
Sep-25 68.00	3.88	-	-	-	26.58	0.48	-	75
Sep-25 70.00	3.07	-	-	-	26.27	0.41	-	26
Sep-25 74.00	1.84	1.70	1.70	1.70	25.65	0.29	25	101
Sep-25 76.00	1.36	-	-	-	25.34	0.23	-	127
Sep-25 78.00	1.01	-	-	-	25.03	0.18	-	75
Sep-25 80.00	0.73	-	-	-	24.72	0.14	-	150
Sep-25 82.00	0.51	-	-	-	24.41	0.11	-	100
Sep-25 84.00	0.35	-	-	-	24.09	0.08	-	35
Dec-25 64.00	7.14	-	-	-	27.13	0.61	-	35
Dec-25 72.00	3.34	-	-	-	24.79	0.39	-	25
Dec-25 76.00	2.17	-	-	-	24.26	0.29	-	76
Dec-25 78.00	1.69	-	-	-	24.00	0.24	-	75
Dec-25 80.00	1.35	-	-	-	23.74	0.20	-	58
Dec-25 82.00	1.01	0.93	0.93	0.93	23.48	0.16	25	175
Dec-25 84.00	0.79	-	-	-	23.22	0.13	-	86
Dec-25 86.00	0.57	-	-	-	22.96	0.10	-	80
Dec-25 88.00	0.43	-	-	-	22.70	0.08	-	50
Mar-26 49.00	18.96	-	-	-	34.21	0.87	-	50
Mar-26 50.00	18.14	-	-	-	33.70	0.86	-	100
Jun-26 64.00	8.41	-	-	-	25.75	0.61	-	1
Jun-26 80.00	2.28	-	-	-	22.71	0.26	-	1
Dec-26 58.00	13.16	-	-	-	27.85	0.71	-	25
Dec-26 64.00	9.39	-	-	-	25.62	0.61	-	25
Dec-26 66.00	8.31	-	-	-	24.88	0.57	-	25
Dec-26 72.00	5.75	-	-	-	24.00	0.45	-	25
Jun-27 52.00	18.07	-	-	-	29.40	0.79	-	25
Jun-27 58.00	13.98	-	-	-	27.39	0.70	-	25
Jun-27 62.00	11.51	-	-	-	26.05	0.64	-	50
Jun-27 66.00	9.26	-	-	-	24.70	0.57	-	25
Jun-27 68.00	8.32	-	-	-	24.33	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 60.00	-	-	-	-	42.48	-	-	4
Apr-25 w0 62.00	0.02	-	-	-	40.31	-0.03	-	1
Apr-25 w0 64.00	0.15	-	-	-	38.15	-0.13	-	26
Apr-25 w0 66.00	0.63	-	-	-	35.98	-0.40	-	20
Apr-25 w0 68.00	1.79	-	-	-	35.16	-0.75	-	10
Apr-25 w0 70.00	3.52	-	-	-	34.81	-0.95	-	25
Apr-25 w0 72.00	5.48	-	-	-	34.46	-1.00	-	25
Apr-25 w0 74.00	7.48	7.32	7.32	7.32	34.11	-1.00	1	25
Apr-25 w0 78.00	11.48	-	-	-	33.41	-1.00	-	25
Apr-25 w0 80.00	13.48	-	-	-	33.06	-1.00	-	25
May-25 56.00	0.23	-	-	-	40.18	-0.06	-	3
May-25 58.00	0.38	-	-	-	38.11	-0.10	-	3
May-25 62.00	0.91	-	-	-	33.99	-0.22	-	1
May-25 74.00	7.67	7.25	7.25	7.25	27.97	-0.90	1	1
Jun-25 39.00	0.04	-	-	-	54.48	-0.01	-	34
Jun-25 40.00	0.05	-	-	-	53.50	-0.01	-	25
Jun-25 41.00	0.06	-	-	-	52.53	-0.01	-	25
Jun-25 44.00	0.11	-	-	-	49.60	-0.02	-	25
Jun-25 45.00	0.13	-	-	-	48.62	-0.02	-	25
Jun-25 46.00	0.15	-	-	-	47.64	-0.03	-	25
Jun-25 47.00	0.18	-	-	-	46.66	-0.03	-	25
Jun-25 48.00	0.21	-	-	-	45.69	-0.04	-	30
Jun-25 50.00	0.29	-	-	-	43.73	-0.05	-	26
Jun-25 52.00	0.39	-	-	-	41.78	-0.07	-	25
Jun-25 54.00	0.53	-	-	-	39.82	-0.09	-	32
Jun-25 58.00	0.94	-	-	-	35.92	-0.16	-	50
Jun-25 60.00	1.26	-	-	-	33.96	-0.21	-	51
Jun-25 62.00	1.65	-	-	-	32.01	-0.27	-	32
Jun-25 64.00	2.16	-	-	-	30.05	-0.35	-	51
Jun-25 66.00	2.84	-	-	-	28.10	-0.44	-	350
Jun-25 68.00	3.83	-	-	-	27.38	-0.54	-	180
Jun-25 70.00	5.07	-	-	-	27.10	-0.64	-	40
Jun-25 72.00	6.49	-	-	-	26.82	-0.73	-	25
Sep-25 43.00	0.41	-	-	-	42.77	-0.05	-	25
Sep-25 44.00	0.45	-	-	-	42.02	-0.05	-	25
Sep-25 48.00	0.74	-	-	-	39.04	-0.08	-	25
Sep-25 49.00	0.81	-	-	-	38.29	-0.09	-	25
Sep-25 50.00	0.91	-	-	-	37.54	-0.10	-	2
Sep-25 52.00	1.14	-	-	-	36.05	-0.13	-	1,000
Sep-25 56.00	1.71	-	-	-	33.06	-0.19	-	50
Sep-25 58.00	2.05	-	-	-	31.57	-0.23	-	25
Sep-25 60.00	2.51	-	-	-	30.08	-0.28	-	1
Sep-25 62.00	3.00	-	-	-	28.58	-0.33	-	210
Sep-25 64.00	3.65	-	-	-	27.09	-0.39	-	75
Sep-25 66.00	4.36	-	-	-	25.60	-0.46	-	101
Sep-25 68.00	5.39	-	-	-	24.98	-0.54	-	175
Sep-25 70.00	6.61	-	-	-	24.67	-0.61	-	50
Dec-25 39.00	0.46	-	-	-	41.67	-0.04	-	25
Dec-25 40.00	0.51	-	-	-	41.02	-0.05	-	25
Dec-25 44.00	0.79	-	-	-	38.44	-0.07	-	25
Dec-25 45.00	0.87	-	-	-	37.79	-0.08	-	27
Dec-25 46.00	0.94	-	-	-	37.14	-0.09	-	25
Dec-25 47.00	1.04	-	-	-	36.50	-0.10	-	25
Dec-25 48.00	1.16	-	-	-	35.85	-0.11	-	50
Dec-25 49.00	1.28	-	-	-	35.21	-0.12	-	25
Dec-25 50.00	1.39	-	-	-	34.56	-0.13	-	501
Dec-25 52.00	1.63	-	-	-	33.27	-0.15	-	25
Dec-25 54.00	1.97	-	-	-	31.97	-0.18	-	25
Dec-25 56.00	2.30	-	-	-	30.68	-0.21	-	50
Dec-25 58.00	2.72	-	-	-	29.39	-0.25	-	125
Dec-25 60.00	3.19	-	-	-	28.09	-0.29	-	185
Dec-25 62.00	3.71	-	-	-	26.80	-0.34	-	90
Dec-25 64.00	4.37	-	-	-	25.51	-0.39	-	75
Dec-25 66.00	5.06	-	-	-	24.22	-0.45	-	75
Dec-25 68.00	6.09	-	-	-	23.69	-0.52	-	25
Dec-25 70.00	7.25	-	-	-	23.43	-0.58	-	26
Dec-25 72.00	8.56	-	-	-	23.17	-0.64	-	1
Dec-25 74.00	9.96	-	-	-	22.91	-0.70	-	1
Mar-26 44.00	0.95	-	-	-	34.60	-0.08	-	1
Mar-26 46.00	1.18	-	-	-	33.57	-0.10	-	25
Mar-26 50.00	1.66	-	-	-	31.51	-0.14	-	1
Jun-26 50.00	1.97	-	-	-	30.19	-0.15	-	28
Jun-26 52.00	2.34	-	-	-	29.28	-0.18	-	27
Jun-26 60.00	4.17	-	-	-	25.63	-0.31	-	43
Jun-26 62.00	4.85	-	-	-	24.72	-0.35	-	49
Jun-26 64.00	5.52	-	-	-	23.81	-0.40	-	28
Sep-26 64.00	6.25	-	-	-	23.40	-0.41	-	25
Sep-26 66.00	7.12	-	-	-	22.60	-0.46	-	25
Sep-26 68.00	8.12	-	-	-	22.22	-0.50	-	25
Sep-26 70.00	9.28	-	-	-	21.99	-0.55	-	25
Dec-26 62.00	6.01	-	-	-	24.02	-0.37	-	2
Dec-26 68.00	8.59	-	-	-	22.15	-0.49	-	1
Jun-27 44.00	2.08	-	-	-	29.38	-0.13	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.01	-	-	-	25.03	0.18	-	2

	Previous Close	23.06		14/04/25
	ARCELORMITTAL Close	23.71		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	0.91	-	-	-	55.55	0.74	-	1
Apr-25 w0 24.00	0.34	0.40	0.40	0.40	54.03	0.41	1	1
Apr-25 w0 27.00	-	-	-	-	49.43	-	-	4
Apr-25 w0 33.00	-	-	-	-	40.23	-	-	1
Apr-25 w0 34.00	-	-	-	-	38.70	-	-	2
May-25 22.00	2.47	-	-	-	53.64	0.72	-	1
May-25 24.00	1.30	-	-	-	51.04	0.50	-	1
May-25 33.00	0.01	-	-	-	47.87	0.01	-	3
May-25 34.00	0.01	-	-	-	47.52	0.01	-	1
Jun-25 24.00	1.77	-	-	-	48.08	0.51	-	40
Jun-25 25.00	1.35	-	-	-	47.75	0.43	-	111
Jun-25 29.00	0.41	-	-	-	46.46	0.18	-	5
Jun-25 30.00	0.29	-	-	-	46.14	0.13	-	10
Jun-25 31.00	0.20	-	-	-	45.81	0.10	-	1
Jun-25 33.00	0.09	-	-	-	45.17	0.05	-	4
Jun-25 39.00	0.01	-	-	-	43.23	-	-	5
Sep-25 21.00	4.36	-	-	-	48.46	0.70	-	2
Sep-25 26.00	1.87	-	-	-	44.14	0.43	-	5
Sep-25 28.00	1.27	-	-	-	43.32	0.33	-	16
Sep-25 29.00	1.04	-	-	-	42.91	0.29	-	5
Sep-25 30.00	0.82	-	-	-	42.51	0.24	-	10
Dec-25 20.00	5.47	-	-	-	47.25	0.74	-	1
Dec-25 21.00	4.81	-	-	-	46.16	0.70	-	2
Dec-25 24.00	3.18	-	-	-	43.15	0.56	-	13
Dec-25 25.00	2.77	-	-	-	42.87	0.51	-	2
Dec-25 27.00	2.08	-	-	-	42.30	0.42	-	8
Dec-25 28.00	1.77	-	-	-	42.02	0.38	-	9
Dec-25 32.00	0.93	-	-	-	40.90	0.23	-	50
Mar-26 25.00	3.24	-	-	-	41.74	0.53	-	1
Jun-29 24.00	6.08	-	-	-	34.97	0.64	-	1
Dec-29 30.00	4.72	-	-	-	34.62	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	-	-	-	-	57.14	-0.01	-	1
Apr-25 w0 23.00	0.19	-	-	-	54.11	-0.26	-	1
Apr-25 w0 25.00	1.36	-	-	-	51.05	-0.87	-	2
Apr-25 w0 26.00	2.30	2.53	2.53	2.48	49.52	-0.98	11	3
Apr-25 w0 27.00	3.29	-	-	-	47.99	-1.00	-	10
Apr-25 w0 28.00	4.29	-	-	-	46.46	-1.00	-	5
Apr-25 w0 29.00	5.29	-	-	-	44.92	-1.00	-	10
May-25 22.00	0.77	-	-	-	52.01	-0.30	-	11
May-25 26.00	2.99	3.00	3.00	3.00	48.71	-0.73	10	12
Jun-25 18.50	0.37	-	-	-	53.74	-0.12	-	12
Jun-25 20.00	0.65	-	-	-	51.67	-0.20	-	12
Jun-25 21.00	0.90	-	-	-	50.29	-0.26	-	1
Jun-25 22.00	1.22	-	-	-	48.92	-0.33	-	134
Jun-25 25.00	2.71	2.71	2.71	2.71	46.14	-0.58	1	8
Jun-25 27.00	4.14	-	-	-	45.50	-0.73	-	23
Jun-25 28.00	4.94	-	-	-	45.17	-0.79	-	2
Sep-25 15.50	0.38	-	-	-	53.86	-0.08	-	4
Sep-25 23.00	2.40	-	-	-	44.48	-0.41	-	4
Sep-25 24.00	2.88	-	-	-	43.47	-0.46	-	6
Sep-25 25.00	3.46	-	-	-	43.06	-0.52	-	3
Sep-25 26.00	4.09	-	-	-	42.66	-0.58	-	7
Dec-25 15.50	0.67	-	-	-	50.89	-0.11	-	4
Dec-25 16.50	0.85	-	-	-	49.81	-0.14	-	2
Dec-25 19.50	1.65	-	-	-	46.56	-0.25	-	3
Dec-25 20.00	1.81	-	-	-	46.02	-0.27	-	2
Dec-25 22.00	2.56	-	-	-	43.85	-0.36	-	1
Dec-25 23.00	2.98	-	-	-	42.77	-0.40	-	3
Dec-25 25.00	4.07	-	-	-	41.64	-0.50	-	1
Mar-26 15.50	0.84	-	-	-	47.66	-0.13	-	2
Mar-26 24.00	3.87	-	-	-	40.59	-0.44	-	1
Mar-26 25.00	4.47	-	-	-	40.49	-0.48	-	3

	Previous Close	5.06		14/04/25
	ATRESMEDIA Close	5.18		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.02	-	-	-	25.43	0.29	-	1
Jun-25 4.90	0.38	-	-	-	24.96	0.75	-	10
Sep-25 4.80	0.45	-	-	-	23.47	0.81	-	13
Sep-25 5.25	0.16	-	-	-	21.64	0.46	-	7
Dec-25 3.00	2.19	-	-	-	27.94	1.00	-	1
Dec-25 4.80	0.46	-	-	-	23.19	0.79	-	1
Dec-25 5.00	0.32	-	-	-	22.66	0.64	-	8
Mar-26 5.25	0.23	-	-	-	23.11	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.02	-	-	-	21.10	-0.09	-	5
Dec-25 4.90	0.45	-	-	-	17.88	-0.64	-	2

	Previous Close	2.36		14/04/25
	B.SABADELL Close	2.42		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.43	-	-	-	35.40	0.97	-	2
May-25 2.80	0.01	-	-	-	34.10	0.08	-	10
Jun-25 2.40	0.16	-	-	-	33.72	0.56	-	9
Jun-25 2.60	0.08	-	-	-	33.49	0.35	-	2
Jun-25 2.70	0.05	-	-	-	33.39	0.25	-	5
Jun-25 2.90	0.02	-	-	-	33.20	0.12	-	16
Sep-25 2.00	0.47	-	-	-	32.87	0.86	-	6
Sep-25 2.70	0.09	-	-	-	31.13	0.33	-	800
Sep-25 3.00	0.04	-	-	-	30.76	0.16	-	5
Sep-25 3.10	0.03	-	-	-	30.64	0.12	-	100
Dec-25 2.60	0.17	-	-	-	31.29	0.43	-	5
Dec-25 2.90	0.09	-	-	-	30.96	0.27	-	13
Dec-25 3.00	0.07	-	-	-	30.85	0.22	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	29.38	-	-	25
Apr-25 w0 2.30	-	-	-	-	28.44	-0.02	-	5
Apr-25 w0 2.60	0.18	-	-	-	28.14	-1.00	-	7
Apr-25 w0 2.70	0.28	-	-	-	28.12	-1.00	-	20
May-25 2.50	0.13	-	-	-	28.34	-0.63	-	6
May-25 2.60	0.20	-	-	-	28.28	-0.79	-	3
May-25 2.70	0.29	-	-	-	28.21	-0.90	-	3
May-25 2.80	0.38	-	-	-	28.14	-0.97	-	1
Jun-25 1.00	-	-	-	-	34.05	-	-	4,765
Jun-25 1.10	-	-	-	-	33.75	-	-	2,350
Jun-25 1.20	-	-	-	-	33.45	-	-	1
Jun-25 1.40	-	-	-	-	32.84	-	-	5,248
Jun-25 1.60	-	-	-	-	32.23	-	-	20
Jun-25 1.70	-	-	-	-	31.93	-	-	4
Jun-25 1.80	-	-	-	-	31.63	-0.01	-	31
Jun-25 1.90	-	-	-	-	31.33	-0.03	-	552
Jun-25 2.00	0.01	-	-	-	31.02	-0.06	-	500
Jun-25 2.20	0.04	-	-	-	30.42	-0.21	-	4
Jun-25 2.40	0.11	-	-	-	29.81	-0.44	-	7
Jun-25 2.50	0.16	-	-	-	29.67	-0.57	-	3
Jun-25 2.70	0.31	-	-	-	29.48	-0.79	-	1
Jun-25 2.90	0.49	-	-	-	29.29	-0.93	-	10
Sep-25 1.80	0.01	-	-	-	28.30	-0.06	-	4
Sep-25 2.40	0.18	-	-	-	26.32	-0.49	-	16
Sep-25 2.50	0.24	-	-	-	26.15	-0.59	-	4
Sep-25 2.60	0.30	-	-	-	26.03	-0.67	-	25
Sep-25 2.80	0.46	-	-	-	25.78	-0.81	-	1
Dec-25 1.60	0.01	-	-	-	27.35	-0.03	-	10,000
Dec-25 2.20	0.12	-	-	-	26.02	-0.32	-	8
Dec-25 2.30	0.16	-	-	-	25.80	-0.40	-	40
Dec-25 2.50	0.27	-	-	-	25.45	-0.56	-	211
Dec-25 2.60	0.33	-	-	-	25.34	-0.63	-	1
Dec-25 2.80	0.48	-	-	-	25.12	-0.76	-	11

	Previous Close	9.40		14/04/25
	BANKINTER Close	9.82		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.75	1.07	-	-	-	33.74	1.00	-	1
Apr-25 w0 9.25	0.58	0.45	0.45	0.45	32.14	0.98	25	25
Apr-25 w0 10.00	0.04	-	-	-	30.05	0.26	-	1
May-25 10.00	0.27	-	-	-	29.31	0.45	-	20
Jun-25 8.75	1.23	-	-	-	31.06	0.83	-	2
Jun-25 10.50	0.21	-	-	-	26.64	0.31	-	2
Sep-25 7.75	2.16	-	-	-	30.13	0.92	-	5
Sep-25 10.50	0.39	-	-	-	25.68	0.37	-	100
Sep-25 11.00	0.24	-	-	-	24.83	0.27	-	25
Dec-25 6.75	3.12	-	-	-	30.37	0.97	-	346
Dec-25 7.25	2.65	-	-	-	29.80	0.94	-	322
Dec-25 7.75	2.21	-	-	-	29.22	0.89	-	49
Dec-25 8.00	2.00	-	-	-	28.93	0.86	-	12
Dec-25 8.25	1.80	-	-	-	28.64	0.82	-	2
Dec-25 8.50	1.62	-	-	-	28.36	0.78	-	10
Dec-25 9.25	1.12	-	-	-	27.49	0.65	-	3
Dec-25 9.50	0.98	-	-	-	27.20	0.61	-	13
Mar-26 8.50	1.68	-	-	-	28.09	0.76	-	3
Mar-26 11.00	0.48	-	-	-	25.89	0.35	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	36.63	-	-	1
Apr-25 w0 8.50	-	-	-	-	33.44	-	-	3
Apr-25 w0 9.25	-	-	-	-	31.04	-0.02	-	1
Apr-25 w0 10.00	0.22	-	-	-	28.95	-0.75	-	7
Apr-25 w0 10.50	0.68	-	-	-	28.21	-1.00	-	12
May-25 10.00	0.42	-	-	-	28.52	-0.56	-	1
Jun-25 3.80	-	-	-	-	44.30	-	-	1
Jun-25 6.25	-	-	-	-	36.99	-	-	4
Jun-25 6.50	-	-	-	-	36.24	-	-	1,005
Jun-25 6.75	-	-	-	-	35.49	-0.01	-	3
Jun-25 7.00	-	-	-	-	34.75	-0.01	-	2
Jun-25 7.25	0.01	-	-	-	34.00	-0.01	-	10
Jun-25 8.25	0.05	-	-	-	31.01	-0.08	-	1
Jun-25 8.75	0.11	-	-	-	29.52	-0.16	-	30
Jun-25 9.25	0.22	-	-	-	28.03	-0.28	-	50
Jun-25 9.50	0.29	-	-	-	27.28	-0.36	-	20
Sep-25 6.00	-	-	-	-	30.66	-0.01	-	4
Sep-25 7.50	0.05	-	-	-	28.26	-0.06	-	2
Sep-25 7.75	0.08	-	-	-	27.86	-0.09	-	1
Sep-25 8.00	0.11	-	-	-	27.47	-0.11	-	5
Sep-25 8.75	0.25	-	-	-	26.27	-0.23	-	1
Sep-25 9.25	0.40	-	-	-	25.47	-0.34	-	6
Sep-25 10.50	1.05	-	-	-	23.41	-0.66	-	1
Dec-25 6.00	0.02	-	-	-	28.15	-0.02	-	6
Dec-25 6.50	0.03	-	-	-	27.57	-0.04	-	1,000
Dec-25 7.50	0.13	-	-	-	26.42	-0.11	-	5
Dec-25 8.00	0.22	-	-	-	25.84	-0.18	-	35
Mar-26 5.50	0.01	-	-	-	28.07	-0.01	-	3
Mar-26 8.00	0.31	-	-	-	25.95	-0.20	-	2
Mar-26 9.50	0.87	-	-	-	24.67	-0.45	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.29	-	-	-	30.95	0.95	-	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	-	-	-	34.00	-0.01	-	1

	Previous Close	11.28		14/04/25
	BBVA Close	11.66		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	1.16	-	-	-	60.19	0.97	-	10
Apr-25 w0 11.00	0.70	0.65	0.65	0.65	57.25	0.87	1	255
Apr-25 w0 11.50	0.32	0.30	0.30	0.30	54.30	0.62	20	660
Apr-25 w0 12.00	0.10	-	-	-	53.02	0.28	-	368
Apr-25 w0 12.50	0.02	-	-	-	52.47	0.07	-	760
Apr-25 w0 13.00	-	-	-	-	51.93	0.01	-	420
Apr-25 w0 13.50	-	-	-	-	51.38	-	-	86
Apr-25 w0 14.00	-	-	-	-	50.84	-	-	83
Apr-25 w0 14.50	-	-	-	-	50.30	-	-	4
Apr-25 w0 15.00	-	-	-	-	49.75	-	-	20
Apr-25 w4 11.50	0.50	0.40	0.40	0.40	50.97	0.58	2	10
May-25 w1 12.00	0.37	-	-	-	48.93	0.42	-	30
May-25 9.25	2.52	-	-	-	61.98	0.91	-	2
May-25 9.75	2.08	-	-	-	59.06	0.87	-	150
May-25 10.00	1.86	-	-	-	57.61	0.84	-	300
May-25 11.00	1.09	-	-	-	51.77	0.68	-	303
May-25 11.50	0.77	-	-	-	48.85	0.57	-	451
May-25 12.00	0.52	-	-	-	47.67	0.45	-	11
May-25 12.50	0.35	-	-	-	47.27	0.34	-	40
May-25 13.00	0.22	-	-	-	46.87	0.24	-	2,475
May-25 13.50	0.13	0.07	0.07	0.05	46.47	0.16	20	40
May-25 14.00	0.08	0.05	0.05	0.05	46.07	0.10	1	133
May-25 14.50	0.04	-	-	-	45.67	0.06	-	10
May-25 15.00	0.02	-	-	-	45.27	0.04	-	10
May-25 15.50	0.01	-	-	-	44.87	0.02	-	10
Jun-25 8.75	3.09	-	-	-	57.83	0.90	-	144
Jun-25 9.00	2.87	-	-	-	56.45	0.89	-	10,039
Jun-25 9.25	2.65	-	-	-	55.07	0.87	-	9
Jun-25 9.50	2.44	-	-	-	53.69	0.85	-	1,601
Jun-25 9.75	2.23	-	-	-	52.31	0.82	-	448
Jun-25 10.00	2.03	-	-	-	50.93	0.80	-	14,335
Jun-25 10.50	1.64	-	-	-	48.17	0.73	-	393
Jun-25 11.00	1.27	-	-	-	45.41	0.66	-	553
Jun-25 11.50	0.95	-	-	-	42.65	0.57	-	152
Jun-25 12.00	0.71	-	-	-	41.68	0.48	-	124
Jun-25 12.50	0.52	-	-	-	41.52	0.39	-	158
Jun-25 13.00	0.38	-	-	-	41.37	0.31	-	1,188
Jun-25 13.50	0.26	-	-	-	41.21	0.24	-	244
Jun-25 14.00	0.18	-	-	-	41.05	0.18	-	73
Jun-25 14.50	0.12	-	-	-	40.89	0.13	-	10,630
Jun-25 15.00	0.08	-	-	-	40.74	0.09	-	19
Jun-25 15.50	0.05	-	-	-	40.58	0.06	-	10
Sep-25 8.50	3.51	-	-	-	49.68	0.88	-	2
Sep-25 8.75	3.30	-	-	-	48.66	0.86	-	2
Sep-25 9.00	3.09	-	-	-	47.64	0.84	-	1
Sep-25 9.25	2.89	-	-	-	46.62	0.82	-	100
Sep-25 9.50	2.69	-	-	-	45.59	0.80	-	10
Sep-25 9.75	2.49	-	-	-	44.57	0.78	-	878
Sep-25 10.00	2.30	-	-	-	43.55	0.76	-	639
Sep-25 10.50	1.94	-	-	-	41.50	0.71	-	1,100
Sep-25 11.00	1.59	-	-	-	39.46	0.65	-	17
Sep-25 11.50	1.27	-	-	-	37.41	0.58	-	102
Sep-25 12.00	1.03	-	-	-	36.64	0.52	-	198
Sep-25 12.50	0.82	0.75	0.75	0.75	36.44	0.45	1	155
Sep-25 13.00	0.66	-	-	-	36.24	0.38	-	170
Sep-25 13.50	0.52	-	-	-	36.04	0.32	-	1,451
Sep-25 14.00	0.41	-	-	-	35.84	0.27	-	24
Sep-25 14.50	0.31	-	-	-	35.64	0.22	-	8
Sep-25 15.00	0.24	-	-	-	35.44	0.18	-	5
Sep-25 15.50	0.18	-	-	-	35.24	0.14	-	2
Sep-25 16.50	0.10	-	-	-	34.84	0.09	-	10
Sep-25 17.00	0.07	-	-	-	34.64	0.07	-	80
Sep-25 17.50	0.05	-	-	-	34.44	0.05	-	10
Dec-25 7.50	4.42	-	-	-	50.41	0.92	-	50
Dec-25 7.75	4.21	-	-	-	49.55	0.90	-	100
Dec-25 8.00	3.99	-	-	-	48.69	0.89	-	14
Dec-25 8.50	3.58	-	-	-	46.98	0.86	-	1
Dec-25 8.75	3.37	-	-	-	46.12	0.85	-	105
Dec-25 9.00	3.17	-	-	-	45.26	0.83	-	2
Dec-25 9.25	2.97	-	-	-	44.40	0.81	-	102
Dec-25 9.50	2.78	-	-	-	43.55	0.79	-	152
Dec-25 9.75	2.60	-	-	-	42.69	0.77	-	161
Dec-25 10.00	2.42	-	-	-	41.83	0.75	-	27
Dec-25 10.50	2.06	-	-	-	40.11	0.70	-	575
Dec-25 11.00	1.74	-	-	-	38.40	0.64	-	10,119
Dec-25 11.50	1.43	-	-	-	36.68	0.58	-	263
Dec-25 12.00	1.19	-	-	-	36.00	0.52	-	10,214
Dec-25 12.50	0.99	-	-	-	35.79	0.46	-	689
Dec-25 13.00	0.83	-	-	-	35.57	0.41	-	5,216
Dec-25 13.50	0.68	-	-	-	35.36	0.35	-	602
Dec-25 14.00	0.56	-	-	-	35.14	0.31	-	364
Dec-25 14.50	0.45	-	-	-	34.93	0.26	-	72
Dec-25 15.00	0.37	-	-	-	34.71	0.22	-	68
Dec-25 15.50	0.29	-	-	-	34.50	0.19	-	43
Dec-25 16.00	0.24	-	-	-	34.29	0.16	-	80
Dec-25 16.50	0.19	-	-	-	34.07	0.13	-	14
Dec-25 17.00	0.14	-	-	-	33.86	0.11	-	10
Dec-25 17.50	0.12	-	-	-	33.64	0.09	-	10
Mar-26 7.25	4.68	-	-	-	47.51	0.92	-	6
Mar-26 8.25	3.84	-	-	-	44.68	0.86	-	1
Mar-26 9.00	3.25	-	-	-	42.56	0.81	-	3,205
Mar-26 9.25	3.07	-	-	-	41.85	0.79	-	325
Mar-26 9.50	2.89	-	-	-	41.14	0.77	-	25
Mar-26 10.00	2.53	-	-	-	39.73	0.73	-	25
Mar-26 10.50	2.20	-	-	-	38.31	0.68	-	75
Mar-26 11.00	1.89	-	-	-	36.89	0.64	-	125
Mar-26 11.50	1.59	-	-	-	35.48	0.58	-	25
Mar-26 12.00	1.37	-	-	-	34.88	0.53	-	14
Mar-26 12.50	1.16	-	-	-	34.65	0.48	-	300
Mar-26 13.00	1.00	-	-	-	34.42	0.43	-	300
Mar-26 13.50	0.85	-	-	-	34.20	0.38	-	300
Mar-26 14.00	0.72	-	-	-	33.97	0.34	-	600
Mar-26 14.50	0.61	-	-	-	33.74	0.30	-	150
Jun-26 7.75	4.26	-	-	-	45.67	0.89	-	150
Jun-26 8.25	3.85	-	-	-	44.32	0.86	-	150
Jun-26 8.50	3.66	-	-	-	43.65	0.84	-	150
Jun-26 8.75	3.47	-	-	-	42.98	0.82	-	300
Jun-26 9.00	3.28	-	-	-	42.31	0.81	-	350
Jun-26 9.25	3.10	-	-	-	41.64	0.79	-	225
Jun-26 9.50	2.92	-	-	-	40.96	0.77	-	225
Jun-26 9.75	2.74	-	-	-	40.29	0.75	-	150
Jun-26 10.00	2.58	-	-	-	39.62	0.73	-	25
Jun-26 10.50	2.25	-	-	-	38.28	0.68	-	50
Jun-26 11.00	1.94	-	-	-	36.93	0.63	-	125
Jun-26 11.50	1.67	-	-	-	35.59	0.58	-	2,750
Jun-26 12.00	1.44	-	-	-	35.00	0.53	-	196
Jun-26 12.50	1.25	-	-	-	34.76	0.48	-	50
Jun-26 13.00	1.08	-	-	-	34.52	0.44	-	25
Sep-26 8.50	3.70	-	-	-	42.05	0.83	-	450
Sep-26 8.75	3.51	-	-	-	41.47	0.81	-	300
Sep-26 9.00	3.34	-	-	-	40.89	0.79	-	650
Sep-26 9.25	3.16	-	-	-	40.31	0.78	-	600
Sep-26 9.50	2.98	-	-	-	39.73	0.76	-	700
Sep-26 9.75	2.81	-	-	-	39.15	0.74	-	500
Sep-26 10.00	2.66	-	-	-	38.57	0.72	-	325
Sep-26 10.50	2.35	-	-	-	37.42	0.67	-	75
Sep-26 11.00	2.05	-	-	-	36.26	0.63	-	50
Sep-26 11.50	1.79	-	-	-	35.10	0.58	-	25
Sep-26 12.50	1.37	-	-	-	34.38	0.49	-	200
Sep-26 13.00	1.22	-	-	-	34.16	0.45	-	75
Sep-26 13.50	1.06	-	-	-	33.95	0.41	-	75
Sep-26 14.00	0.92	-	-	-	33.73	0.37	-	75
Sep-26 14.50	0.81	-	-	-	33.52	0.34	-	75
Dec-26 8.75	3.54	-	-	-	41.32	0.81	-	150
Dec-26 9.00	3.36	-	-	-	40.79	0.79	-	5,150
Dec-26 9.75	2.87	-	-	-	39.20	0.73	-	25
Dec-26 10.00	2.71	-	-	-	38.67	0.71	-	36
Dec-26 10.50	2.41	-	-	-	37.61	0.67	-	4
Dec-26 11.00	2.13	-	-	-	36.56	0.63	-	50
Dec-26 11.50	1.87	-	-	-	35.50	0.58	-	1
Dec-26 12.00	1.65	-	-	-	35.00	0.54	-	25
Dec-26 12.50	1.46	-	-	-	34.76	0.50	-	26
Dec-26 13.00	1.31	-	-	-	34.52	0.46	-	25
Mar-27 10.00	2.81	-	-	-	38.47	0.71	-	25
Mar-27 12.00	1.77	-	-	-	35.01	0.55	-	25
Mar-27 13.00	1.43	-	-	-	34.47	0.47	-	1
Jun-27 8.25	3.94	-	-	-	41.65	0.84	-	16
Jun-27 8.50	3.76	-	-	-	41.18	0.82	-	100
Jun-27 9.00	3.41	-	-	-	40.23	0.78	-	25
Jun-27 11.50	2.00	-	-	-	35.51	0.59	-	25
Jun-27 12.00	1.78	-	-	-	35.03	0.55	-	25
Jun-27 12.50	1.62	-	-	-	34.76	0.51	-	25
Jun-27 13.00	1.46	-	-	-	34.49	0.48	-	1
Dec-27 6.75	5.10	-	-	-	43.70	0.94	-	300
Dec-27 7.00	4.90	-	-	-	43.27	0.92	-	150
Dec-27 7.25	4.70	-	-	-	42.84	0.90	-	150
Dec-27 7.50	4.51	-	-	-	42.41	0.89	-	150
Dec-27 7.75	4.32	-	-	-	41.98	0.87	-	150
Dec-27 9.75	3.03	-	-	-	38.55	0.72	-	1
Dec-27 10.00	2.88	-	-	-	38.12	0.70	-	7,543
Dec-27 11.00	2.37	-	-	-	36.40	0.63	-	150
Dec-27 11.50	2.13	2.05	2.05	2.05	35.55	0.59	26	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	63.52	-	-	10
Apr-25 w0 9.75	-	-	-	-	59.10	-	-	153
Apr-25 w0 10.00	-	-	-	-	57.63	-	-	5,018
Apr-25 w0 10.50	-	-	-	-	54.68	-0.02	-	416
Apr-25 w0 11.00	0.03	-	-	-	51.74	-0.10	-	166
Apr-25 w0 11.50	0.14	-	-	-	48.79	-0.37	-	424
Apr-25 w0 12.00	0.42	0.45	0.45	0.45	47.51	-0.74	10	583
Apr-25 w0 12.50	0.85	-	-	-	46.96	-0.95	-	459
Apr-25 w0 13.00	1.35	-	-	-	46.42	-1.00	-	250
Apr-25 w0 13.50	1.85	-	-	-	45.87	-1.00	-	250
Apr-25 w0 14.00	2.35	-	-	-	45.33	-1.00	-	150
Apr-25 w4 8.25	-	-	-	-	65.31	-	-	10
Apr-25 w4 13.00	1.37	-	-	-	44.44	-0.92	-	10
May-25 w1 9.50	0.03	0.06	0.06	0.06	57.53	-0.05	10	10
May-25 w1 10.50	0.13	0.14	0.14	0.14	51.70	-0.17	10	10
May-25 w1 11.50	0.40	0.43	0.43	0.43	45.86	-0.42	10	10
May-25 9.75	0.12	-	-	-	55.22	-0.12	-	10
May-25 10.00	0.15	0.17	0.17	0.17	53.77	-0.15	8	48
May-25 10.50	0.24	0.20	0.20	0.20	50.85	-0.22	4	209
May-25 11.00	0.36	-	-	-	47.93	-0.31	-	18
May-25 11.50	0.54	0.53	0.58	0.53	45.01	-0.43	8	21
May-25 12.00	0.79	-	-	-	43.83	-0.56	-	197
May-25 12.50	1.12	-	-	-	43.43	-0.68	-	10
May-25 13.00	1.50	-	-	-	43.03	-0.79	-	81
Jun-25 4.40	-	-	-	-	79.91	-	-	2
Jun-25 5.25	0.01	-	-	-	75.21	-	-	5
Jun-25 5.75	0.01	-	-	-	72.45	-0.01	-	10
Jun-25 6.25	0.02	-	-	-	69.69	-0.01	-	60,000
Jun-25 6.50	0.02	-	-	-	68.31	-0.01	-	8
Jun-25 6.75	0.03	-	-	-	66.93	-0.02	-	1
Jun-25 7.25	0.04	-	-	-	64.17	-0.03	-	52,350
Jun-25 7.50	0.05	-	-	-	62.79	-0.04	-	257
Jun-25 7.75	0.06	-	-	-	61.41	-0.05	-	335
Jun-25 8.00	0.08	-	-	-	60.03	-0.05	-	15,979
Jun-25 8.25	0.09	-	-	-	58.65	-0.06	-	430
Jun-25 8.50	0.11	-	-	-	57.27	-0.08	-	113
Jun-25 8.75	0.13	-	-	-	55.90	-0.09	-	5,100
Jun-25 9.00	0.16	-	-	-	54.52	-0.11	-	23,762
Jun-25 9.25	0.19	-	-	-	53.14	-0.13	-	1,239
Jun-25 9.50	0.22	-	-	-	51.76	-0.15	-	2,015
Jun-25 9.75	0.26	-	-	-	50.38	-0.17	-	650
Jun-25 10.00	0.30	-	-	-	49.00	-0.20	-	4,665
Jun-25 10.50	0.41	-	-	-	46.24	-0.26	-	11,240
Jun-25 11.00	0.54	0.50	0.50	0.50	43.48	-0.34	20	766
Jun-25 11.50	0.72	-	-	-	40.72	-0.43	-	516
Jun-25 12.00	0.97	-	-	-	39.75	-0.53	-	286
Jun-25 12.50	1.29	-	-	-	39.59	-0.62	-	2,044
Jun-25 13.00	1.64	-	-	-	39.44	-0.71	-	10
Jun-25 13.50	2.04	-	-	-	39.28	-0.79	-	1
Jun-25 14.00	2.46	-	-	-	39.12	-0.85	-	1
Sep-25 6.00	0.05	-	-	-	58.72	-0.03	27,500	54,981
Sep-25 6.50	0.08	-	-	-	56.67	-0.04	-	5
Sep-25 6.75	0.09	-	-	-	55.65	-0.04	-	2,000
Sep-25 7.50	0.15	-	-	-	52.58	-0.07	-	59
Sep-25 7.75	0.17	-	-	-	51.56	-0.08	-	180
Sep-25 8.00	0.19	-	-	-	50.54	-0.09	-	111
Sep-25 8.25	0.23	-	-	-	49.52	-0.11	-	10
Sep-25 8.50	0.26	-	-	-	48.49	-0.12	-	10
Sep-25 8.75	0.29	-	-	-	47.47	-0.14	-	37
Sep-25 9.00	0.33	-	-	-	46.45	-0.15	-	304
Sep-25 9.25	0.38	-	-	-	45.43	-0.17	-	604
Sep-25 9.50	0.42	-	-	-	44.40	-0.19	-	452
Sep-25 9.75	0.47	-	-	-	43.38	-0.21	-	210
Sep-25 10.00	0.52	-	-	-	42.36	-0.24	-	223
Sep-25 10.50	0.66	-	-	-	40.31	-0.29	-	501
Sep-25 11.00	0.81	-	-	-	38.27	-0.35	-	210
Sep-25 11.50	0.98	-	-	-	36.22	-0.42	-	2
Sep-25 12.00	1.24	-	-	-	35.45	-0.49	-	10,163
Sep-25 13.50	2.24	-	-	-	34.85	-0.70	-	2
Dec-25 3.20	0.01	-	-	-	62.90	-	-	10
Dec-25 4.20	0.02	-	-	-	59.47	-0.01	-	100
Dec-25 4.30	0.03	-	-	-	59.12	-0.01	-	100
Dec-25 4.40	0.03	-	-	-	58.78	-0.01	-	200
Dec-25 4.50	0.03	-	-	-	58.44	-0.01	-	200
Dec-25 4.60	0.04	-	-	-	58.09	-0.02	-	200
Dec-25 4.70	0.04	-	-	-	57.75	-0.02	-	200
Dec-25 4.80	0.04	-	-	-	57.41	-0.02	-	100
Dec-25 4.90	0.05	-	-	-	57.06	-0.02	-	200
Dec-25 5.00	0.05	-	-	-	56.72	-0.02	-	1,500
Dec-25 5.25	0.06	-	-	-	55.86	-0.03	-	100
Dec-25 5.50	0.08	-	-	-	55.00	-0.03	-	100
Dec-25 6.00	0.11	-	-	-	53.29	-0.04	-	42
Dec-25 6.25	0.13	-	-	-	52.43	-0.05	-	2,953
Dec-25 6.50	0.15	-	-	-	51.57	-0.06	-	10
Dec-25 6.75	0.18	-	-	-	50.71	-0.07	-	10
Dec-25 7.00	0.20	-	-	-	49.86	-0.08	-	51,810
Dec-25 7.25	0.23	-	-	-	49.00	-0.09	-	150
Dec-25 7.50	0.27	-	-	-	48.14	-0.10	-	2,554
Dec-25 8.00	0.34	-	-	-	46.42	-0.13	-	48,002
Dec-25 8.25	0.37	-	-	-	45.57	-0.14	-	204
Dec-25 8.50	0.42	-	-	-	44.71	-0.16	-	71
Dec-25 8.75	0.47	-	-	-	43.85	-0.18	-	542
Dec-25 9.00	0.52	-	-	-	42.99	-0.19	-	53
Dec-25 9.25	0.57	-	-	-	42.13	-0.21	-	129
Dec-25 9.50	0.64	-	-	-	41.28	-0.23	-	657
Dec-25 9.75	0.71	-	-	-	40.42	-0.26	-	152
Dec-25 10.00	0.77	-	-	-	39.56	-0.28	-	10,195
Dec-25 10.50	0.92	-	-	-	37.84	-0.33	-	270
Dec-25 11.00	1.10	-	-	-	36.13	-0.38	-	572
Dec-25 11.50	1.30	-	-	-	34.41	-0.45	-	21
Dec-25 12.00	1.56	-	-	-	33.73	-0.51	-	16
Dec-25 12.50	1.87	-	-	-	33.52	-0.57	-	11
Dec-25 13.00	2.21	-	-	-	33.30	-0.62	-	3
Dec-25 13.50	2.57	-	-	-	33.09	-0.68	-	1
Mar-26 6.00	0.14	-	-	-	48.72	-0.05	-	4
Mar-26 7.00	0.25	-	-	-	45.89	-0.09	-	2
Mar-26 7.25	0.29	-	-	-	45.18	-0.10	30,000	94,876
Mar-26 7.50	0.33	-	-	-	44.47	-0.11	-	75,005
Mar-26 8.00	0.40	-	-	-	43.06	-0.14	-	8,024
Mar-26 8.25	0.46	-	-	-	42.35	-0.15	-	69,000
Mar-26 8.50	0.51	-	-	-	41.64	-0.17	-	29,003
Mar-26 8.75	0.56	-	-	-	40.94	-0.19	-	5
Mar-26 9.00	0.61	-	-	-	40.23	-0.20	-	129
Mar-26 9.25	0.68	-	-	-	39.52	-0.22	-	25
Mar-26 9.50	0.75	-	-	-	38.81	-0.24	-	125
Mar-26 9.75	0.82	-	-	-	38.10	-0.26	-	125
Mar-26 10.00	0.89	-	-	-	37.40	-0.28	-	10
Mar-26 10.50	1.05	-	-	-	35.98	-0.33	-	12
Mar-26 12.00	1.71	-	-	-	32.55	-0.49	-	10
Mar-26 12.50	2.01	-	-	-	32.32	-0.55	-	170
Jun-26 5.25	0.12	-	-	-	48.46	-0.04	-	1
Jun-26 7.00	0.34	-	-	-	43.75	-0.11	-	23,800
Jun-26 7.25	0.38	-	-	-	43.08	-0.12	-	150
Jun-26 7.50	0.42	-	-	-	42.41	-0.13	-	14,800
Jun-26 7.75	0.48	-	-	-	41.74	-0.15	-	450
Jun-26 8.00	0.53	-	-	-	41.07	-0.16	-	2,800
Jun-26 8.50	0.64	-	-	-	39.72	-0.19	-	25
Jun-26 8.75	0.70	-	-	-	39.05	-0.21	-	75
Jun-26 9.00	0.77	-	-	-	38.38	-0.23	-	150
Jun-26 9.25	0.84	-	-	-	37.71	-0.25	-	275
Jun-26 9.50	0.91	-	-	-	37.03	-0.27	-	485
Jun-26 9.75	0.98	-	-	-	36.36	-0.29	-	1,059
Jun-26 10.00	1.07	-	-	-	35.69	-0.31	-	752
Jun-26 10.50	1.25	-	-	-	34.35	-0.36	-	2,750
Jun-26 11.00	1.44	-	-	-	33.00	-0.41	-	993
Jun-26 11.50	1.67	-	-	-	31.66	-0.46	-	2,752
Jun-26 12.50	2.26	-	-	-	30.83	-0.56	-	25
Jun-26 13.00	2.59	-	-	-	30.59	-0.61	-	50
Sep-26 6.75	0.34	-	-	-	42.12	-0.10	-	1
Sep-26 9.00	0.85	-	-	-	36.91	-0.23	-	674
Sep-26 9.25	0.92	-	-	-	36.33	-0.25	-	368
Sep-26 9.50	0.99	-	-	-	35.75	-0.27	-	25
Sep-26 9.75	1.06	-	-	-	35.17	-0.29	-	200
Sep-26 10.00	1.16	-	-	-	34.59	-0.31	-	150
Sep-26 10.50	1.35	-	-	-	33.44	-0.36	-	300
Sep-26 11.00	1.54	-	-	-	32.28	-0.40	-	300
Sep-26 12.50	2.37	-	-	-	30.40	-0.55	-	50
Dec-26 5.75	0.24	-	-	-	42.90	-0.07	-	150
Dec-26 6.00	0.29	-	-	-	42.37	-0.08	-	10,150
Dec-26 6.25	0.33	-	-	-	41.84	-0.09	-	150
Dec-26 6.50	0.37	-	-	-	41.31	-0.10	-	23,250
Dec-26 6.75	0.41	-	-	-	40.78	-0.12	-	450
Dec-26 7.00	0.46	-	-	-	40.25	-0.13	-	300
Dec-26 7.25	0.51	-	-	-	39.72	-0.14	-	600
Dec-26 7.50	0.57	-	-	-	39.19	-0.16	-	450
Dec-26 7.75	0.63	-	-	-	38.66	-0.17	-	451
Dec-26 8.00	0.68	-	-	-	38.14	-0.18	-	18,450
Dec-26 8.25	0.75	-	-	-	37.61	-0.20	-	15
Dec-26 8.50	0.83	-	-	-	37.08	-0.22	-	25,000
Dec-26 8.75	0.90	-	-	-	36.55	-0.23	-	311
Dec-26 9.00	0.98	-	-	-	36.02	-0.25	-	5,933
Dec-26 9.25	1.05	-	-	-	35.49	-0.27	-	75
Dec-26 9.50	1.13	-	-	-	34.96	-0.29	-	75
Dec-26 9.75	1.23	-	-	-	34.43	-0.31	-	200
Dec-26 10.00	1.32	-	-	-	33.90	-0.33	-	226
Dec-26 10.50	1.52	-	-	-	32.84	-0.37	-	300
Dec-26 11.00	1.73	-	-	-	31.79	-0.42	-	368
Dec-26 13.00	2.90	-	-	-	29.75	-0.59	-	12,500
Mar-27 8.50	0.89	-	-	-	36.15	-0.22	-	25
Mar-27 8.75	0.96	-	-	-	35.65	-0.24	-	25
Mar-27 9.00	1.04	-	-	-	35.16	-0.25	-	25
Mar-27 9.25	1.11	-	-	-	34.67	-0.27	-	25
Mar-27 9.50	1.20	-	-	-	34.17	-0.29	-	30
Mar-27 9.75	1.30	-	-	-	33.68	-0.31	-	25
Jun-27 4.30	0.12	-	-	-	42.70	-0.04	-	1
Jun-27 4.50	0.15	-	-	-	42.33	-0.04	-	1
Jun-27 4.90	0.20	-	-	-	41.57	-0.06	-	150
Jun-27 5.00	0.21	-	-	-	41.38	-0.06	-	300
Jun-27 5.25	0.24	-	-	-	40.91	-0.07	-	298
Jun-27 7.00	0.57	-	-	-	37.61	-0.15	-	2
Jun-27 8.00	0.83	-	-	-	35.72	-0.20	-	1
Jun-27 8.25	0.90	-	-	-	35.25	-0.22	-	7
Jun-27 9.00	1.13	-	-	-	33.83	-0.27	-	7,000
Jun-27 9.75	1.42	-	-	-	32.42	-0.33	-	175
Jun-27 11.00	1.96	-	-	-	30.06	-0.43	-	75
Dec-27 4.40	0.17	-	-	-	39.88	-0.05	-	1
Dec-27 4.90	0.23	-	-	-	39.02	-0.06	-	150
Dec-27 5.00	0.24	-	-	-	38.85	-0.07	-	150
Dec-27 6.50	0.53	-	-	-	36.28	-0.13	-	10
Dec-27 7.00	0.64	-	-	-	35.42	-0.16	-	150
Dec-27 7.25	0.70	-	-	-	34.99	-0.17	-	150
Dec-27 7.75	0.85	-	-	-	34.13	-0.20	-	1
Dec-27 8.25	1.00	1.09	1.09	1.09	33.27	-0.23	150	150
Dec-27 8.50	1.07	-	-	-	32.84	-0.25	-	150
Dec-27 8.75	1.15	-	-	-	32.41	-0.26	-	1
Dec-27 9.00	1.25	-	-	-	31.99	-0.28	-	7,650
Dec-27 9.25	1.35	1.45	1.45	1.45	31.56	-0.30	150	150
Dec-27 9.50	1.44	-	-	-	31.13	-0.32	-	250
Dec-27 9.75	1.54	-	-	-	30.70	-0.34	-	150
Dec-27 10.00	1.63	1.77	1.77	1.77	30.27	-0.36	150	400
Dec-27 10.50	1.86	-	-	-	29.41	-0.39	-	300
Dec-27 11.00	2.09	-	-	-	28.55	-0.44	-	304
Dec-27 12.00	2.63	2.81	2.81	2.81	27.25	-0.52	150	150
Dec-27 12.50	2.95	3.12	3.12	3.12	26.99	-0.56	150	150
Dec-27 13.00	3.27	3.44	3.44	3.44	26.74	-0.60	150	175
Dec-27 13.50	3.63	3.77	3.77	3.77	26.48	-0.63	150	150
Dec-27 14.00	3.99	4.13	4.13	4.13	26.22	-0.67	150	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	1.16	-	-	-	60.19	0.97	-	20
Apr-25 w0 11.00	0.70	0.65	0.65	0.65	57.25	0.87	10	66
Apr-25 w0 11.50	0.32	-	-	-	54.30	0.62	-	40
Apr-25 w0 12.00	0.10	-	-	-	53.02	0.28	-	70
Apr-25 w0 12.50	0.02	-	-	-	52.47	0.08	-	97
Apr-25 w0 13.00	-	-	-	-	51.93	0.01	-	30
May-25 12.00	0.52	-	-	-	47.67	0.45	-	35
May-25 12.50	0.35	-	-	-	47.27	0.34	-	60
May-25 13.00	0.22	-	-	-	46.87	0.24	-	40
Jun-25 8.00	3.78	-	-	-	61.96	0.94	-	5
Jun-25 9.00	2.87	-	-	-	56.45	0.88	-	20
Jun-25 10.00	2.02	-	-	-	50.93	0.79	-	102
Jun-25 11.50	0.95	-	-	-	42.65	0.57	-	5
Jun-25 12.50	0.52	-	-	-	41.52	0.39	-	25
Jun-25 13.00	0.38	-	-	-	41.37	0.31	-	10
Jun-25 13.50	0.27	-	-	-	41.21	0.24	-	20
Sep-25 10.00	2.30	-	-	-	43.55	0.75	-	20
Sep-25 11.00	1.59	1.38	1.38	1.38	39.46	0.64	10	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	-	-	-	-	57.63	-	-	30
Apr-25 w0 10.50	-	-	-	-	54.68	-0.02	-	15
Apr-25 w0 11.00	0.03	-	-	-	51.74	-0.11	-	30
Apr-25 w0 12.00	0.42	0.55	0.55	0.55	47.51	-0.74	10	50
Apr-25 w0 12.50	0.85	1.00	1.00	1.00	46.96	-0.95	10	80
Apr-25 w0 13.00	1.34	-	-	-	46.42	-0.99	-	10
May-25 10.50	0.24	-	-	-	50.85	-0.22	-	5
May-25 12.00	0.79	-	-	-	43.83	-0.56	-	30
May-25 12.50	1.12	-	-	-	43.43	-0.68	-	50
May-25 13.00	1.50	-	-	-	43.03	-0.78	-	60
Jun-25 7.50	0.05	-	-	-	62.79	-0.04	-	15
Jun-25 8.00	0.08	-	-	-	60.03	-0.05	-	20
Jun-25 8.50	0.11	-	-	-	57.27	-0.08	-	652
Jun-25 10.00	0.30	-	-	-	49.00	-0.20	-	60
Jun-25 12.50	1.28	-	-	-	39.59	-0.62	-	35
Jun-25 13.00	1.63	-	-	-	39.44	-0.70	-	10
Sep-25 8.00	0.20	-	-	-	50.54	-0.09	-	10
Sep-25 9.50	0.42	-	-	-	44.40	-0.19	-	10
Sep-25 10.00	0.52	-	-	-	42.36	-0.23	-	10
Sep-25 10.50	0.65	-	-	-	40.31	-0.29	-	10
Sep-25 11.00	0.80	-	-	-	38.27	-0.34	-	10
Sep-25 11.50	0.98	0.98	0.98	0.98	36.22	-0.41	10	10
Sep-25 12.00	1.22	-	-	-	35.45	-0.48	-	15
Dec-25 10.00	0.76	-	-	-	39.56	-0.27	-	200
Dec-26 10.00	1.31	-	-	-	33.90	-0.32	-	40

	Previous Close	6.44		14/04/25
	CAIXABANK Close	6.69		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.21	-	-	-	35.93	0.81	-	1
May-25 7.00	0.05	-	-	-	29.42	0.19	-	1
Jun-25 4.00	2.69	-	-	-	48.43	1.00	-	1
Jun-25 4.80	1.89	-	-	-	42.93	1.00	-	15
Jun-25 4.90	1.79	-	-	-	42.24	1.00	-	23
Jun-25 5.00	1.69	-	-	-	41.55	1.00	-	2
Jun-25 5.25	1.44	-	-	-	39.83	1.00	-	400
Jun-25 5.50	1.19	-	-	-	38.11	1.00	-	39
Jun-25 5.75	0.94	-	-	-	36.39	0.98	-	100
Jun-25 6.00	0.70	-	-	-	34.67	0.91	-	453
Jun-25 6.25	0.49	-	-	-	32.95	0.76	-	31
Jun-25 7.25	0.08	-	-	-	29.33	0.19	-	150
Jun-25 7.50	0.05	-	-	-	29.06	0.12	-	2
Jun-25 7.75	0.03	-	-	-	28.78	0.07	-	3
Jun-25 8.00	0.01	-	-	-	28.51	0.04	-	1
Sep-25 4.20	2.49	-	-	-	43.43	1.00	-	4
Sep-25 5.50	1.21	-	-	-	36.04	0.92	-	25
Sep-25 5.75	0.99	-	-	-	34.62	0.81	-	1
Sep-25 6.50	0.50	-	-	-	30.36	0.53	-	15
Sep-25 9.00	0.01	-	-	-	26.30	0.03	-	100
Dec-25 4.20	2.49	-	-	-	41.77	1.00	-	1
Dec-25 5.50	1.25	-	-	-	35.62	0.78	-	27
Dec-25 6.00	0.90	-	-	-	33.25	0.66	-	17
Dec-25 6.25	0.74	-	-	-	32.07	0.60	-	5
Dec-25 6.50	0.60	-	-	-	30.88	0.54	-	4,004
Dec-25 7.00	0.39	-	-	-	29.59	0.41	-	16
Dec-25 7.25	0.31	-	-	-	29.27	0.35	-	37
Dec-25 8.00	0.15	-	-	-	28.30	0.20	-	3
Dec-25 8.25	0.11	-	-	-	27.97	0.16	-	5
Mar-26 6.75	0.59	-	-	-	30.40	0.49	-	5
Mar-26 7.00	0.50	-	-	-	30.07	0.44	-	1
Dec-26 4.20	2.49	-	-	-	38.72	0.91	-	25
Dec-26 7.00	0.63	-	-	-	30.62	0.46	-	7,500
Jun-27 4.00	2.69	-	-	-	38.99	0.94	-	25
Jun-27 4.30	2.39	-	-	-	38.16	0.90	-	25
Dec-27 4.10	2.59	-	-	-	39.04	0.92	-	25
Dec-27 4.30	2.39	-	-	-	38.53	0.89	-	25
Dec-27 4.70	1.99	-	-	-	37.49	0.84	-	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	-	-	-	-	36.25	-	-	1
Apr-25 w0 6.25	-	-	-	-	34.39	-0.01	-	1
Apr-25 w0 6.50	0.02	-	-	-	32.53	-0.17	-	150
Apr-25 w0 7.25	0.56	-	-	-	30.87	-1.00	-	5
Apr-25 w0 7.50	0.81	-	-	-	30.74	-1.00	-	205
May-25 5.75	0.03	-	-	-	31.83	-0.11	-	1
May-25 6.75	0.41	-	-	-	25.35	-0.75	-	2
May-25 7.00	0.62	-	-	-	25.19	-0.88	-	3
Jun-25 2.90	-	-	-	-	52.45	-	-	25
Jun-25 3.20	-	-	-	-	50.38	-	-	25
Jun-25 3.30	-	-	-	-	49.70	-	-	25
Jun-25 3.40	-	-	-	-	49.01	-	-	25
Jun-25 3.50	-	-	-	-	48.32	-	-	25
Jun-25 3.60	-	-	-	-	47.63	-	-	25
Jun-25 3.70	-	-	-	-	46.94	-	-	25
Jun-25 3.80	-	-	-	-	46.26	-	-	25
Jun-25 4.00	-	-	-	-	44.88	-0.01	-	2
Jun-25 4.50	0.01	-	-	-	41.44	-0.02	-	10
Jun-25 4.60	0.01	-	-	-	40.75	-0.02	-	20
Jun-25 4.70	0.01	-	-	-	40.06	-0.03	-	8
Jun-25 4.80	0.02	-	-	-	39.38	-0.03	-	675
Jun-25 4.90	0.02	-	-	-	38.69	-0.04	-	2
Jun-25 5.00	0.03	-	-	-	38.00	-0.05	-	22
Jun-25 5.25	0.04	-	-	-	36.28	-0.09	-	156
Jun-25 5.50	0.07	-	-	-	34.56	-0.13	-	9
Jun-25 5.75	0.11	-	-	-	32.84	-0.20	-	5
Jun-25 6.00	0.16	-	-	-	31.12	-0.28	-	36
Jun-25 6.25	0.24	-	-	-	29.40	-0.39	-	26
Jun-25 6.50	0.35	-	-	-	27.68	-0.52	-	2
Jun-25 6.75	0.49	-	-	-	26.33	-0.65	-	60
Jun-25 7.00	0.67	-	-	-	26.06	-0.77	-	3
Sep-25 3.50	0.01	-	-	-	46.68	-0.02	-	60,800
Sep-25 3.60	0.02	-	-	-	46.11	-0.02	-	15,525
Sep-25 3.70	0.02	-	-	-	45.54	-0.02	-	25
Sep-25 4.90	0.10	-	-	-	38.72	-0.11	-	4
Sep-25 5.00	0.12	-	-	-	38.15	-0.13	-	306
Sep-25 5.25	0.15	-	-	-	36.73	-0.17	-	20
Sep-25 5.50	0.20	-	-	-	35.31	-0.21	-	3
Sep-25 5.75	0.26	-	-	-	33.89	-0.27	-	1
Sep-25 6.25	0.43	-	-	-	31.05	-0.40	-	1
Sep-25 6.50	0.53	-	-	-	29.63	-0.48	-	25
Sep-25 6.75	0.66	-	-	-	28.49	-0.57	-	75
Sep-25 7.00	0.82	-	-	-	28.16	-0.64	-	22
Dec-25 3.30	0.02	-	-	-	41.73	-0.02	-	450
Dec-25 3.50	0.02	-	-	-	40.78	-0.03	-	3
Dec-25 4.50	0.10	-	-	-	36.04	-0.10	-	30
Dec-25 5.00	0.17	-	-	-	33.68	-0.16	-	3
Dec-25 5.50	0.28	-	-	-	31.31	-0.25	-	2
Dec-25 6.00	0.44	-	-	-	28.94	-0.37	-	6
Dec-25 6.25	0.53	-	-	-	27.76	-0.43	-	75
Dec-25 6.50	0.65	-	-	-	26.57	-0.50	-	4,175
Mar-26 4.50	0.11	-	-	-	32.26	-0.10	-	23,000
Mar-26 5.25	0.24	-	-	-	29.27	-0.21	-	1
Jun-26 3.20	0.03	-	-	-	35.94	-0.03	-	25
Jun-26 3.40	0.05	-	-	-	35.23	-0.04	-	25
Jun-26 4.90	0.25	-	-	-	29.84	-0.20	-	27
Jun-26 6.00	0.61	-	-	-	25.89	-0.42	-	20,000
Dec-26 5.25	0.44	-	-	-	27.05	-0.29	-	75
Dec-27 3.50	0.16	-	-	-	29.39	-0.10	-	1
Dec-27 4.20	0.30	-	-	-	27.57	-0.18	-	1
Dec-27 5.50	0.73	-	-	-	24.20	-0.38	-	160
Dec-27 5.75	0.85	-	-	-	23.56	-0.43	-	1
Dec-27 6.00	0.96	-	-	-	22.91	-0.47	-	150
Dec-27 6.75	1.39	-	-	-	21.05	-0.62	-	150
Dec-28 4.50	0.58	-	-	-	27.48	-0.26	-	15,000
Dec-29 5.00	0.98	-	-	-	27.06	-0.36	-	16,000

	Previous Close	31.59		14/04/25
	CELLNEX Close	32.72		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	1.74	-	-	-	33.72	0.96	-	25
Apr-25 w0 32.00	0.85	-	-	-	32.05	0.78	-	25
Apr-25 w0 33.00	0.25	-	-	-	30.76	0.39	-	3
Apr-25 w0 34.00	0.04	-	-	-	30.43	0.09	-	3
Apr-25 w0 35.00	-	-	-	-	30.11	0.01	-	8
Apr-25 w0 36.00	-	-	-	-	29.78	-	-	5,000
May-25 31.00	2.34	-	-	-	33.15	0.73	-	25
May-25 32.00	1.65	-	-	-	31.49	0.62	-	25
May-25 34.00	0.68	-	-	-	29.87	0.36	-	3
May-25 35.00	0.40	0.26	0.26	0.26	29.55	0.24	7	7
Jun-25 31.00	2.81	-	-	-	31.75	0.69	-	4
Jun-25 32.00	2.15	-	-	-	30.57	0.60	-	1,778
Jun-25 33.00	1.60	-	-	-	29.66	0.51	-	105
Jun-25 35.00	0.83	-	-	-	29.20	0.33	-	702
Jun-25 36.00	0.58	-	-	-	28.96	0.25	-	6
Jun-25 37.00	0.39	-	-	-	28.73	0.18	-	2,510
Jun-25 38.00	0.25	-	-	-	28.49	0.13	-	23
Jun-25 40.00	0.09	-	-	-	28.02	0.06	-	1
Jun-25 46.00	-	-	-	-	26.62	-	-	100
Jun-25 47.00	-	-	-	-	26.38	-	-	1
Jun-25 50.00	-	-	-	-	25.68	-	-	25
Sep-25 30.00	4.34	-	-	-	31.26	0.71	-	19
Sep-25 34.00	2.08	-	-	-	28.93	0.48	-	2
Sep-25 36.00	1.36	-	-	-	28.55	0.36	-	101
Sep-25 37.00	1.08	-	-	-	28.35	0.30	-	1
Sep-25 38.00	0.85	0.62	0.62	0.62	28.16	0.25	5	6
Sep-25 40.00	0.50	-	-	-	27.77	0.17	-	19
Dec-25 32.00	3.70	-	-	-	29.39	0.60	-	4
Dec-25 33.00	3.16	-	-	-	28.87	0.55	-	340
Dec-25 34.00	2.73	-	-	-	28.67	0.50	-	29
Dec-25 35.00	2.30	-	-	-	28.48	0.45	-	25
Dec-25 36.00	1.97	-	-	-	28.29	0.41	-	25
Dec-25 40.00	0.93	-	-	-	27.51	0.24	-	50
Dec-25 41.00	0.77	-	-	-	27.32	0.20	-	25
Dec-25 42.00	0.61	-	-	-	27.12	0.17	-	1,000
Dec-25 45.00	0.31	-	-	-	26.54	0.10	-	1,850
Dec-25 49.00	0.11	-	-	-	25.77	0.04	-	10
Mar-26 36.00	2.50	-	-	-	28.08	0.44	-	1
Jun-26 46.00	0.67	-	-	-	26.20	0.16	-	25
Sep-26 34.00	4.12	-	-	-	28.83	0.54	-	25
Sep-26 35.00	3.69	-	-	-	28.64	0.51	-	25
Sep-26 36.00	3.31	-	-	-	28.45	0.47	-	25
Sep-26 37.00	2.98	-	-	-	28.25	0.44	-	25
Sep-26 38.00	2.65	-	-	-	28.06	0.41	-	25
Sep-26 39.00	2.32	-	-	-	27.86	0.37	-	25
Sep-26 40.00	2.09	-	-	-	27.67	0.34	-	25
Dec-26 28.00	7.77	-	-	-	32.05	0.74	-	75
Dec-26 29.00	7.15	-	-	-	31.55	0.71	-	50
Dec-26 30.00	6.57	-	-	-	31.05	0.68	-	125
Dec-26 31.00	5.98	-	-	-	30.55	0.65	-	100
Dec-26 32.00	5.41	-	-	-	30.05	0.62	-	125
Dec-26 33.00	4.94	-	-	-	29.63	0.58	-	100
Dec-26 34.00	4.51	-	-	-	29.43	0.55	-	120
Dec-26 35.00	4.08	-	-	-	29.23	0.52	-	120
Dec-26 36.00	3.70	-	-	-	29.02	0.49	-	85
Dec-26 37.00	3.36	-	-	-	28.82	0.46	-	50
Dec-26 38.00	3.03	-	-	-	28.61	0.43	-	25
Dec-26 39.00	2.71	-	-	-	28.41	0.40	-	25
Dec-26 40.00	2.44	-	-	-	28.21	0.37	-	25
Dec-26 42.00	1.96	-	-	-	27.80	0.31	-	25
Dec-26 44.00	1.54	-	-	-	27.39	0.26	-	25
Dec-26 45.00	1.37	-	-	-	27.19	0.24	-	25
Dec-26 46.00	1.21	-	-	-	26.98	0.22	-	25
Jun-27 28.00	8.34	-	-	-	32.44	0.73	-	100
Jun-27 29.00	7.77	-	-	-	32.02	0.70	-	100
Jun-27 30.00	7.22	-	-	-	31.61	0.68	-	125
Jun-27 31.00	6.67	-	-	-	31.19	0.65	-	150
Jun-27 32.00	6.14	-	-	-	30.77	0.62	-	100
Jun-27 33.00	5.68	-	-	-	30.41	0.59	-	100
Jun-27 34.00	5.26	-	-	-	30.18	0.57	-	125
Jun-27 35.00	4.85	-	-	-	29.96	0.54	-	100
Jun-27 36.00	4.44	-	-	-	29.73	0.51	-	125
Jun-27 37.00	4.10	-	-	-	29.51	0.49	-	125
Jun-27 38.00	3.78	-	-	-	29.29	0.46	-	75
Jun-27 39.00	3.45	-	-	-	29.06	0.43	-	75
Jun-27 40.00	3.13	-	-	-	28.84	0.41	-	50
Jun-27 41.00	2.85	-	-	-	28.61	0.38	-	50
Jun-27 42.00	2.62	-	-	-	28.39	0.36	-	50
Jun-27 43.00	2.38	-	-	-	28.17	0.34	-	50
Jun-27 44.00	2.14	-	-	-	27.94	0.31	-	50
Jun-27 45.00	1.92	-	-	-	27.72	0.29	-	50
Jun-27 46.00	1.74	-	-	-	27.49	0.27	-	50
Jun-27 49.00	1.25	-	-	-	26.82	0.21	-	50
Jun-27 50.00	1.11	-	-	-	26.60	0.19	-	111
Dec-27 40.00	3.70	-	-	-	29.16	0.43	-	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	-	-	-	-	36.28	-	-	25
Apr-25 w0 30.00	-	-	-	-	34.60	-	-	332
Apr-25 w0 31.00	0.01	-	-	-	32.93	-0.03	-	467
Apr-25 w0 33.00	0.51	-	-	-	29.97	-0.62	-	10
Apr-25 w0 34.00	1.31	-	-	-	29.64	-0.92	-	25
May-25 26.00	0.03	-	-	-	39.27	-0.02	-	10
May-25 33.00	1.21	-	-	-	28.02	-0.52	-	35
May-25 34.00	1.82	-	-	-	27.69	-0.66	-	25
Jun-25 22.00	0.02	-	-	-	41.75	-0.01	-	230
Jun-25 23.00	0.04	-	-	-	40.58	-0.02	-	26
Jun-25 27.00	0.23	-	-	-	35.89	-0.09	-	51
Jun-25 28.00	0.34	-	-	-	34.72	-0.13	-	51
Jun-25 29.00	0.48	-	-	-	33.55	-0.18	-	105
Jun-25 30.00	0.68	-	-	-	32.38	-0.24	-	27
Jun-25 31.00	0.95	-	-	-	31.21	-0.31	-	8
Jun-25 32.00	1.30	-	-	-	30.03	-0.40	-	109
Sep-25 22.00	0.14	-	-	-	37.18	-0.04	-	425
Sep-25 23.00	0.19	-	-	-	36.42	-0.05	-	25
Sep-25 28.00	0.85	-	-	-	32.60	-0.19	-	50
Sep-25 29.00	1.06	-	-	-	31.83	-0.24	-	25
Sep-25 30.00	1.36	-	-	-	31.07	-0.29	-	1
Sep-25 31.00	1.67	-	-	-	30.30	-0.34	-	25
Sep-25 35.00	3.70	-	-	-	28.55	-0.60	-	18
Sep-25 36.00	4.37	-	-	-	28.36	-0.66	-	4
Dec-25 22.00	0.33	-	-	-	36.31	-0.07	-	610
Dec-25 23.00	0.42	-	-	-	35.66	-0.08	-	105
Dec-25 25.00	0.70	-	-	-	34.35	-0.13	-	25
Dec-25 26.00	0.87	-	-	-	33.70	-0.16	-	75
Dec-25 27.00	1.09	-	-	-	33.05	-0.19	-	50
Dec-25 28.00	1.31	-	-	-	32.40	-0.23	-	25
Dec-25 29.00	1.61	-	-	-	31.75	-0.27	-	25
Dec-25 30.00	1.91	-	-	-	31.09	-0.31	-	26
Dec-25 33.00	3.14	-	-	-	29.27	-0.45	-	1
Dec-25 34.00	3.70	-	-	-	29.07	-0.50	-	14
Mar-26 22.00	0.48	-	-	-	34.92	-0.08	-	725
Mar-26 23.00	0.62	-	-	-	34.32	-0.10	-	175
Mar-26 24.00	0.77	-	-	-	33.72	-0.12	-	25
Mar-26 31.00	2.65	-	-	-	29.51	-0.36	-	80
Jun-26 23.00	0.80	-	-	-	33.18	-0.12	-	135
Jun-26 24.00	0.96	-	-	-	32.62	-0.14	-	300
Jun-26 31.00	3.00	-	-	-	28.69	-0.36	-	82
Sep-26 24.00	1.16	-	-	-	31.85	-0.15	-	225
Sep-26 27.00	1.89	-	-	-	30.29	-0.23	-	1
Dec-26 18.00	0.43	-	-	-	34.40	-0.06	-	2,000
Dec-26 23.00	1.17	-	-	-	31.90	-0.14	-	125
Dec-26 24.00	1.39	-	-	-	31.40	-0.16	-	475
Dec-26 25.00	1.61	-	-	-	30.90	-0.19	-	50
Dec-26 26.00	1.88	-	-	-	30.40	-0.21	-	50
Dec-26 27.00	2.18	-	-	-	29.91	-0.24	-	25
Dec-26 33.00	4.51	-	-	-	26.99	-0.43	-	25
Dec-26 34.00	5.06	-	-	-	26.79	-0.47	-	50
Dec-26 36.00	6.22	-	-	-	26.38	-0.54	-	25
Dec-26 38.00	7.50	-	-	-	25.97	-0.60	-	25
Dec-26 39.00	8.18	-	-	-	25.77	-0.64	-	50
Dec-26 40.00	8.91	-	-	-	25.57	-0.67	-	50
Jun-27 24.00	1.72	-	-	-	30.47	-0.18	-	50
Jun-27 30.00	3.72	3.81	3.81	3.81	27.97	-0.34	25	25
Jun-27 31.00	4.11	4.25	4.25	4.25	27.55	-0.37	25	75
Jun-27 32.00	4.55	4.73	4.73	4.73	27.13	-0.40	25	50
Jun-27 33.00	5.06	5.23	5.23	5.23	26.77	-0.43	25	50
Jun-27 34.00	5.59	5.77	5.77	5.77	26.54	-0.46	25	75
Jun-27 35.00	6.12	6.34	6.34	6.34	26.32	-0.49	25	75
Jun-27 36.00	6.72	6.94	6.94	6.94	26.09	-0.52	25	75
Jun-27 37.00	7.35	-	-	-	25.87	-0.55	-	50
Jun-27 38.00	7.98	-	-	-	25.65	-0.58	-	50
Jun-27 39.00	8.61	-	-	-	25.42	-0.61	-	75
Jun-27 40.00	9.33	-	-	-	25.20	-0.64	-	100
Jun-27 41.00	10.05	-	-	-	24.97	-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	4.28	-	-	-	30.04	0.64	-	25
Dec-25 33.00	3.16	-	-	-	28.87	0.55	-	25
Dec-25 34.00	2.72	-	-	-	28.67	0.50	-	25
Dec-25 35.00	2.31	-	-	-	28.48	0.45	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.10	-	-	-	38.23	-0.04	-	1
Jun-25 28.00	0.33	-	-	-	34.72	-0.13	-	20
Sep-25 31.00	1.67	-	-	-	30.30	-0.34	-	8
Sep-25 32.00	2.05	-	-	-	29.54	-0.40	-	8

	Previous Close	21.25		14/04/25
	CIE AUTOMOTIVE Close	21.65		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.48	-	-	-	23.99	0.44	-	5
May-25 23.00	0.18	-	-	-	23.72	0.21	-	1
Jun-25 25.00	0.07	-	-	-	22.23	0.08	-	1
Dec-25 19.00	3.36	-	-	-	28.26	0.76	-	24
Dec-25 25.00	0.66	-	-	-	25.39	0.27	-	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	0.02	-	-	-	23.78	-0.08	-	1
Apr-25 w0 22.00	0.40	-	-	-	22.61	-0.78	-	4
May-25 21.00	0.36	-	-	-	25.26	-0.32	-	1
May-25 22.00	0.79	-	-	-	24.07	-0.57	-	13
Jun-25 20.00	0.31	-	-	-	25.98	-0.21	-	10
Jun-25 22.00	1.03	-	-	-	23.42	-0.53	-	18
Jun-25 23.00	1.67	-	-	-	23.06	-0.71	-	19
Jun-25 24.00	2.46	-	-	-	22.71	-0.85	-	1
Sep-25 20.00	0.83	-	-	-	25.65	-0.32	-	10
Dec-25 22.00	2.02	-	-	-	23.88	-0.52	-	1

	Previous Close	5.28		14/04/25
	COLONIAL Close	5.39		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.15	-	-	-	21.49	0.44	-	1
Jun-25 6.00	0.02	-	-	-	19.69	0.10	-	105
Sep-25 5.50	0.23	-	-	-	25.40	0.45	-	1
Sep-25 6.00	0.09	-	-	-	25.06	0.21	-	100
Sep-25 6.50	0.03	-	-	-	24.71	0.09	-	5
Dec-25 4.90	0.61	-	-	-	24.86	0.76	-	143
Dec-25 6.25	0.10	-	-	-	24.20	0.20	-	30
Dec-25 6.50	0.07	-	-	-	24.14	0.15	-	100
Dec-25 6.75	0.05	-	-	-	24.07	0.10	-	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	-	-	-	-	15.74	-0.03	-	5
May-25 5.50	0.15	-	-	-	13.88	-0.67	-	1
Jun-25 4.60	-	-	-	-	12.50	-0.02	-	12
Jun-25 4.70	0.01	-	-	-	12.22	-0.05	-	1
Jun-25 4.90	0.03	-	-	-	11.66	-0.19	-	2
Jun-25 5.00	0.05	-	-	-	11.39	-0.32	-	21
Jun-25 5.25	0.18	-	-	-	10.69	-0.71	-	45
Sep-25 5.25	0.37	-	-	-	22.62	-0.54	-	2
Sep-25 5.75	0.72	-	-	-	22.18	-0.78	-	3
Dec-25 5.25	0.44	-	-	-	22.60	-0.51	-	3

	Previous Close	16.72		14/04/25
	EBRO FOODS Close	16.78		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.50	-	-	-	-	15.20	-	-	10
Jun-25 16.00	1.04	-	-	-	18.16	0.76	-	4
Jun-25 16.50	0.70	-	-	-	17.85	0.62	-	2
Jun-25 17.00	0.44	-	-	-	17.64	0.47	-	1
Sep-25 16.00	1.15	-	-	-	16.68	0.71	-	3
Sep-25 16.50	0.83	-	-	-	16.42	0.59	-	3
Sep-25 20.00	0.03	-	-	-	16.02	0.05	-	1
Dec-25 12.00	4.83	-	-	-	17.82	1.00	-	2
Dec-25 17.00	0.67	-	-	-	15.72	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	0.01	-	-	-	15.92	-0.12	-	1
Jun-25 13.00	-	-	-	-	20.66	-	-	2
Jun-25 14.50	0.02	-	-	-	19.73	-0.03	-	1
Jun-25 15.00	0.05	-	-	-	19.43	-0.08	-	2
Jun-25 15.50	0.11	-	-	-	19.12	-0.15	-	10
Jun-25 16.00	0.21	-	-	-	18.81	-0.25	-	8
Sep-25 14.50	0.11	-	-	-	18.20	-0.11	-	5
Dec-25 14.50	0.20	-	-	-	16.85	-0.16	-	7

	Previous Close	12.79		14/04/25
	ENAGAS Close	12.90		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	0.41	-	-	-	22.06	0.94	-	200
Apr-25 w0 13.00	0.06	-	-	-	21.45	0.35	-	4
Apr-25 w0 13.50	-	-	-	-	20.93	0.01	-	18
May-25 13.00	0.30	-	-	-	21.75	0.48	-	7
May-25 13.50	0.12	-	-	-	21.23	0.26	-	11
Jun-25 10.00	2.95	-	-	-	27.74	0.99	-	3
Jun-25 11.00	1.99	-	-	-	25.91	0.94	-	1
Jun-25 11.50	1.54	-	-	-	24.99	0.88	-	6
Jun-25 12.00	1.12	-	-	-	24.07	0.78	-	16
Jun-25 12.50	0.76	-	-	-	23.15	0.66	-	419
Jun-25 13.00	0.47	0.50	0.50	0.50	22.26	0.50	1	916
Jun-25 13.50	0.26	-	-	-	21.49	0.34	-	1,054
Jun-25 14.00	0.13	-	-	-	20.71	0.20	-	10
Jun-25 14.50	0.05	-	-	-	19.94	0.10	-	38
Jun-25 15.00	0.02	-	-	-	19.16	0.04	-	83
Jun-25 15.50	-	-	-	-	18.39	0.01	-	13
Jun-25 16.00	-	-	-	-	17.61	-	-	14
Sep-25 9.50	3.45	-	-	-	30.65	0.99	-	2
Sep-25 11.50	1.61	-	-	-	26.42	0.83	-	1
Sep-25 12.00	1.22	-	-	-	25.36	0.74	-	26
Sep-25 12.50	0.88	-	-	-	24.30	0.63	-	5
Sep-25 13.00	0.60	-	-	-	23.29	0.50	-	173
Sep-25 13.50	0.38	-	-	-	22.50	0.37	-	35
Sep-25 14.00	0.23	-	-	-	21.72	0.25	-	80
Dec-25 9.50	3.45	-	-	-	30.35	0.98	-	20
Dec-25 10.00	2.97	-	-	-	29.38	0.96	-	15
Dec-25 11.00	2.08	-	-	-	27.44	0.86	-	4
Dec-25 11.50	1.67	-	-	-	26.47	0.79	-	1
Dec-25 12.00	1.30	-	-	-	25.50	0.70	-	18
Dec-25 12.50	0.99	-	-	-	24.54	0.59	-	64
Dec-25 13.00	0.72	-	-	-	23.63	0.49	-	540
Dec-25 13.50	0.52	-	-	-	22.97	0.38	-	40
Dec-25 14.00	0.36	-	-	-	22.31	0.29	-	1,501
Dec-25 14.50	0.24	-	-	-	21.65	0.22	-	5
Dec-25 15.00	0.15	-	-	-	20.99	0.15	-	17
Dec-25 15.50	0.09	-	-	-	20.33	0.10	-	8
Dec-25 16.00	0.05	-	-	-	19.67	0.06	-	5
Dec-25 16.50	0.03	-	-	-	19.02	0.04	-	5
Mar-26 11.50	1.69	-	-	-	25.25	0.77	-	1
Mar-26 14.00	0.44	-	-	-	22.13	0.31	-	1
Mar-26 15.00	0.22	-	-	-	21.20	0.18	-	5
Jun-26 10.50	2.51	-	-	-	24.97	0.91	-	1
Dec-26 11.50	1.62	-	-	-	22.26	0.79	-	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	-	-	-	-	24.43	-	-	25
Apr-25 w0 12.00	-	-	-	-	23.80	-	-	27
Apr-25 w0 12.50	0.01	-	-	-	23.17	-0.06	-	6
Apr-25 w0 13.50	0.60	-	-	-	22.04	-0.99	-	8
Apr-25 w0 14.00	1.10	-	-	-	21.52	-1.00	-	4
May-25 10.50	-	-	-	-	26.32	-	-	2
May-25 12.00	0.07	-	-	-	24.35	-0.14	-	1
May-25 12.50	0.19	-	-	-	23.69	-0.31	-	2
Jun-25 10.00	0.01	-	-	-	27.83	-0.01	-	136
Jun-25 11.00	0.04	-	-	-	26.00	-0.06	-	3
Jun-25 11.50	0.09	-	-	-	25.08	-0.12	-	153
Jun-25 12.00	0.18	-	-	-	24.16	-0.22	-	88
Jun-25 12.50	0.31	-	-	-	23.24	-0.35	-	20
Jun-25 13.00	0.53	-	-	-	22.35	-0.50	-	55
Jun-25 13.50	0.82	-	-	-	21.58	-0.66	-	1,101
Jun-25 14.50	1.62	-	-	-	20.03	-0.92	-	1
Sep-25 10.00	0.11	-	-	-	26.93	-0.10	-	1
Sep-25 10.50	0.17	-	-	-	25.88	-0.14	-	11
Sep-25 11.00	0.26	-	-	-	24.82	-0.21	-	143
Sep-25 11.50	0.38	-	-	-	23.76	-0.29	-	281
Sep-25 12.00	0.55	-	-	-	22.70	-0.39	-	32
Sep-25 12.50	0.76	-	-	-	21.64	-0.50	-	76
Sep-25 13.00	1.03	-	-	-	20.63	-0.62	-	19
Sep-25 13.50	1.37	-	-	-	19.84	-0.73	-	26
Sep-25 14.00	1.76	-	-	-	19.06	-0.83	-	22
Sep-25 14.50	2.19	-	-	-	18.27	-0.91	-	3
Sep-25 15.00	2.65	-	-	-	17.48	-0.96	-	5
Sep-25 15.50	3.13	-	-	-	16.69	-0.99	-	327
Sep-25 18.00	5.62	-	-	-	12.75	-1.00	-	42
Sep-25 22.00	9.60	-	-	-	6.45	-1.00	-	42
Dec-25 10.00	0.23	-	-	-	25.33	-0.16	-	29
Dec-25 10.50	0.33	-	-	-	24.36	-0.22	-	29
Dec-25 11.00	0.46	-	-	-	23.39	-0.28	-	58
Dec-25 11.50	0.62	-	-	-	22.42	-0.36	-	161
Dec-25 12.00	0.81	-	-	-	21.45	-0.45	-	550
Dec-25 12.50	1.05	-	-	-	20.49	-0.55	-	103
Dec-25 13.00	1.34	-	-	-	19.58	-0.65	-	9
Dec-25 13.50	1.69	-	-	-	18.92	-0.74	-	17
Dec-25 14.00	2.08	-	-	-	18.26	-0.82	-	1,500
Dec-25 14.50	2.50	-	-	-	17.60	-0.88	-	172
Dec-25 15.50	3.41	-	-	-	16.28	-0.96	-	1
Dec-25 16.50	4.38	-	-	-	14.97	-0.99	-	150
Mar-26 11.00	0.53	-	-	-	22.27	-0.29	-	4
Mar-26 12.00	0.91	-	-	-	20.77	-0.45	-	7
Mar-26 12.50	1.16	-	-	-	20.02	-0.54	-	1
Mar-26 13.00	1.45	-	-	-	19.33	-0.62	-	192
Mar-26 13.50	1.79	-	-	-	18.86	-0.70	-	370
Mar-26 14.00	2.16	-	-	-	18.40	-0.78	-	178
Mar-26 19.00	6.85	-	-	-	13.75	-1.00	-	5
Jun-26 10.50	0.41	-	-	-	21.24	-0.23	-	1
Jun-26 11.00	0.55	-	-	-	20.65	-0.29	-	2
Jun-26 11.50	0.73	-	-	-	20.05	-0.37	-	1
Sep-26 10.00	0.44	-	-	-	20.56	-0.24	-	2
Sep-26 13.00	1.85	-	-	-	17.65	-0.67	-	193
Dec-26 14.00	2.87	-	-	-	16.64	-0.82	-	3
Dec-27 11.00	1.44	-	-	-	16.73	-0.53	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	0.06	-	-	-	21.45	0.35	-	1
Jun-25 13.00	0.47	-	-	-	22.26	0.50	-	1
Jun-25 16.00	-	-	-	-	17.61	-	-	1
Sep-25 12.00	1.03	-	-	-	25.36	0.61	-	50
Sep-25 14.00	0.21	-	-	-	21.72	0.22	-	5
Dec-25 12.50	0.79	-	-	-	24.54	0.47	-	50
Dec-25 13.00	0.58	-	-	-	23.63	0.38	-	52
Dec-25 13.50	0.41	-	-	-	22.97	0.31	-	11
Mar-26 13.00	0.72	-	-	-	23.06	0.41	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.02	-	-	-	26.91	-0.03	-	125
Jun-25 11.00	0.04	-	-	-	26.00	-0.06	-	5
Jun-25 12.00	0.17	-	-	-	24.16	-0.22	-	81
Jun-25 12.50	0.31	-	-	-	23.24	-0.34	-	120
Jun-25 13.00	0.52	-	-	-	22.35	-0.49	-	110
Jun-25 13.50	0.81	-	-	-	21.58	-0.65	-	40
Jun-25 14.00	1.17	-	-	-	20.80	-0.79	-	74
Jun-25 15.00	2.06	-	-	-	19.25	-0.95	-	25
Sep-25 11.00	0.26	-	-	-	24.82	-0.20	-	3
Sep-25 11.50	0.38	-	-	-	23.76	-0.28	-	10
Sep-25 12.50	0.75	-	-	-	21.64	-0.49	-	4
Sep-25 13.50	1.34	-	-	-	19.84	-0.71	-	15
Sep-25 14.00	1.72	-	-	-	19.06	-0.81	-	10
Dec-25 10.50	0.33	-	-	-	24.36	-0.21	-	25
Dec-25 11.00	0.45	-	-	-	23.39	-0.28	-	5
Dec-25 13.50	1.69	-	-	-	18.92	-0.73	-	2
Mar-26 13.00	1.42	-	-	-	19.33	-0.60	-	4
Jun-26 14.50	2.51	-	-	-	17.15	-0.78	-	8

	Previous Close	2.92		14/04/25
	ENCE Close	2.93		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	-	-	-	-	19.50	-	-	1
Sep-25 2.80	0.22	-	-	-	22.66	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.18	-	-	-	25.29	-0.60	-	5

	Previous Close	24.23		14/04/25
	ENDESA Close	24.55		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	3.55	-	-	-	28.15	1.00	-	3
Apr-25 w0 23.00	1.56	-	-	-	26.00	1.00	-	12
May-25 25.00	0.52	-	-	-	23.95	0.42	-	13
Jun-25 19.00	5.65	-	-	-	29.07	0.98	-	20
Jun-25 19.50	5.16	-	-	-	28.60	0.98	-	5
Jun-25 20.00	4.68	-	-	-	28.13	0.96	-	48
Jun-25 21.00	3.74	-	-	-	27.20	0.92	-	115
Jun-25 22.00	2.86	-	-	-	26.26	0.86	-	1,610
Jun-25 23.00	2.06	-	-	-	25.32	0.76	-	63
Jun-25 24.00	1.38	-	-	-	24.39	0.62	-	1
Jun-25 25.00	0.84	-	-	-	23.49	0.46	-	2
Sep-25 18.00	6.64	-	-	-	30.02	0.99	-	1
Sep-25 19.00	5.67	-	-	-	29.14	0.97	-	15
Sep-25 19.50	5.20	-	-	-	28.70	0.95	-	15
Sep-25 21.00	3.84	-	-	-	27.37	0.88	-	5
Sep-25 22.00	3.02	-	-	-	26.49	0.80	-	14
Sep-25 23.00	2.28	-	-	-	25.61	0.70	-	13
Sep-25 24.00	1.65	-	-	-	24.73	0.59	-	14
Sep-25 25.00	1.13	-	-	-	23.84	0.47	-	7
Dec-25 19.00	5.72	-	-	-	28.00	0.94	-	3
Dec-25 19.50	5.25	-	-	-	27.58	0.92	-	232
Dec-25 20.00	4.81	-	-	-	27.16	0.90	-	33
Dec-25 22.00	3.20	-	-	-	25.48	0.75	-	4
Dec-25 23.00	2.52	-	-	-	24.63	0.66	-	2
Dec-25 24.00	1.92	-	-	-	23.79	0.56	-	103
Dec-25 25.00	1.43	-	-	-	23.10	0.47	-	2
Mar-26 16.50	8.11	-	-	-	28.75	1.00	-	1
Jun-26 23.00	2.73	-	-	-	23.19	0.63	-	67
Jun-26 25.00	1.69	-	-	-	21.67	0.47	-	3
Sep-26 24.00	2.19	-	-	-	22.41	0.54	-	1
Dec-26 20.00	4.98	-	-	-	26.05	0.84	-	4
Dec-26 21.00	4.22	-	-	-	25.16	0.76	-	1
Dec-26 22.00	3.53	-	-	-	24.28	0.69	-	1
Dec-26 25.00	1.88	-	-	-	21.82	0.47	-	4
Jun-27 19.00	5.86	-	-	-	27.30	0.87	-	1
Jun-27 25.00	2.11	-	-	-	22.11	0.48	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	29.80	-	-	2
Apr-25 w0 21.00	-	-	-	-	28.73	-	-	3
Apr-25 w0 22.00	-	-	-	-	27.66	-	-	1
Apr-25 w0 23.00	-	-	-	-	26.58	-	-	41
Apr-25 w0 24.00	0.05	-	-	-	25.51	-0.16	-	3
May-25 21.00	0.02	-	-	-	26.91	-0.02	-	5
May-25 24.00	0.43	-	-	-	23.85	-0.35	-	75
May-25 25.00	0.90	-	-	-	22.97	-0.58	-	50
Jun-25 13.50	-	-	-	-	34.46	-	-	15
Jun-25 15.50	-	-	-	-	32.59	-	-	8
Jun-25 16.00	-	-	-	-	32.12	-	-	1
Jun-25 17.00	-	-	-	-	31.18	-	-	2,500
Jun-25 18.00	0.01	-	-	-	30.25	-0.01	-	5
Jun-25 19.50	0.03	-	-	-	28.84	-0.03	-	20
Jun-25 20.00	0.05	-	-	-	28.37	-0.04	-	1
Jun-25 22.00	0.23	-	-	-	26.50	-0.15	-	10
Jun-25 23.00	0.42	-	-	-	25.56	-0.25	-	3
Sep-25 14.00	0.01	-	-	-	31.37	-	-	11
Sep-25 15.00	0.01	-	-	-	30.49	-0.01	-	2
Sep-25 17.00	0.05	-	-	-	28.72	-0.03	-	15
Sep-25 18.00	0.10	-	-	-	27.84	-0.05	-	141
Sep-25 18.50	0.13	-	-	-	27.40	-0.06	-	15
Sep-25 19.00	0.18	-	-	-	26.96	-0.08	-	15
Sep-25 19.50	0.22	-	-	-	26.52	-0.10	-	142
Sep-25 20.00	0.29	-	-	-	26.08	-0.13	-	45
Sep-25 21.00	0.46	-	-	-	25.19	-0.19	-	10
Sep-25 24.00	1.46	-	-	-	22.55	-0.48	-	1
Dec-25 16.00	0.08	-	-	-	28.69	-0.03	-	2
Dec-25 18.00	0.22	-	-	-	27.00	-0.08	-	1
Dec-25 20.00	0.48	-	-	-	25.32	-0.16	-	60
Dec-25 21.00	0.69	-	-	-	24.48	-0.22	-	10
Mar-26 16.00	0.16	-	-	-	27.38	-0.05	-	1
Mar-26 16.50	0.20	-	-	-	26.97	-0.07	-	150
Mar-26 17.00	0.24	-	-	-	26.56	-0.08	-	148
Mar-26 18.00	0.36	-	-	-	25.75	-0.11	-	1
Mar-26 20.00	0.71	-	-	-	24.12	-0.21	-	1
Mar-26 25.00	2.66	-	-	-	20.25	-0.58	-	5
Dec-26 19.00	0.83	-	-	-	21.64	-0.21	-	20
Dec-26 26.00	3.82	-	-	-	16.07	-0.70	-	18
Jun-27 15.50	0.42	-	-	-	23.32	-0.10	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	6.63	-	-	-	30.01	0.99	-	20
Sep-25 22.00	2.74	-	-	-	26.49	0.71	-	10
Dec-25 23.00	2.46	-	-	-	24.63	0.62	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.43	-	-	-	23.85	-0.35	-	20
Jun-25 17.00	-	-	-	-	31.18	-	-	2,500
Jun-25 20.00	0.05	-	-	-	28.37	-0.04	-	60
Jun-25 23.00	0.42	-	-	-	25.56	-0.25	-	20
Jun-25 25.00	1.19	-	-	-	23.73	-0.53	-	20
Sep-25 23.00	1.02	-	-	-	23.43	-0.36	-	10

	Previous Close	10.03		14/04/25
	FCC Close	10.13		14/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.52	-	-	-	27.35	-0.49	-	257
Dec-26 10.00	1.83	-	-	-	27.06	-0.55	-	250
Dec-26 10.50	2.15	-	-	-	26.58	-0.61	-	482

	Previous Close	12.86		14/04/25
	FCC INM Close	12.97		14/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	2.03	-	-	-	30.00	-0.70	-	11
Mar-26 12.50	1.44	-	-	-	30.06	-0.45	-	205

	Previous Close	38.22		14/04/25
	FERROVIAL Close	39.09		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	0.02	-	-	-	29.04	0.04	-	502
Apr-25 w0 42.00	-	-	-	-	29.04	-	-	2
Apr-25 w0 45.00	-	-	-	-	29.04	-	-	26
Apr-25 w0 46.00	-	-	-	-	29.04	-	-	40
Jun-25 32.00	7.26	-	-	-	32.18	0.95	-	25
Jun-25 33.00	6.33	-	-	-	31.32	0.92	-	25
Jun-25 34.00	5.43	-	-	-	30.47	0.89	-	25
Jun-25 39.00	1.76	-	-	-	26.21	0.53	-	25
Jun-25 41.00	0.97	-	-	-	26.00	0.35	-	25
Jun-25 43.00	0.48	-	-	-	25.86	0.21	-	3
Jun-25 44.00	0.32	-	-	-	25.80	0.15	-	1
Jun-25 45.00	0.22	-	-	-	25.73	0.11	-	1
Jun-25 46.00	0.14	-	-	-	25.66	0.07	-	1
Sep-25 30.00	9.41	-	-	-	30.47	0.92	-	25
Sep-25 35.00	5.19	-	-	-	27.02	0.77	-	25
Sep-25 38.00	3.16	-	-	-	24.94	0.61	-	25
Sep-25 39.00	2.57	-	-	-	24.25	0.54	-	25
Sep-25 40.00	2.13	-	-	-	24.13	0.48	-	25
Sep-25 45.00	0.69	-	-	-	23.79	0.21	-	250
Sep-25 48.00	0.30	-	-	-	23.58	0.11	-	25
Dec-25 45.00	0.99	-	-	-	22.55	0.25	-	10
Mar-26 41.00	2.50	-	-	-	21.98	0.46	-	1
Mar-26 44.00	1.55	-	-	-	21.68	0.33	-	1
Jun-26 45.00	1.55	-	-	-	20.98	0.31	-	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	0.10	-	-	-	32.32	-0.16	-	1
Apr-25 w0 39.00	0.40	-	-	-	31.35	-0.46	-	26
Apr-25 w0 40.00	1.04	-	-	-	31.26	-0.79	-	1,051
May-25 36.00	0.40	0.44	0.44	0.44	33.07	-0.18	25	25
May-25 39.00	1.32	1.69	1.69	1.69	30.18	-0.46	25	25
May-25 40.00	1.87	1.94	1.94	1.94	30.05	-0.58	25	25
Jun-25 36.00	0.76	-	-	-	29.36	-0.24	-	50
Jun-25 37.00	1.04	-	-	-	28.51	-0.31	-	26
Jun-25 38.00	1.39	-	-	-	27.66	-0.39	-	25
Jun-25 39.00	1.80	-	-	-	26.81	-0.48	-	25
Jun-25 40.00	2.36	-	-	-	26.67	-0.57	-	1
Sep-25 31.00	0.42	-	-	-	30.44	-0.10	-	1
Sep-25 34.00	0.90	-	-	-	28.37	-0.20	-	4
Sep-25 35.00	1.10	-	-	-	27.68	-0.24	-	25
Sep-25 39.00	2.48	-	-	-	24.91	-0.46	-	25
Sep-25 40.00	3.04	-	-	-	24.79	-0.53	-	250
Sep-25 42.00	4.31	-	-	-	24.65	-0.65	-	2
Dec-25 29.00	0.45	-	-	-	29.50	-0.09	-	25
Dec-25 31.00	0.71	-	-	-	28.29	-0.14	-	25
Dec-25 32.00	0.88	-	-	-	27.68	-0.17	-	25
Dec-25 33.00	1.08	-	-	-	27.08	-0.20	-	25
Dec-25 34.00	1.29	-	-	-	26.47	-0.23	-	25
Dec-25 35.00	1.57	-	-	-	25.87	-0.27	-	25
Dec-25 36.00	1.86	-	-	-	25.26	-0.32	-	25
Dec-25 37.00	2.22	-	-	-	24.66	-0.36	-	75
Dec-25 38.00	2.60	-	-	-	24.05	-0.41	-	25
Dec-25 39.00	3.04	-	-	-	23.44	-0.47	-	25
Mar-26 36.00	2.12	-	-	-	23.94	-0.32	-	48
Dec-27 35.00	3.23	-	-	-	21.29	-0.32	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	2.92	-	-	-	23.05	0.53	-	25
Dec-25 43.00	1.46	-	-	-	22.70	0.33	-	25
Dec-25 45.00	0.98	-	-	-	22.55	0.25	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	7.77	-	-	-	22.86	-0.77	-	25

	Previous Close	18.95		14/04/25
	FLUIDRA Close	19.30		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	-	-	-	-	24.32	-	-	10
Jun-25 25.00	-	-	-	-	21.60	-	-	5
Sep-25 25.00	0.04	-	-	-	21.61	0.04	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	1.61	-	-	-	22.00	-0.60	-	25
Sep-25 21.00	2.32	-	-	-	21.93	-0.72	-	15
Dec-25 22.00	3.45	-	-	-	22.04	-0.77	-	15
Mar-26 20.00	2.26	-	-	-	23.10	-0.55	-	8
Mar-26 22.00	3.68	-	-	-	23.03	-0.72	-	15

	Previous Close	7.83		14/04/25
	GRIFOLS Close	8.17		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.75	0.44	-	-	-	46.46	0.90	-	2
Apr-25 w0 8.00	0.24	-	-	-	45.38	0.70	-	2
Apr-25 w0 8.50	0.03	-	-	-	43.81	0.17	-	4
Apr-25 w0 8.75	0.01	-	-	-	43.17	0.04	-	1
Apr-25 w0 9.25	-	-	-	-	41.91	-	-	14
Apr-25 w0 9.50	-	-	-	-	41.28	-	-	8
Apr-25 w0 9.75	-	-	-	-	40.64	-	-	30
Apr-25 w0 10.00	-	-	-	-	40.01	-	-	75
Apr-25 w0 11.00	-	-	-	-	37.48	-	-	15
Apr-25 w0 11.50	-	-	-	-	36.22	-	-	50
May-25 8.25	0.45	-	-	-	49.46	0.51	-	60
May-25 8.50	0.34	-	-	-	48.88	0.43	-	2
May-25 9.25	0.13	-	-	-	47.14	0.21	-	70
May-25 9.50	0.09	-	-	-	46.56	0.16	-	9
May-25 10.00	0.04	-	-	-	45.39	0.08	-	10,245
May-25 10.50	0.01	-	-	-	44.23	0.03	-	5
May-25 11.00	-	-	-	-	43.07	0.01	-	50
May-25 12.00	-	-	-	-	40.74	-	-	7
May-25 13.00	-	-	-	-	38.42	-	-	50
Jun-25 6.00	2.30	-	-	-	60.28	0.91	-	1
Jun-25 7.00	1.48	-	-	-	55.92	0.78	-	2
Jun-25 8.00	0.82	0.70	0.70	0.70	51.55	0.59	1	8
Jun-25 8.25	0.69	-	-	-	50.67	0.53	-	2
Jun-25 8.50	0.58	-	-	-	50.22	0.48	-	5
Jun-25 8.75	0.48	-	-	-	49.77	0.42	-	34
Jun-25 9.00	0.40	0.34	0.34	0.34	49.32	0.37	3	8
Jun-25 9.25	0.32	0.24	0.24	0.24	48.87	0.32	5	8
Jun-25 9.50	0.26	-	-	-	48.42	0.28	-	14
Jun-25 9.75	0.20	-	-	-	47.97	0.23	-	17
Jun-25 10.00	0.17	-	-	-	47.52	0.19	-	44
Jun-25 10.50	0.10	-	-	-	46.63	0.13	-	28
Jun-25 11.00	0.06	-	-	-	45.73	0.08	-	68
Jun-25 12.00	0.01	-	-	-	43.93	0.03	-	10
Jun-25 12.50	0.01	-	-	-	43.04	0.01	-	50
Jun-25 13.00	-	-	-	-	42.14	0.01	-	15
Jun-25 13.50	-	-	-	-	41.24	-	-	1
Sep-25 7.75	1.32	-	-	-	50.69	0.64	-	7
Sep-25 8.50	0.95	-	-	-	48.71	0.53	-	20
Sep-25 8.75	0.84	-	-	-	48.37	0.49	-	1
Sep-25 9.00	0.74	-	-	-	48.03	0.45	-	1,805
Sep-25 9.50	0.59	-	-	-	47.36	0.38	-	2
Sep-25 10.00	0.45	-	-	-	46.69	0.32	-	40
Sep-25 10.50	0.34	-	-	-	46.01	0.26	-	5
Sep-25 11.00	0.26	-	-	-	45.34	0.21	-	3
Sep-25 12.00	0.13	-	-	-	43.99	0.13	-	4
Sep-25 12.50	0.09	-	-	-	43.32	0.09	-	1
Sep-25 13.00	0.06	-	-	-	42.65	0.07	-	25
Sep-25 14.00	0.03	-	-	-	41.30	0.03	-	50
Dec-25 8.00	1.48	-	-	-	50.68	0.61	-	138
Dec-25 8.75	1.16	-	-	-	49.45	0.53	-	5
Dec-25 9.00	1.06	-	-	-	49.18	0.50	-	37
Dec-25 9.50	0.89	-	-	-	48.62	0.45	-	25
Dec-25 9.75	0.81	-	-	-	48.35	0.42	-	1
Dec-25 10.00	0.74	-	-	-	48.07	0.39	-	6
Dec-25 11.00	0.50	-	-	-	46.97	0.30	-	25
Dec-25 11.50	0.40	-	-	-	46.42	0.25	-	30
Dec-25 12.00	0.33	-	-	-	45.87	0.22	-	39
Dec-25 12.50	0.25	-	-	-	45.32	0.18	-	2
Dec-25 13.00	0.21	-	-	-	44.77	0.15	-	2
Dec-25 13.50	0.16	-	-	-	44.22	0.12	-	12
Dec-25 14.00	0.13	-	-	-	43.67	0.10	-	50
Dec-25 14.50	0.10	-	-	-	43.12	0.08	-	1
Dec-25 15.00	0.07	-	-	-	42.57	0.06	-	10
Dec-25 20.00	0.01	-	-	-	41.18	0.01	-	2
Mar-26 7.00	2.25	-	-	-	52.79	0.72	-	2
Mar-26 8.00	1.68	-	-	-	49.45	0.63	-	72
Mar-26 8.25	1.55	-	-	-	48.81	0.60	-	4
Mar-26 8.50	1.46	-	-	-	48.61	0.58	-	7
Mar-26 8.75	1.36	-	-	-	48.41	0.55	-	25
Mar-26 9.50	1.09	-	-	-	47.79	0.48	-	3
Mar-26 10.50	0.80	-	-	-	46.98	0.39	-	4
Mar-26 12.50	0.42	-	-	-	45.35	0.24	-	25
Mar-26 15.00	0.16	-	-	-	43.31	0.11	-	5
Jun-26 9.50	1.21	-	-	-	46.00	0.50	-	3
Jun-26 14.50	0.28	-	-	-	42.53	0.17	-	25
Jun-26 15.00	0.24	-	-	-	42.18	0.15	-	25
Sep-26 8.25	1.80	-	-	-	45.42	0.62	-	1
Sep-26 8.50	1.70	-	-	-	45.30	0.60	-	1
Sep-26 12.50	0.64	-	-	-	43.34	0.30	-	25
Dec-26 6.00	3.15	-	-	-	49.96	0.80	-	10
Dec-26 11.50	0.92	-	-	-	42.99	0.39	-	25
Dec-26 13.50	0.58	-	-	-	42.25	0.27	-	25
Dec-26 14.00	0.52	-	-	-	42.07	0.25	-	25
Dec-26 14.50	0.46	-	-	-	41.89	0.23	-	25
Dec-26 15.00	0.40	-	-	-	41.70	0.20	-	25
Dec-26 17.00	0.25	-	-	-	41.24	0.14	-	25
Dec-26 17.50	0.23	-	-	-	41.24	0.13	-	25
Mar-27 9.25	1.59	-	-	-	42.72	0.55	-	10
Dec-27 8.25	2.14	-	-	-	40.97	0.64	-	1
Dec-27 8.75	1.97	-	-	-	40.89	0.61	-	15
Dec-28 15.50	0.72	-	-	-	36.06	0.29	-	3
Dec-28 16.50	0.61	-	-	-	35.87	0.26	-	2
Dec-28 17.50	0.53	-	-	-	35.87	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	-	-	-	-	59.39	-	-	5
Apr-25 w0 5.50	-	-	-	-	57.23	-	-	10
Apr-25 w0 7.00	-	-	-	-	50.74	-	-	1
Apr-25 w0 7.50	-	-	-	-	48.58	-0.02	-	1
Apr-25 w0 7.75	0.02	-	-	-	47.50	-0.11	-	25
Apr-25 w0 8.00	0.07	-	-	-	46.42	-0.30	-	52
Apr-25 w0 8.25	0.18	-	-	-	45.48	-0.58	-	13
Apr-25 w0 8.50	0.36	0.35	0.50	0.35	44.85	-0.83	30	31
Apr-25 w0 8.75	0.58	0.70	0.70	0.70	44.21	-0.96	10	49
Apr-25 w0 9.00	0.83	-	-	-	43.58	-1.00	-	30
Apr-25 w0 9.25	1.08	-	-	-	42.95	-1.00	-	14
Apr-25 w0 9.50	1.33	1.47	1.47	1.47	42.32	-1.00	15	20
Apr-25 w0 9.75	1.58	1.70	1.70	1.70	41.68	-1.00	10	30
Apr-25 w0 10.00	1.83	-	-	-	41.05	-1.00	-	4
Apr-25 w0 10.50	2.33	-	-	-	39.79	-1.00	-	7
May-25 6.50	0.05	-	-	-	57.30	-0.07	-	10
May-25 7.00	0.11	0.11	0.11	0.11	55.14	-0.15	3	9
May-25 7.25	0.16	-	-	-	54.06	-0.20	-	6
May-25 7.50	0.22	-	-	-	52.98	-0.26	-	29
May-25 7.75	0.30	-	-	-	51.90	-0.33	-	23
May-25 8.00	0.40	-	-	-	50.82	-0.41	-	10,330
May-25 8.25	0.52	-	-	-	49.89	-0.49	-	67
May-25 8.50	0.66	0.65	0.65	0.65	49.31	-0.57	10	73
May-25 8.75	0.82	-	-	-	48.73	-0.65	-	72
May-25 9.00	1.00	-	-	-	48.15	-0.72	-	92
May-25 9.25	1.20	-	-	-	47.57	-0.79	-	7
May-25 9.50	1.41	-	-	-	46.99	-0.85	-	10
May-25 10.50	2.33	-	-	-	44.66	-0.98	-	17
May-25 11.00	2.83	-	-	-	43.50	-1.00	-	25
Jun-25 5.75	0.07	-	-	-	60.25	-0.07	-	46
Jun-25 6.00	0.09	-	-	-	59.16	-0.09	-	10
Jun-25 6.50	0.16	-	-	-	56.98	-0.14	-	24
Jun-25 6.75	0.21	-	-	-	55.89	-0.18	-	2
Jun-25 7.00	0.27	-	-	-	54.80	-0.22	-	212
Jun-25 7.50	0.41	-	-	-	52.61	-0.31	-	66
Jun-25 7.75	0.50	-	-	-	51.52	-0.36	-	11
Jun-25 8.00	0.61	-	-	-	50.43	-0.41	-	117
Jun-25 8.25	0.72	0.66	0.66	0.66	49.55	-0.47	10	35
Jun-25 8.50	0.86	0.75	0.94	0.75	49.10	-0.53	10	7,579
Jun-25 8.75	1.01	-	-	-	48.65	-0.58	-	44
Jun-25 9.00	1.18	-	-	-	48.20	-0.64	-	284
Jun-25 9.25	1.36	-	-	-	47.75	-0.69	-	22
Jun-25 9.50	1.55	1.55	1.55	1.55	47.30	-0.74	10	100
Jun-25 9.75	1.74	1.70	1.70	1.70	46.85	-0.78	10	11
Jun-25 10.00	1.95	-	-	-	46.40	-0.82	-	14
Jun-25 10.50	2.39	-	-	-	45.51	-0.89	-	69
Jun-25 11.00	2.86	-	-	-	44.61	-0.94	-	39
Jun-25 11.50	3.34	-	-	-	43.71	-0.97	-	38
Jun-25 12.00	3.83	-	-	-	42.81	-1.00	-	44
Jun-25 12.50	4.33	-	-	-	41.92	-1.00	-	3
Sep-25 6.00	0.27	0.30	0.30	0.30	55.64	-0.15	4	204
Sep-25 6.25	0.33	-	-	-	54.72	-0.17	-	162
Sep-25 6.50	0.39	-	-	-	53.80	-0.20	-	5
Sep-25 6.75	0.45	-	-	-	52.88	-0.23	-	5
Sep-25 7.00	0.54	-	-	-	51.97	-0.26	-	60
Sep-25 7.25	0.62	-	-	-	51.05	-0.29	-	25
Sep-25 7.50	0.70	-	-	-	50.13	-0.33	-	1
Sep-25 8.00	0.91	-	-	-	48.29	-0.40	-	146
Sep-25 9.00	1.47	-	-	-	46.55	-0.56	-	1,885
Sep-25 9.25	1.64	-	-	-	46.22	-0.59	-	56
Sep-25 9.50	1.81	-	-	-	45.88	-0.63	-	110
Sep-25 9.75	1.99	-	-	-	45.54	-0.67	-	8
Sep-25 10.00	2.18	-	-	-	45.21	-0.70	-	3
Sep-25 10.50	2.57	-	-	-	44.53	-0.76	-	50
Sep-25 11.00	2.99	-	-	-	43.86	-0.82	-	14
Sep-25 12.00	3.89	-	-	-	42.51	-0.91	-	4
Dec-25 5.75	0.42	-	-	-	57.86	-0.16	-	206
Dec-25 6.00	0.48	-	-	-	57.00	-0.18	-	15
Dec-25 6.25	0.55	-	-	-	56.13	-0.20	-	100
Dec-25 6.50	0.63	-	-	-	55.26	-0.23	-	5
Dec-25 6.75	0.71	-	-	-	54.39	-0.25	-	27
Dec-25 7.00	0.79	-	-	-	53.53	-0.28	-	57
Dec-25 7.25	0.88	-	-	-	52.66	-0.30	-	39
Dec-25 7.50	0.99	-	-	-	51.79	-0.33	-	37
Dec-25 7.75	1.09	-	-	-	50.93	-0.36	-	59
Dec-25 8.00	1.20	-	-	-	50.06	-0.39	-	241
Dec-25 8.25	1.32	-	-	-	49.38	-0.42	-	5
Dec-25 8.50	1.47	-	-	-	49.11	-0.45	-	2,761
Dec-25 8.75	1.61	-	-	-	48.83	-0.48	-	5
Dec-25 9.00	1.76	-	-	-	48.56	-0.51	-	50
Dec-25 9.25	1.92	-	-	-	48.28	-0.54	-	61
Dec-25 9.50	2.09	-	-	-	48.00	-0.56	-	50
Dec-25 9.75	2.27	-	-	-	47.73	-0.59	-	2
Dec-25 10.00	2.44	-	-	-	47.45	-0.62	-	867
Dec-25 23.00	14.83	-	-	-	40.56	-1.00	-	1
Mar-26 5.75	0.59	-	-	-	58.19	-0.18	-	21
Mar-26 7.00	0.99	-	-	-	54.00	-0.28	-	1
Mar-26 7.25	1.10	-	-	-	53.17	-0.30	-	25
Mar-26 7.50	1.21	-	-	-	52.33	-0.33	-	33
Mar-26 7.75	1.31	-	-	-	51.50	-0.35	-	25
Mar-26 8.00	1.42	-	-	-	50.66	-0.38	-	25
Mar-26 8.25	1.54	-	-	-	50.02	-0.40	-	300
Mar-26 8.50	1.69	-	-	-	49.82	-0.43	-	288
Mar-26 9.00	2.00	-	-	-	49.41	-0.48	-	275
Mar-26 9.25	2.15	-	-	-	49.21	-0.50	-	535
Mar-26 9.50	2.31	-	-	-	49.00	-0.53	-	1
Mar-26 10.00	2.67	-	-	-	48.60	-0.57	-	2
Mar-26 12.00	4.20	-	-	-	46.96	-0.74	-	10
Jun-26 5.75	0.66	-	-	-	55.80	-0.18	-	20
Jun-26 6.25	0.83	-	-	-	54.29	-0.22	-	5
Jun-26 8.00	1.53	-	-	-	49.00	-0.37	-	10
Jun-26 8.25	1.65	-	-	-	48.43	-0.39	-	299
Jun-26 9.25	2.26	-	-	-	47.74	-0.48	-	273
Jun-26 9.50	2.42	-	-	-	47.57	-0.51	-	23
Sep-26 7.75	1.52	-	-	-	48.38	-0.34	-	1
Dec-26 6.00	0.91	-	-	-	51.88	-0.21	-	20
Dec-26 8.50	2.01	-	-	-	46.01	-0.40	-	750
Dec-26 10.00	2.99	-	-	-	45.46	-0.51	-	1,000
Jun-27 6.00	1.05	-	-	-	49.63	-0.21	-	20
Dec-27 8.25	2.16	-	-	-	43.32	-0.36	-	1
Dec-27 8.75	2.48	-	-	-	43.24	-0.39	-	3
Jun-28 6.00	1.22	-	-	-	45.93	-0.21	-	25
Jun-28 8.25	2.24	-	-	-	41.48	-0.36	-	2
Dec-28 6.50	1.48	-	-	-	43.25	-0.24	-	25
Dec-28 7.00	1.71	-	-	-	42.29	-0.27	-	1
Dec-28 8.00	2.17	-	-	-	40.38	-0.33	-	4
Jun-29 8.50	2.50	-	-	-	38.80	-0.36	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.03	-	-	-	44.83	0.05	-	30
Dec-25 11.50	0.40	-	-	-	46.42	0.25	-	30
Jun-26 11.50	0.70	-	-	-	44.61	0.33	-	55
Dec-26 11.50	0.90	-	-	-	42.99	0.37	-	65
Jun-27 11.50	1.05	-	-	-	41.39	0.39	-	50
Dec-27 11.50	1.23	-	-	-	40.44	0.42	-	30
Jun-28 11.50	1.25	-	-	-	38.55	0.42	-	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	0.36	-	-	-	44.85	-0.83	-	1
Jun-25 6.50	0.16	-	-	-	56.98	-0.14	-	1
Sep-25 7.00	0.53	-	-	-	51.97	-0.26	-	130
Sep-25 7.75	0.80	-	-	-	49.21	-0.36	-	100

	Previous Close	2.78		14/04/25
	IAG Close	2.85		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	-	-	-	-	40.71	-	-	10
Apr-25 w0 3.30	-	-	-	-	40.60	-	-	22
Apr-25 w0 3.50	-	-	-	-	40.36	-	-	70
Apr-25 w0 3.60	-	-	-	-	40.25	-	-	35
Apr-25 w0 3.70	-	-	-	-	40.13	-	-	30
Apr-25 w0 4.00	-	-	-	-	39.78	-	-	110
Apr-25 w0 4.30	-	-	-	-	39.43	-	-	1
Apr-25 w0 4.50	-	-	-	-	39.20	-	-	1
Apr-25 w0 4.70	-	-	-	-	38.96	-	-	1
May-25 3.60	-	-	-	-	37.36	0.02	-	10
May-25 3.70	-	-	-	-	37.26	0.01	-	10
May-25 3.80	-	-	-	-	37.15	0.01	-	30
May-25 3.90	-	-	-	-	37.05	-	-	10
Jun-25 1.40	1.46	-	-	-	45.49	1.00	-	25
Jun-25 1.90	0.96	-	-	-	42.63	0.99	-	250
Jun-25 2.00	0.86	-	-	-	42.05	0.98	-	4
Jun-25 2.10	0.77	-	-	-	41.48	0.97	-	4
Jun-25 2.20	0.67	-	-	-	40.91	0.94	-	3,423
Jun-25 2.30	0.58	-	-	-	40.34	0.91	-	610
Jun-25 2.40	0.50	-	-	-	39.76	0.87	-	345
Jun-25 2.50	0.42	-	-	-	39.19	0.81	-	340
Jun-25 2.60	0.34	-	-	-	38.62	0.75	-	1
Jun-25 2.70	0.28	-	-	-	38.05	0.67	-	325
Jun-25 2.90	0.17	0.22	0.22	0.22	37.12	0.50	10	10
Jun-25 3.00	0.13	0.12	0.12	0.12	37.00	0.42	30	30
Jun-25 3.20	0.07	-	-	-	36.76	0.27	-	10
Jun-25 3.30	0.05	-	-	-	36.65	0.21	-	50
Jun-25 3.60	0.02	-	-	-	36.30	0.08	-	51
Jun-25 3.70	0.01	-	-	-	36.18	0.06	-	20
Jun-25 3.80	0.01	-	-	-	36.06	0.04	-	30
Jun-25 4.10	-	-	-	-	35.71	0.01	-	21
Jun-25 4.20	-	-	-	-	35.60	0.01	-	20
Jun-25 5.00	-	-	-	-	34.66	-	-	25
Sep-25 1.90	0.97	-	-	-	43.77	0.97	-	10
Sep-25 2.00	0.88	-	-	-	43.19	0.95	-	16
Sep-25 2.10	0.79	-	-	-	42.62	0.92	-	6
Sep-25 2.30	0.62	-	-	-	41.48	0.85	-	8
Sep-25 2.60	0.40	-	-	-	39.76	0.69	-	2
Sep-25 2.90	0.24	-	-	-	38.27	0.51	-	6
Sep-25 3.00	0.20	-	-	-	38.17	0.45	-	6
Sep-25 3.10	0.17	-	-	-	38.08	0.40	-	3
Sep-25 3.20	0.14	-	-	-	37.99	0.35	-	40
Sep-25 3.30	0.12	-	-	-	37.89	0.30	-	15
Sep-25 3.50	0.08	-	-	-	37.71	0.22	-	100
Sep-25 3.60	0.06	-	-	-	37.61	0.19	-	300
Sep-25 3.90	0.03	-	-	-	37.33	0.11	-	110
Sep-25 4.00	0.03	-	-	-	37.24	0.09	-	19
Sep-25 4.10	0.02	-	-	-	37.14	0.07	-	5
Sep-25 4.20	0.02	-	-	-	37.05	0.06	-	1
Sep-25 4.40	0.01	-	-	-	36.86	0.04	-	16
Dec-25 1.20	1.66	-	-	-	47.40	1.00	-	150
Dec-25 1.30	1.56	-	-	-	46.88	1.00	-	2
Dec-25 1.70	1.17	-	-	-	44.83	0.98	-	20
Dec-25 2.00	0.89	-	-	-	43.29	0.91	-	1
Dec-25 2.10	0.81	-	-	-	42.77	0.88	-	200
Dec-25 2.20	0.73	-	-	-	42.26	0.84	-	100
Dec-25 2.30	0.66	-	-	-	41.74	0.80	-	201
Dec-25 2.50	0.52	-	-	-	40.71	0.71	-	1
Dec-25 2.90	0.31	-	-	-	38.81	0.52	-	10
Dec-25 3.00	0.27	-	-	-	38.63	0.48	-	33
Dec-25 3.10	0.24	-	-	-	38.44	0.44	-	22
Dec-25 3.30	0.18	-	-	-	38.06	0.36	-	10
Dec-25 3.40	0.16	-	-	-	37.88	0.32	-	41
Dec-25 3.50	0.13	-	-	-	37.69	0.29	-	4
Dec-25 3.60	0.11	-	-	-	37.50	0.25	-	26
Dec-25 3.70	0.10	-	-	-	37.32	0.23	-	25
Dec-25 3.80	0.08	-	-	-	37.13	0.20	-	5
Dec-25 3.90	0.07	-	-	-	36.94	0.17	-	6
Dec-25 4.00	0.06	-	-	-	36.76	0.15	-	11
Dec-25 4.10	0.05	-	-	-	36.57	0.13	-	5
Dec-25 4.20	0.04	-	-	-	36.38	0.11	-	1
Dec-25 4.40	0.03	-	-	-	36.01	0.09	-	10
Dec-25 4.50	0.02	-	-	-	35.82	0.07	-	10
Dec-25 5.00	0.01	-	-	-	34.89	0.03	-	3
Mar-26 2.80	0.41	-	-	-	38.32	0.58	-	4
Mar-26 2.90	0.37	-	-	-	37.99	0.54	-	2
Mar-26 3.40	0.20	-	-	-	36.88	0.36	-	10
Mar-26 3.90	0.10	-	-	-	35.77	0.22	-	2
Mar-26 4.00	0.09	-	-	-	35.54	0.20	-	2
Mar-26 4.20	0.07	-	-	-	35.10	0.16	-	1
Mar-26 4.40	0.05	-	-	-	34.66	0.12	-	6
Jun-26 2.20	0.79	-	-	-	39.92	0.79	-	25
Jun-26 3.00	0.38	-	-	-	37.19	0.52	-	1
Jun-26 3.10	0.33	-	-	-	36.94	0.49	-	10
Jun-26 4.10	0.10	-	-	-	34.49	0.21	-	5
Sep-26 2.30	0.73	-	-	-	38.96	0.76	-	1
Sep-26 2.60	0.56	0.73	0.73	0.73	38.12	0.66	10	10
Sep-26 3.00	0.38	-	-	-	37.01	0.52	-	1
Sep-26 3.80	0.16	-	-	-	34.87	0.29	-	5
Sep-26 4.00	0.13	-	-	-	34.33	0.24	-	5
Sep-26 4.90	0.04	-	-	-	31.91	0.09	-	10
Dec-26 2.90	0.45	-	-	-	36.51	0.56	-	2
Dec-26 3.00	0.41	-	-	-	36.20	0.53	-	14
Dec-26 3.30	0.31	-	-	-	35.29	0.44	-	1
Dec-26 3.50	0.25	-	-	-	34.68	0.38	-	1
Jun-27 2.00	0.95	-	-	-	36.49	0.83	-	2
Jun-27 2.20	0.83	-	-	-	36.16	0.77	-	25
Jun-27 2.30	0.77	-	-	-	35.99	0.74	-	25
Jun-27 2.40	0.72	-	-	-	35.83	0.71	-	25
Jun-27 3.70	0.24	-	-	-	32.52	0.36	-	10
Dec-27 2.00	0.94	-	-	-	35.46	0.84	-	25
Dec-27 2.10	0.87	-	-	-	35.33	0.80	-	25
Dec-27 2.20	0.81	-	-	-	35.20	0.77	-	25
Dec-27 2.30	0.76	-	-	-	35.07	0.74	-	25
Dec-27 2.40	0.71	-	-	-	34.94	0.71	-	25
Dec-27 3.70	0.25	-	-	-	32.08	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.60	-	-	-	-	41.47	-0.01	-	1
Apr-25 w0 3.00	0.15	-	-	-	39.85	-0.92	-	10
Apr-25 w0 3.40	0.55	0.54	0.54	0.54	39.38	-1.00	10	120
May-25 2.90	0.15	-	-	-	37.26	-0.53	-	1
May-25 3.00	0.21	-	-	-	37.16	-0.65	-	10
May-25 3.60	0.75	-	-	-	36.52	-1.00	-	1
Jun-25 1.60	-	-	-	-	42.61	-	-	100
Jun-25 1.70	-	-	-	-	42.04	-	-	80
Jun-25 1.80	-	-	-	-	41.47	-	-	5
Jun-25 1.90	-	-	-	-	40.90	-0.01	-	100
Jun-25 2.00	-	-	-	-	40.32	-0.02	-	24
Jun-25 2.10	0.01	-	-	-	39.75	-0.03	-	53
Jun-25 2.20	0.01	-	-	-	39.18	-0.05	-	100
Jun-25 2.40	0.03	-	-	-	38.03	-0.12	-	5
Jun-25 2.50	0.05	-	-	-	37.46	-0.18	-	4
Jun-25 2.70	0.10	-	-	-	36.32	-0.33	-	50
Jun-25 2.80	0.14	-	-	-	35.74	-0.41	-	31
Jun-25 3.00	0.25	-	-	-	35.27	-0.59	-	1
Jun-25 3.10	0.32	-	-	-	35.15	-0.68	-	32
Jun-25 3.20	0.40	-	-	-	35.03	-0.75	-	50
Jun-25 3.30	0.48	0.50	0.50	0.50	34.92	-0.82	10	10
Jun-25 3.40	0.57	-	-	-	34.80	-0.87	-	1
Jun-25 3.60	0.75	-	-	-	34.57	-0.94	-	2
Jun-25 4.70	1.85	-	-	-	33.28	-1.00	-	1
Sep-25 1.70	0.01	-	-	-	41.34	-0.03	-	70
Sep-25 1.80	0.01	-	-	-	40.77	-0.04	-	50
Sep-25 1.90	0.02	-	-	-	40.20	-0.06	-	18
Sep-25 2.00	0.03	-	-	-	39.62	-0.08	-	26
Sep-25 2.10	0.04	-	-	-	39.05	-0.11	-	206
Sep-25 2.30	0.08	-	-	-	37.91	-0.19	-	6
Sep-25 2.50	0.14	-	-	-	36.76	-0.29	-	100
Sep-25 2.60	0.17	-	-	-	36.19	-0.34	-	8
Sep-25 2.70	0.22	-	-	-	35.62	-0.40	-	15
Sep-25 2.80	0.26	-	-	-	35.04	-0.46	-	1
Sep-25 2.90	0.32	-	-	-	34.70	-0.53	-	13
Sep-25 3.00	0.38	0.44	0.44	0.44	34.60	-0.58	1	104
Sep-25 3.10	0.45	-	-	-	34.51	-0.64	-	50
Sep-25 3.40	0.68	-	-	-	34.23	-0.78	-	7
Sep-25 3.50	0.77	-	-	-	34.14	-0.82	-	64
Sep-25 3.90	1.13	-	-	-	33.76	-0.92	-	2
Sep-25 4.00	1.22	-	-	-	33.67	-0.94	-	10
Sep-25 4.10	1.32	-	-	-	33.57	-0.95	-	3
Sep-25 4.20	1.41	-	-	-	33.48	-0.96	-	1
Sep-25 4.30	1.51	-	-	-	33.39	-0.97	-	1
Dec-25 1.70	0.02	-	-	-	41.55	-0.05	-	64
Dec-25 1.80	0.04	-	-	-	41.03	-0.07	-	53
Dec-25 2.00	0.06	-	-	-	40.01	-0.12	-	75
Dec-25 2.20	0.11	-	-	-	38.98	-0.18	-	40
Dec-25 3.00	0.45	0.42	0.42	0.42	35.35	-0.54	2	210
Dec-25 3.30	0.66	-	-	-	34.78	-0.68	-	224
Dec-25 3.40	0.73	-	-	-	34.60	-0.71	-	133
Dec-25 3.50	0.81	-	-	-	34.41	-0.75	-	165
Dec-25 3.60	0.89	-	-	-	34.22	-0.78	-	53
Dec-25 3.80	1.06	-	-	-	33.85	-0.84	-	30
Dec-25 3.90	1.15	-	-	-	33.66	-0.86	-	35
Dec-25 4.00	1.24	-	-	-	33.48	-0.89	-	61
Dec-25 4.10	1.34	-	-	-	33.29	-0.91	-	21
Dec-25 4.20	1.43	-	-	-	33.10	-0.92	-	34
Mar-26 2.00	0.09	-	-	-	39.23	-0.14	-	60
Mar-26 2.10	0.11	-	-	-	38.80	-0.17	-	4
Mar-26 2.30	0.17	-	-	-	37.93	-0.24	-	30
Mar-26 2.90	0.44	0.45	0.45	0.45	35.44	-0.48	1	1
Mar-26 3.00	0.49	-	-	-	35.21	-0.52	-	23
Mar-26 3.10	0.56	-	-	-	34.99	-0.56	-	50
Mar-26 3.30	0.70	-	-	-	34.55	-0.64	-	50
Mar-26 3.40	0.77	-	-	-	34.33	-0.67	-	10
Mar-26 3.50	0.85	-	-	-	34.10	-0.71	-	1
Mar-26 3.90	1.18	-	-	-	33.22	-0.82	-	2
Mar-26 4.00	1.26	-	-	-	32.99	-0.85	-	2
Mar-26 4.20	1.44	-	-	-	32.55	-0.89	-	2
Mar-26 4.40	1.63	-	-	-	32.11	-0.92	-	2
Jun-26 2.70	0.36	-	-	-	35.56	-0.39	-	10
Jun-26 2.80	0.41	-	-	-	35.20	-0.43	-	50
Jun-26 3.20	0.66	-	-	-	34.16	-0.58	-	40
Jun-26 3.30	0.72	-	-	-	33.91	-0.61	-	40
Jun-26 3.40	0.79	-	-	-	33.67	-0.65	-	45
Sep-26 2.50	0.34	-	-	-	36.20	-0.34	-	65
Sep-26 3.20	0.74	-	-	-	34.28	-0.57	-	50
Dec-26 2.60	0.41	-	-	-	35.35	-0.37	-	4
Dec-26 3.30	0.83	-	-	-	33.40	-0.59	-	20
Dec-27 4.00	1.47	-	-	-	30.77	-0.72	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.48	-	-	-	46.88	0.97	-	2
Dec-25 1.60	1.21	-	-	-	45.34	0.94	-	2

	Previous Close	14.71		14/04/25
	IBERDROLA Close	15.00		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	1.00	-	-	-	27.84	1.00	-	60,000
Apr-25 w0 14.50	0.52	-	-	-	26.38	0.93	-	35,022
Apr-25 w0 15.00	0.14	-	-	-	24.91	0.51	-	15,033
Apr-25 w0 15.50	0.01	-	-	-	24.70	0.07	-	150
May-25 11.50	3.53	-	-	-	33.57	1.00	-	2
May-25 14.00	1.14	-	-	-	26.29	0.83	-	25,000
May-25 14.50	0.75	-	-	-	24.84	0.70	-	2,712
May-25 15.00	0.43	-	-	-	23.38	0.53	-	1,520
May-25 15.50	0.23	-	-	-	23.15	0.34	-	113
Jun-25 8.50	6.54	-	-	-	39.57	1.00	-	25
Jun-25 11.50	3.56	-	-	-	31.37	0.98	-	4
Jun-25 12.00	3.08	-	-	-	30.00	0.97	-	330
Jun-25 12.50	2.60	-	-	-	28.63	0.94	-	943
Jun-25 13.00	2.14	-	-	-	27.27	0.91	-	694
Jun-25 13.50	1.69	-	-	-	25.90	0.85	-	15,047
Jun-25 14.00	1.28	-	-	-	24.53	0.77	-	886
Jun-25 14.50	0.91	-	-	-	23.17	0.67	-	57,010
Jun-25 15.00	0.59	0.50	0.50	0.50	21.80	0.54	2	20,160
Jun-25 15.50	0.37	-	-	-	21.56	0.40	-	152
Jun-25 16.00	0.22	-	-	-	21.31	0.27	-	100
Sep-25 12.50	2.63	-	-	-	25.98	0.92	-	10
Sep-25 13.00	2.18	-	-	-	24.86	0.87	-	2
Sep-25 13.50	1.76	-	-	-	23.75	0.81	-	1,216
Sep-25 14.00	1.37	-	-	-	22.64	0.73	-	5,208
Sep-25 14.50	1.02	-	-	-	21.53	0.64	-	10,222
Sep-25 15.00	0.72	0.60	0.60	0.60	20.42	0.52	10	25,161
Sep-25 15.50	0.50	-	-	-	20.15	0.41	-	10,015
Sep-25 16.00	0.34	-	-	-	19.89	0.31	-	1
Dec-25 8.25	6.79	-	-	-	32.69	1.00	-	1
Dec-25 8.50	6.54	-	-	-	32.21	1.00	-	1
Dec-25 11.00	4.07	-	-	-	27.37	0.97	-	5,000
Dec-25 12.00	3.13	-	-	-	25.44	0.92	-	3,005
Dec-25 12.50	2.69	-	-	-	24.47	0.88	-	15
Dec-25 13.00	2.25	-	-	-	23.51	0.83	-	5,158
Dec-25 13.50	1.86	-	-	-	22.54	0.76	-	19,250
Dec-25 14.00	1.49	-	-	-	21.57	0.69	-	3,523
Dec-25 14.50	1.16	-	-	-	20.61	0.60	-	35,109
Dec-25 15.00	0.87	-	-	-	19.64	0.51	-	5,001
Dec-25 15.50	0.66	-	-	-	19.41	0.42	-	1
Dec-25 16.00	0.48	-	-	-	19.17	0.34	-	2
Dec-25 17.50	0.17	-	-	-	18.47	0.15	-	1
Mar-26 7.00	8.03	-	-	-	32.87	1.00	-	1
Mar-26 8.75	6.28	-	-	-	29.87	1.00	-	10
Mar-26 9.25	5.79	-	-	-	29.02	1.00	-	15
Mar-26 10.00	5.04	-	-	-	27.74	0.99	-	1
Mar-26 10.50	4.55	-	-	-	26.88	0.99	-	10
Mar-26 11.00	4.07	-	-	-	26.02	0.97	-	50
Mar-26 11.50	3.60	-	-	-	25.17	0.95	-	100
Mar-26 12.00	3.14	-	-	-	24.31	0.91	-	153
Mar-26 12.50	2.70	-	-	-	23.46	0.87	-	1
Mar-26 13.00	2.28	-	-	-	22.60	0.81	-	405
Mar-26 13.50	1.90	-	-	-	21.75	0.74	-	150
Mar-26 14.00	1.55	-	-	-	20.89	0.67	-	2
Mar-26 15.50	0.74	-	-	-	18.96	0.43	-	2,805
Mar-26 16.00	0.56	-	-	-	18.74	0.36	-	60
Mar-26 16.50	0.43	-	-	-	18.51	0.29	-	2
Jun-26 9.00	6.04	-	-	-	27.94	1.00	-	1
Jun-26 11.00	4.08	-	-	-	24.97	0.96	-	25
Jun-26 11.50	3.61	-	-	-	24.22	0.93	-	10
Jun-26 12.50	2.74	-	-	-	22.73	0.84	-	1
Jun-26 13.00	2.35	-	-	-	21.99	0.78	-	1
Jun-26 13.50	1.97	-	-	-	21.24	0.72	-	2
Jun-26 14.00	1.64	-	-	-	20.50	0.65	-	1,530
Jun-26 14.50	1.33	-	-	-	19.75	0.58	-	31
Jun-26 15.00	1.06	-	-	-	19.01	0.51	-	5
Sep-26 13.50	1.98	-	-	-	21.14	0.71	-	10
Sep-26 14.00	1.65	-	-	-	20.47	0.64	-	25
Sep-26 14.50	1.35	-	-	-	19.79	0.57	-	50
Sep-26 15.00	1.09	-	-	-	19.11	0.51	-	25
Sep-26 15.50	0.89	-	-	-	18.94	0.44	-	28
Dec-26 11.00	4.07	-	-	-	24.37	0.96	-	1,348
Dec-26 12.00	3.18	-	-	-	23.10	0.87	-	7,000
Dec-26 13.50	2.06	-	-	-	21.20	0.69	-	1
Dec-26 14.00	1.73	-	-	-	20.57	0.63	-	10,000
Dec-26 14.50	1.45	-	-	-	19.93	0.57	-	2
Dec-26 15.00	1.18	-	-	-	19.30	0.51	-	8,029
Dec-26 15.50	0.99	-	-	-	19.14	0.45	-	5
Dec-26 16.00	0.81	-	-	-	18.99	0.39	-	27
Mar-27 12.00	3.20	-	-	-	23.19	0.86	-	5
Jun-27 10.00	5.05	-	-	-	25.46	0.99	-	8
Jun-27 10.50	4.57	-	-	-	24.92	0.97	-	2
Dec-27 10.00	5.05	-	-	-	25.49	0.99	-	30
Dec-27 12.00	3.28	-	-	-	23.53	0.83	-	4
Dec-27 13.00	2.58	-	-	-	22.56	0.72	-	66,715
Dec-27 14.50	1.72	-	-	-	21.09	0.56	-	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	-	-	-	-	30.69	-	-	15,003
Apr-25 w0 13.50	-	-	-	-	29.22	-	-	55,000
Apr-25 w0 14.00	-	-	-	-	27.75	-	-	10
Apr-25 w0 14.50	0.01	0.02	0.02	0.02	26.29	-0.07	1	11
Apr-25 w0 15.00	0.13	-	-	-	24.82	-0.49	-	2
Apr-25 w0 15.50	0.51	-	-	-	24.61	-0.93	-	1
Apr-25 w4 15.50	0.57	-	-	-	23.38	-0.78	-	1
May-25 13.00	0.02	-	-	-	28.91	-0.04	-	5
May-25 13.50	0.05	-	-	-	27.46	-0.09	-	30,000
May-25 14.00	0.11	0.07	0.07	0.07	26.00	-0.17	20	23
May-25 14.50	0.22	-	-	-	24.55	-0.30	-	1
Jun-25 8.75	-	-	-	-	38.19	-	-	410
Jun-25 9.00	-	-	-	-	37.51	-	-	1
Jun-25 9.25	-	-	-	-	36.83	-	-	1
Jun-25 10.00	-	-	-	-	34.78	-	-	1,000
Jun-25 10.50	-	-	-	-	33.41	-	-	10
Jun-25 11.00	0.01	-	-	-	32.04	-0.01	-	414
Jun-25 11.50	0.01	-	-	-	30.68	-0.02	-	8,000
Jun-25 12.00	0.02	-	-	-	29.31	-0.03	-	42,501
Jun-25 12.50	0.04	-	-	-	27.94	-0.05	-	11,191
Jun-25 13.00	0.08	-	-	-	26.58	-0.09	-	71,514
Jun-25 13.50	0.13	-	-	-	25.21	-0.15	-	28,457
Jun-25 14.00	0.21	0.18	0.18	0.18	23.84	-0.22	50	65
Jun-25 15.00	0.52	0.54	0.54	0.54	21.11	-0.47	15	13
Jun-25 15.50	0.80	-	-	-	20.87	-0.62	-	5,001
Sep-25 8.75	0.01	-	-	-	32.49	-0.01	-	1
Sep-25 9.25	0.01	-	-	-	31.38	-0.01	-	1
Sep-25 10.00	0.02	-	-	-	29.71	-0.02	-	5
Sep-25 10.50	0.03	-	-	-	28.60	-0.03	-	15
Sep-25 11.00	0.05	-	-	-	27.49	-0.05	-	11
Sep-25 12.00	0.12	-	-	-	25.27	-0.10	-	4
Sep-25 12.50	0.17	-	-	-	24.16	-0.14	-	201
Sep-25 13.00	0.25	-	-	-	23.04	-0.19	-	5,050
Sep-25 13.50	0.34	-	-	-	21.93	-0.25	-	13
Sep-25 14.00	0.48	-	-	-	20.82	-0.34	-	20,061
Sep-25 14.50	0.65	-	-	-	19.71	-0.43	-	25,000
Sep-25 15.00	0.88	-	-	-	18.60	-0.55	-	10,002
Dec-25 7.75	0.01	-	-	-	31.89	-	-	1,700
Dec-25 9.00	0.02	-	-	-	29.47	-0.01	-	4
Dec-25 9.25	0.03	-	-	-	28.99	-0.02	-	2
Dec-25 10.00	0.05	-	-	-	27.54	-0.03	-	4,002
Dec-25 10.50	0.07	-	-	-	26.57	-0.05	-	150
Dec-25 11.00	0.10	-	-	-	25.60	-0.07	-	157
Dec-25 11.50	0.14	-	-	-	24.64	-0.09	-	151
Dec-25 12.00	0.19	-	-	-	23.67	-0.12	-	3,324
Dec-25 12.50	0.26	-	-	-	22.70	-0.16	-	5,198
Dec-25 13.00	0.35	-	-	-	21.74	-0.21	-	2,767
Dec-25 13.50	0.46	-	-	-	20.77	-0.27	-	12,014
Dec-25 14.00	0.60	-	-	-	19.80	-0.35	-	186
Dec-25 14.50	0.78	-	-	-	18.84	-0.43	-	2,503
Dec-25 15.00	1.00	-	-	-	17.87	-0.52	-	7
Dec-25 15.50	1.30	-	-	-	17.64	-0.62	-	1
Mar-26 12.50	0.38	-	-	-	21.71	-0.20	-	30
Mar-26 13.00	0.48	-	-	-	20.85	-0.25	-	1
Mar-26 13.50	0.61	-	-	-	20.00	-0.31	-	154
Mar-26 14.00	0.78	-	-	-	19.14	-0.38	-	25
Jun-26 9.00	0.05	-	-	-	26.16	-0.03	-	1,500
Jun-26 10.00	0.11	-	-	-	24.67	-0.06	-	25
Jun-26 12.00	0.34	-	-	-	21.70	-0.17	-	1
Jun-26 13.00	0.55	-	-	-	20.21	-0.26	-	7,003
Jun-26 14.00	0.86	-	-	-	18.72	-0.38	-	2
Sep-26 9.75	0.15	-	-	-	24.37	-0.07	-	25
Dec-26 9.00	0.10	-	-	-	24.29	-0.05	-	2,000
Dec-26 9.50	0.14	-	-	-	23.66	-0.07	-	2
Dec-26 9.75	0.16	-	-	-	23.34	-0.08	-	25
Dec-26 10.50	0.25	-	-	-	22.39	-0.11	-	502
Dec-26 11.00	0.31	-	-	-	21.76	-0.14	-	1,348
Dec-26 11.50	0.41	-	-	-	21.12	-0.17	-	25
Dec-26 13.00	0.77	-	-	-	19.22	-0.31	-	21
Dec-26 13.50	0.94	-	-	-	18.59	-0.36	-	10,000
Dec-26 14.00	1.13	-	-	-	17.96	-0.42	-	10,000
Mar-27 10.50	0.29	-	-	-	21.66	-0.12	-	1
Dec-27 9.50	0.29	-	-	-	21.99	-0.11	-	2,000
Dec-27 10.00	0.36	-	-	-	21.50	-0.13	-	5
Dec-27 12.00	0.81	-	-	-	19.54	-0.27	-	30,000
Dec-27 13.00	1.15	-	-	-	18.57	-0.35	-	20,000
Dec-27 14.50	1.80	-	-	-	17.10	-0.51	-	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	2.60	-	-	-	28.63	0.94	-	1
Jun-25 13.00	2.14	-	-	-	27.27	0.90	-	300
Jun-25 14.50	0.91	-	-	-	23.17	0.66	-	1
Sep-25 9.00	5.69	-	-	-	33.75	0.98	-	2
Sep-25 12.50	2.42	-	-	-	25.98	0.84	-	20
Sep-25 13.00	2.01	-	-	-	24.86	0.79	-	252
Sep-25 13.50	1.62	-	-	-	23.75	0.73	-	200
Sep-25 14.00	1.26	-	-	-	22.64	0.65	-	20
Dec-25 13.50	1.80	-	-	-	22.54	0.71	-	50
Dec-25 14.00	1.46	-	-	-	21.57	0.65	-	6
Dec-25 15.00	0.86	-	-	-	19.64	0.49	-	250
Mar-26 15.00	0.91	-	-	-	19.18	0.48	-	5
Dec-27 12.00	3.00	-	-	-	23.53	0.69	-	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	-	-	-	-	30.69	-	-	4
Jun-25 13.00	0.08	-	-	-	26.58	-0.09	-	1
Jun-25 14.00	0.21	-	-	-	23.84	-0.22	-	20
Sep-25 13.00	0.24	-	-	-	23.04	-0.18	-	30
Sep-25 13.50	0.34	-	-	-	21.93	-0.25	-	200
Sep-25 14.50	0.64	-	-	-	19.71	-0.42	-	20
Sep-25 15.00	0.86	-	-	-	18.60	-0.53	-	20
Dec-27 12.00	0.79	-	-	-	19.54	-0.25	-	2,000

	Previous Close	45.39		14/04/25
	INDITEX Close	46.10		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.89	1.43	-	-	-	38.63	0.78	-	151
Apr-25 w0 45.84	0.77	-	-	-	37.37	0.57	-	20
Apr-25 w0 46.80	0.34	-	-	-	36.81	0.34	-	5
Apr-25 w0 53.48	-	-	-	-	34.78	-	-	9
Apr-25 w0 55.39	-	-	-	-	34.20	-	-	5
May-25 45.84	1.47	-	-	-	29.02	0.53	-	200
May-25 46.80	1.02	-	-	-	28.48	0.42	-	206
May-25 47.75	0.68	-	-	-	28.19	0.31	-	6
May-25 49.66	0.27	-	-	-	27.61	0.15	-	1
May-25 51.51	0.10	-	-	-	27.05	0.06	-	303
May-25 51.56	0.09	-	-	-	27.03	0.06	-	1
May-25 55.39	0.01	-	-	-	25.87	-	-	150
May-25 57.30	-	-	-	-	25.29	-	-	160
Jun-25 21.01	25.11	-	-	-	55.51	1.00	-	10
Jun-25 33.42	12.71	-	-	-	42.49	1.00	-	1
Jun-25 34.38	11.76	-	-	-	41.49	0.99	-	1
Jun-25 35.34	10.81	-	-	-	40.48	0.99	-	27
Jun-25 37.24	8.96	-	-	-	38.49	0.97	-	150
Jun-25 39.16	7.15	-	-	-	36.48	0.92	-	151
Jun-25 40.12	6.28	-	-	-	35.47	0.88	-	151
Jun-25 41.06	5.48	-	-	-	34.48	0.83	-	3,000
Jun-25 44.89	2.67	-	-	-	30.47	0.58	-	25
Jun-25 45.84	2.13	-	-	-	29.47	0.51	-	1,538
Jun-25 46.80	1.68	-	-	-	29.00	0.44	-	6
Jun-25 47.75	1.34	-	-	-	28.72	0.37	-	16
Jun-25 49.66	0.79	0.71	0.71	0.71	28.17	0.25	5	15
Jun-25 51.51	0.43	-	-	-	27.64	0.16	-	1,000
Jun-25 51.56	0.42	-	-	-	27.62	0.16	-	100
Jun-25 53.48	0.21	-	-	-	27.07	0.09	-	4
Jun-25 55.39	0.10	-	-	-	26.51	0.05	-	107
Jun-25 57.30	0.04	-	-	-	25.96	0.02	-	34
Jun-25 59.21	0.01	-	-	-	25.41	0.01	-	150
Jun-25 61.12	-	-	-	-	24.86	-	-	205
Sep-25 32.84	13.33	-	-	-	37.56	0.98	-	150
Sep-25 41.54	5.92	-	-	-	30.58	0.72	-	25
Sep-25 42.50	5.23	-	-	-	29.81	0.68	-	25
Sep-25 43.46	4.60	-	-	-	29.04	0.64	-	27
Sep-25 44.43	3.99	-	-	-	28.26	0.59	-	28
Sep-25 45.39	3.41	-	-	-	27.49	0.55	-	50
Sep-25 46.36	2.92	-	-	-	26.87	0.50	-	623
Sep-25 47.33	2.48	-	-	-	26.67	0.45	-	34
Sep-25 48.29	2.13	-	-	-	26.48	0.41	-	30
Sep-25 50.23	1.49	-	-	-	26.08	0.32	-	204
Sep-25 52.15	1.02	-	-	-	25.70	0.24	-	136
Sep-25 54.09	0.68	-	-	-	25.30	0.18	-	155
Sep-25 56.02	0.43	-	-	-	24.91	0.12	-	20
Sep-25 57.95	0.26	-	-	-	24.52	0.08	-	107
Sep-25 59.88	0.15	-	-	-	24.13	0.05	-	251
Sep-25 61.82	0.08	-	-	-	23.74	0.03	-	150
Sep-25 63.75	0.04	-	-	-	23.35	0.02	-	150
Dec-25 28.98	17.16	-	-	-	37.77	0.99	-	5
Dec-25 29.94	16.22	-	-	-	37.13	0.98	-	100
Dec-25 33.81	12.61	-	-	-	34.52	0.90	-	1
Dec-25 38.64	8.61	-	-	-	31.28	0.79	-	1
Dec-25 40.57	7.21	-	-	-	29.98	0.73	-	25
Dec-25 41.54	6.51	-	-	-	29.33	0.70	-	25
Dec-25 42.50	5.86	-	-	-	28.68	0.67	-	27
Dec-25 43.46	5.26	-	-	-	28.04	0.63	-	25
Dec-25 44.43	4.65	-	-	-	27.38	0.59	-	1
Dec-25 45.39	4.09	-	-	-	26.74	0.56	-	26
Dec-25 46.36	3.60	-	-	-	26.21	0.52	-	25
Dec-25 47.33	3.17	-	-	-	26.05	0.48	-	25
Dec-25 48.29	2.79	-	-	-	25.88	0.44	-	25
Dec-25 50.23	2.12	-	-	-	25.54	0.36	-	751
Dec-25 52.15	1.60	-	-	-	25.21	0.30	-	228
Dec-25 54.09	1.15	-	-	-	24.87	0.23	-	128
Dec-25 56.02	0.83	-	-	-	24.54	0.18	-	100
Dec-25 57.95	0.58	-	-	-	24.20	0.14	-	150
Dec-25 59.88	0.39	-	-	-	23.87	0.10	-	301
Dec-25 61.82	0.26	-	-	-	23.53	0.07	-	277
Dec-25 65.68	0.10	-	-	-	22.86	0.03	-	151
Dec-25 67.61	0.06	-	-	-	22.53	0.02	-	151
Dec-25 69.54	0.04	-	-	-	22.19	0.01	-	150
Dec-25 71.47	0.02	-	-	-	21.86	0.01	-	150
Mar-26 39.14	8.77	-	-	-	29.93	0.75	-	26
Mar-26 41.09	7.38	-	-	-	28.70	0.70	-	1
Mar-26 42.07	6.72	-	-	-	28.09	0.67	-	2
Mar-26 44.03	5.50	-	-	-	26.85	0.61	-	1
Mar-26 47.95	3.49	-	-	-	25.20	0.47	-	25
Mar-26 48.93	3.12	-	-	-	25.02	0.44	-	25
Mar-26 50.88	2.45	-	-	-	24.65	0.37	-	25
Mar-26 56.75	1.07	-	-	-	23.55	0.20	-	25
Mar-26 58.71	0.77	-	-	-	23.18	0.16	-	50
Mar-26 62.62	0.39	-	-	-	22.44	0.09	-	150
Mar-26 64.58	0.25	-	-	-	22.08	0.06	-	150
Mar-26 66.53	0.17	-	-	-	21.71	0.05	-	150
Jun-26 33.27	13.53	-	-	-	32.99	0.87	-	302
Jun-26 34.25	12.75	-	-	-	32.46	0.85	-	25
Jun-26 40.12	8.36	-	-	-	29.27	0.72	-	25
Jun-26 42.07	7.10	-	-	-	28.22	0.67	-	25
Jun-26 43.05	6.49	-	-	-	27.68	0.64	-	25
Jun-26 44.03	5.88	-	-	-	27.15	0.61	-	25
Jun-26 46.97	4.36	-	-	-	25.87	0.52	-	25
Jun-26 50.88	2.87	-	-	-	25.13	0.39	-	25
Jun-26 62.62	0.57	-	-	-	22.92	0.12	-	25
Sep-26 41.09	8.03	-	-	-	28.07	0.69	-	25
Sep-26 42.07	7.44	-	-	-	27.64	0.66	-	50
Sep-26 44.03	6.25	-	-	-	26.77	0.61	-	50
Sep-26 45.00	5.74	-	-	-	26.35	0.58	-	25
Sep-26 45.99	5.24	-	-	-	25.91	0.55	-	75
Sep-26 46.97	4.80	-	-	-	25.70	0.52	-	50
Sep-26 47.95	4.36	-	-	-	25.53	0.49	-	50
Sep-26 48.93	3.99	-	-	-	25.35	0.46	-	25
Sep-26 50.88	3.32	-	-	-	25.00	0.41	-	25
Sep-26 52.84	2.69	-	-	-	24.64	0.36	-	25
Sep-26 54.79	2.20	-	-	-	24.29	0.31	-	25
Sep-26 60.67	1.05	-	-	-	23.23	0.18	-	25
Sep-26 62.62	0.83	-	-	-	22.87	0.15	-	25
Dec-26 30.33	16.23	-	-	-	33.00	0.89	-	2
Dec-26 31.31	15.44	-	-	-	32.56	0.88	-	2
Dec-26 36.21	11.69	-	-	-	30.33	0.79	-	3
Dec-26 40.12	9.01	-	-	-	28.54	0.71	-	52
Dec-26 41.09	8.42	-	-	-	28.10	0.68	-	25
Dec-26 45.00	6.14	-	-	-	26.32	0.58	-	145
Dec-26 47.95	4.75	-	-	-	25.51	0.50	-	25
Dec-26 48.93	4.38	-	-	-	25.35	0.48	-	75
Dec-26 50.88	3.71	-	-	-	25.03	0.42	-	50
Dec-26 52.84	3.06	-	-	-	24.70	0.37	-	25
Dec-26 54.79	2.57	-	-	-	24.37	0.33	-	25
Dec-26 56.75	2.08	-	-	-	24.05	0.28	-	50
Dec-26 58.71	1.70	-	-	-	23.72	0.24	-	630
Dec-26 62.62	1.08	-	-	-	23.07	0.17	-	150
Dec-26 64.58	0.86	-	-	-	22.75	0.14	-	150
Dec-26 68.49	0.51	-	-	-	22.10	0.10	-	1
Mar-27 64.58	1.10	-	-	-	22.73	0.17	-	300
Mar-27 66.53	0.87	-	-	-	22.40	0.14	-	300
Jun-27 39.14	10.28	-	-	-	29.27	0.72	-	150
Jun-27 45.99	6.38	-	-	-	26.25	0.56	-	25
Jun-27 60.67	1.96	-	-	-	23.88	0.25	-	5
Dec-27 47.95	6.27	-	-	-	26.27	0.53	-	25
Dec-27 52.84	4.60	-	-	-	25.57	0.43	-	25
Dec-27 54.79	3.99	-	-	-	25.28	0.40	-	25
Dec-27 62.62	2.25	-	-	-	24.15	0.26	-	75
Jun-28 42.60	9.47	-	-	-	28.26	0.65	-	25
Jun-28 43.59	8.97	-	-	-	27.92	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 39.16	-	-	-	-	46.35	-	-	7
Apr-25 w0 40.12	-	-	-	-	45.08	-	-	5
Apr-25 w0 41.06	-	-	-	-	43.83	-	-	2
Apr-25 w0 42.01	-	-	-	-	42.56	-0.01	-	4
Apr-25 w0 42.97	0.02	-	-	-	41.28	-0.03	-	5
Apr-25 w0 43.93	0.07	-	-	-	40.01	-0.09	-	2
Apr-25 w0 44.89	0.21	-	-	-	38.73	-0.22	-	1,370
Apr-25 w0 45.84	0.51	-	-	-	37.47	-0.43	-	219
Apr-25 w0 47.75	1.76	-	-	-	36.62	-0.85	-	150
Apr-25 w0 59.21	13.11	-	-	-	33.14	-1.00	-	150
May-25 39.16	0.20	-	-	-	36.91	-0.08	-	246
May-25 40.12	0.27	-	-	-	35.71	-0.11	-	2
May-25 42.01	0.55	0.45	0.45	0.45	33.35	-0.21	1	172
May-25 42.97	0.75	-	-	-	32.15	-0.27	-	225
May-25 44.89	1.38	-	-	-	29.74	-0.44	-	1,225
May-25 46.80	2.38	-	-	-	28.02	-0.63	-	100
May-25 47.75	3.03	2.86	2.86	2.86	27.73	-0.72	1	3
May-25 49.66	4.57	-	-	-	27.15	-0.87	-	150
May-25 51.51	6.27	-	-	-	26.59	-0.95	-	2
Jun-25 20.05	-	-	-	-	56.00	-	-	100
Jun-25 22.91	-	-	-	-	53.00	-	-	3
Jun-25 24.84	0.01	-	-	-	50.98	-	-	1
Jun-25 25.80	0.01	-	-	-	49.97	-	-	77
Jun-25 26.73	0.01	-	-	-	49.00	-	-	26
Jun-25 27.69	0.02	-	-	-	47.99	-0.01	-	50
Jun-25 29.61	0.04	-	-	-	45.98	-0.01	-	1
Jun-25 30.56	0.05	-	-	-	44.98	-0.02	-	1,500
Jun-25 32.47	0.10	-	-	-	42.98	-0.03	-	1
Jun-25 33.42	0.13	-	-	-	41.98	-0.04	-	2
Jun-25 34.38	0.17	-	-	-	40.98	-0.05	-	1
Jun-25 35.34	0.22	-	-	-	39.97	-0.06	-	30
Jun-25 36.29	0.29	-	-	-	38.98	-0.08	-	286
Jun-25 37.24	0.36	-	-	-	37.98	-0.10	-	150
Jun-25 38.20	0.47	-	-	-	36.97	-0.12	-	158
Jun-25 39.16	0.59	-	-	-	35.97	-0.15	-	760
Jun-25 40.12	0.74	-	-	-	34.96	-0.18	-	3,179
Jun-25 41.06	0.92	-	-	-	33.97	-0.22	-	100
Jun-25 42.01	1.13	-	-	-	32.98	-0.27	-	258
Jun-25 42.97	1.40	-	-	-	31.97	-0.32	-	5
Jun-25 43.93	1.70	-	-	-	30.97	-0.38	-	51
Jun-25 44.89	2.07	-	-	-	29.96	-0.44	-	167
Jun-25 45.84	2.49	-	-	-	28.96	-0.51	-	15
Jun-25 46.80	3.00	-	-	-	28.49	-0.58	-	226
Jun-25 47.75	3.62	-	-	-	28.21	-0.64	-	53
Jun-25 49.66	4.99	-	-	-	27.66	-0.76	-	5
Jun-25 51.56	6.55	-	-	-	27.11	-0.86	-	560
Jun-25 53.48	8.29	-	-	-	26.56	-0.93	-	38
Jun-25 55.39	10.11	-	-	-	26.00	-0.97	-	150
Jun-25 57.30	11.99	-	-	-	25.45	-0.99	-	151
Jun-25 59.21	13.89	-	-	-	24.90	-1.00	-	150
Sep-25 29.94	0.19	-	-	-	38.67	-0.04	-	324
Sep-25 33.81	0.44	-	-	-	35.56	-0.08	-	10
Sep-25 34.77	0.52	-	-	-	34.79	-0.10	-	569
Sep-25 35.73	0.64	-	-	-	34.02	-0.12	-	232
Sep-25 36.70	0.76	-	-	-	33.24	-0.14	-	136
Sep-25 37.67	0.89	-	-	-	32.47	-0.16	-	22
Sep-25 38.64	1.07	-	-	-	31.69	-0.19	-	12
Sep-25 39.60	1.25	-	-	-	30.92	-0.21	-	491
Sep-25 40.57	1.45	-	-	-	30.14	-0.25	-	16
Sep-25 41.54	1.72	-	-	-	29.36	-0.28	-	1
Sep-25 42.50	1.98	-	-	-	28.59	-0.32	-	10
Sep-25 43.46	2.29	-	-	-	27.82	-0.36	-	5
Sep-25 44.43	2.65	-	-	-	27.04	-0.41	-	850
Sep-25 45.39	3.02	-	-	-	26.27	-0.46	-	11
Sep-25 48.29	4.64	-	-	-	25.26	-0.61	-	2
Sep-25 50.23	5.98	-	-	-	24.86	-0.71	-	107
Sep-25 67.61	22.29	-	-	-	21.35	-1.00	-	1
Dec-25 18.36	0.02	-	-	-	43.18	-	-	1
Dec-25 21.25	0.05	-	-	-	41.24	-0.01	-	2
Dec-25 26.07	0.16	-	-	-	38.00	-0.03	-	3
Dec-25 27.04	0.20	-	-	-	37.35	-0.03	-	510
Dec-25 28.02	0.25	-	-	-	36.69	-0.04	-	160
Dec-25 28.98	0.30	-	-	-	36.04	-0.05	-	26
Dec-25 29.94	0.36	-	-	-	35.40	-0.06	-	125
Dec-25 30.91	0.45	-	-	-	34.74	-0.07	-	315
Dec-25 31.88	0.53	-	-	-	34.09	-0.08	-	125
Dec-25 32.84	0.61	-	-	-	33.45	-0.09	-	150
Dec-25 33.81	0.74	-	-	-	32.79	-0.11	-	153
Dec-25 35.73	0.99	-	-	-	31.50	-0.14	-	10
Dec-25 36.70	1.15	-	-	-	30.85	-0.17	-	425
Dec-25 37.67	1.34	-	-	-	30.20	-0.19	-	300
Dec-25 38.64	1.53	-	-	-	29.55	-0.21	-	4
Dec-25 40.57	2.01	-	-	-	28.25	-0.27	-	144
Dec-25 41.54	2.27	2.20	2.20	2.20	27.60	-0.30	4	33
Dec-25 42.50	2.56	-	-	-	26.95	-0.34	-	27
Dec-25 43.46	2.91	-	-	-	26.31	-0.38	-	151
Dec-25 44.43	3.26	-	-	-	25.65	-0.41	-	159
Dec-25 45.39	3.66	-	-	-	25.01	-0.46	-	128
Dec-25 46.36	4.13	-	-	-	24.48	-0.50	-	25
Dec-25 47.33	4.66	-	-	-	24.32	-0.54	-	25
Dec-25 48.29	5.25	-	-	-	24.15	-0.58	-	1,000
Dec-25 50.23	6.51	-	-	-	23.81	-0.66	-	773
Dec-25 52.15	7.93	-	-	-	23.48	-0.73	-	128
Dec-25 54.09	9.47	-	-	-	23.14	-0.80	-	134
Mar-26 28.37	0.42	-	-	-	34.73	-0.06	-	2
Mar-26 29.35	0.50	-	-	-	34.12	-0.07	-	150
Mar-26 30.33	0.58	-	-	-	33.50	-0.08	-	150
Mar-26 31.31	0.67	-	-	-	32.88	-0.09	-	150
Mar-26 32.29	0.80	-	-	-	32.27	-0.10	-	150
Mar-26 40.12	2.26	-	-	-	27.34	-0.27	-	1
Mar-26 42.07	2.81	-	-	-	26.12	-0.33	-	25
Mar-26 44.03	3.51	-	-	-	24.88	-0.40	-	25
Mar-26 46.97	4.84	-	-	-	23.42	-0.51	-	25
Mar-26 54.79	10.24	-	-	-	21.95	-0.79	-	125
Mar-26 56.75	11.88	-	-	-	21.58	-0.85	-	25
Jun-26 26.42	0.39	-	-	-	33.93	-0.05	-	1
Jun-26 27.40	0.48	-	-	-	33.40	-0.06	-	1
Jun-26 32.29	1.04	-	-	-	30.75	-0.12	-	1
Jun-26 33.27	1.17	-	-	-	30.22	-0.14	-	25
Jun-26 38.16	2.20	-	-	-	27.57	-0.24	-	25
Jun-26 40.12	2.73	-	-	-	26.50	-0.29	-	2
Jun-26 45.00	4.52	-	-	-	23.86	-0.45	-	50
Jun-26 45.99	4.98	-	-	-	23.32	-0.48	-	50
Jun-26 46.97	5.49	-	-	-	23.10	-0.52	-	50
Jun-26 47.95	6.06	-	-	-	22.91	-0.55	-	50
Jun-26 48.93	6.68	-	-	-	22.73	-0.58	-	100
Jun-26 50.88	7.93	-	-	-	22.36	-0.65	-	50
Jun-26 52.84	9.35	-	-	-	21.99	-0.71	-	25
Jun-26 54.79	10.83	-	-	-	21.63	-0.77	-	25
Sep-26 37.18	2.12	-	-	-	26.91	-0.22	-	25
Sep-26 39.14	2.68	-	-	-	26.05	-0.27	-	25
Sep-26 40.12	2.96	-	-	-	25.62	-0.30	-	25
Sep-26 41.09	3.29	-	-	-	25.19	-0.32	-	28
Sep-26 42.07	3.66	-	-	-	24.76	-0.35	-	50
Sep-26 43.05	4.02	-	-	-	24.33	-0.38	-	25
Sep-26 44.03	4.39	-	-	-	23.89	-0.41	-	25
Sep-26 45.00	4.84	-	-	-	23.47	-0.44	-	50
Sep-26 45.99	5.31	-	-	-	23.03	-0.48	-	50
Sep-26 46.97	5.83	-	-	-	22.82	-0.51	-	50
Sep-26 47.95	6.38	-	-	-	22.65	-0.54	-	25
Sep-26 48.93	7.00	-	-	-	22.47	-0.57	-	75
Sep-26 50.88	8.24	-	-	-	22.12	-0.63	-	50
Sep-26 52.84	9.64	-	-	-	21.76	-0.69	-	25
Sep-26 54.79	11.07	-	-	-	21.41	-0.75	-	25
Dec-26 33.27	1.62	-	-	-	28.72	-0.16	-	25
Dec-26 35.23	2.01	-	-	-	27.83	-0.19	-	25
Dec-26 36.21	2.23	-	-	-	27.39	-0.21	-	25
Dec-26 37.18	2.50	-	-	-	26.94	-0.23	-	150
Dec-26 38.16	2.78	-	-	-	26.50	-0.25	-	300
Dec-26 39.14	3.04	-	-	-	26.05	-0.28	-	300
Dec-26 42.07	4.04	-	-	-	24.72	-0.35	-	50
Dec-26 43.05	4.40	-	-	-	24.27	-0.38	-	50
Dec-26 44.03	4.77	-	-	-	23.82	-0.41	-	75
Dec-26 45.00	5.22	-	-	-	23.38	-0.44	-	50
Dec-26 45.99	5.67	-	-	-	22.93	-0.47	-	25
Dec-26 46.97	6.18	-	-	-	22.74	-0.50	-	50
Dec-26 47.95	6.73	-	-	-	22.57	-0.53	-	50
Dec-26 48.93	7.35	-	-	-	22.41	-0.56	-	75
Dec-26 50.88	8.58	-	-	-	22.09	-0.61	-	50
Dec-26 52.84	9.94	-	-	-	21.76	-0.67	-	25
Dec-26 54.79	11.35	-	-	-	21.43	-0.72	-	25
Dec-26 56.75	12.88	-	-	-	21.11	-0.77	-	25
Dec-26 60.67	16.13	-	-	-	20.46	-0.85	-	176
Mar-27 45.00	5.52	-	-	-	23.32	-0.43	-	2
Jun-27 26.42	0.98	-	-	-	31.58	-0.09	-	1
Jun-27 31.31	1.79	-	-	-	29.42	-0.15	-	150
Jun-27 34.25	2.40	-	-	-	28.13	-0.20	-	150
Jun-27 35.23	2.68	-	-	-	27.69	-0.21	-	130
Jun-27 42.07	4.84	-	-	-	24.68	-0.36	-	175
Jun-27 43.05	5.19	-	-	-	24.25	-0.39	-	150
Jun-27 44.03	5.63	-	-	-	23.81	-0.41	-	150
Jun-27 45.00	6.06	-	-	-	23.39	-0.44	-	50
Jun-27 46.97	7.00	-	-	-	22.76	-0.49	-	25
Jun-27 47.95	7.57	-	-	-	22.61	-0.52	-	150
Jun-27 48.93	8.18	-	-	-	22.45	-0.54	-	150
Jun-27 52.84	10.69	-	-	-	21.83	-0.64	-	150
Jun-27 56.75	13.50	-	-	-	21.21	-0.73	-	25
Jun-27 66.53	21.63	-	-	-	19.65	-0.90	-	1
Sep-27 44.03	5.90	-	-	-	23.86	-0.41	-	25
Sep-27 45.00	6.34	-	-	-	23.44	-0.43	-	25
Sep-27 45.99	6.78	-	-	-	23.01	-0.46	-	25
Sep-27 46.97	7.28	-	-	-	22.83	-0.48	-	25
Dec-27 21.53	0.61	-	-	-	32.80	-0.05	-	2
Dec-27 44.03	6.13	-	-	-	23.69	-0.40	-	10
Dec-27 45.99	7.00	-	-	-	22.89	-0.45	-	1,100
Dec-27 46.97	7.50	-	-	-	22.72	-0.48	-	150
Dec-27 47.95	8.05	-	-	-	22.58	-0.50	-	300
Dec-27 48.93	8.65	-	-	-	22.44	-0.52	-	150
Dec-27 50.88	9.85	-	-	-	22.16	-0.57	-	300
Dec-27 52.84	11.10	-	-	-	21.88	-0.61	-	300
Dec-27 54.79	12.48	-	-	-	21.59	-0.66	-	450
Dec-27 56.75	13.87	-	-	-	21.31	-0.70	-	450
Jun-28 43.59	6.60	-	-	-	24.15	-0.39	-	25
Jun-28 44.58	7.05	-	-	-	23.82	-0.41	-	25
Jun-28 45.57	7.50	-	-	-	23.48	-0.44	-	25
Jun-28 48.54	9.11	-	-	-	23.02	-0.50	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 47.75	0.12	-	-	-	36.52	0.15	-	30
Apr-25 w0 57.30	-	-	-	-	33.62	-	-	55
Apr-25 w0 59.21	-	-	-	-	33.04	-	-	30
Apr-25 w4 44.89	1.75	-	-	-	31.69	0.70	-	30
May-25 46.80	0.94	-	-	-	28.48	0.37	-	1
Jun-25 46.80	1.68	-	-	-	29.00	0.43	-	10
Jun-25 47.75	1.33	-	-	-	28.72	0.37	-	1
Jun-25 49.66	0.78	-	-	-	28.17	0.25	-	5
Jun-25 53.48	0.21	-	-	-	27.07	0.09	-	150
Jun-25 55.39	0.10	-	-	-	26.51	0.05	-	220
Sep-25 56.02	0.43	-	-	-	24.91	0.12	-	10
Sep-25 59.88	0.15	-	-	-	24.13	0.05	-	24
Mar-26 41.09	7.38	-	-	-	28.70	0.69	-	2
Mar-26 60.67	0.55	-	-	-	22.81	0.12	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	0.08	-	-	-	39.91	-0.10	-	65
Apr-25 w0 47.00	1.17	-	-	-	36.85	-0.71	-	50
Apr-25 w0 51.51	5.40	-	-	-	35.48	-1.00	-	1
May-25 51.51	6.23	-	-	-	26.59	-0.94	-	1
Jun-25 43.93	1.69	-	-	-	30.97	-0.37	-	110
Jun-25 45.84	2.46	-	-	-	28.96	-0.50	-	150
Jun-25 49.66	4.94	-	-	-	27.66	-0.75	-	3
Jun-25 51.56	6.49	-	-	-	27.11	-0.84	-	5
Jun-25 53.48	8.20	-	-	-	26.56	-0.91	-	4
Sep-25 44.43	2.61	-	-	-	27.04	-0.40	-	48
Sep-25 50.23	5.88	-	-	-	24.86	-0.68	-	5
Mar-26 46.97	4.74	-	-	-	23.42	-0.49	-	3

	Previous Close	26.36		14/04/25
	INDRA Close	27.42		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	3.45	3.91	3.91	3.91	77.28	0.97	10	-
Apr-25 w0 25.00	2.50	3.00	3.00	3.00	74.57	0.92	10	10
Apr-25 w0 26.00	1.63	2.12	2.12	2.12	71.86	0.80	10	30
Apr-25 w0 28.00	0.43	-	-	-	67.35	0.38	-	2
Apr-25 w0 29.00	0.16	0.31	0.31	0.31	66.22	0.19	4	42
Apr-25 w0 30.00	0.05	-	-	-	65.09	0.07	-	2
Apr-25 w0 31.00	0.01	-	-	-	63.96	0.02	-	7
Apr-25 w0 32.00	-	-	-	-	62.83	-	-	2
May-25 20.00	7.62	-	-	-	72.82	0.94	-	1
May-25 24.00	4.16	-	-	-	63.92	0.79	-	1
May-25 28.00	1.61	-	-	-	56.18	0.49	-	3
May-25 31.00	0.66	0.50	0.50	0.50	55.53	0.26	2	2
May-25 32.00	0.47	-	-	-	55.31	0.20	-	5
Jun-25 16.00	11.60	-	-	-	73.51	0.97	-	2
Jun-25 16.50	11.13	-	-	-	72.55	0.96	-	2
Jun-25 18.00	9.72	-	-	-	69.69	0.94	-	1
Jun-25 19.00	8.82	-	-	-	67.78	0.92	-	3
Jun-25 19.50	8.37	-	-	-	66.83	0.91	-	2
Jun-25 20.00	7.93	-	-	-	65.87	0.90	-	31
Jun-25 22.00	6.24	-	-	-	62.05	0.84	-	25
Jun-25 24.00	4.69	-	-	-	58.24	0.75	-	1
Jun-25 25.00	4.00	-	-	-	56.33	0.70	-	2,003
Jun-25 26.00	3.33	-	-	-	54.42	0.64	-	10
Jun-25 27.00	2.73	-	-	-	52.51	0.58	-	2
Jun-25 28.00	2.24	-	-	-	51.66	0.51	-	4
Jun-25 32.00	0.97	-	-	-	51.32	0.29	-	5
Sep-25 17.50	10.40	-	-	-	58.85	0.92	-	5
Sep-25 20.00	8.33	-	-	-	56.21	0.86	-	1
Sep-25 21.00	7.57	-	-	-	55.15	0.82	-	51
Sep-25 22.00	6.81	-	-	-	54.09	0.79	-	10
Sep-25 23.00	6.12	-	-	-	53.03	0.75	-	8
Sep-25 24.00	5.45	-	-	-	51.98	0.71	-	8
Sep-25 25.00	4.81	-	-	-	50.92	0.67	-	2
Sep-25 26.00	4.24	-	-	-	49.86	0.63	-	17
Sep-25 32.00	1.82	-	-	-	47.25	0.37	-	5
Sep-25 40.00	0.49	0.48	0.48	0.48	45.30	0.13	1	1
Dec-25 12.50	15.09	-	-	-	58.62	0.98	-	7
Dec-25 17.00	11.13	-	-	-	55.01	0.90	-	1
Dec-25 18.50	9.92	-	-	-	53.81	0.87	-	2
Dec-25 19.00	9.54	-	-	-	53.41	0.86	-	15
Dec-25 22.00	7.40	-	-	-	51.00	0.77	-	45
Dec-25 23.00	6.75	-	-	-	50.20	0.74	-	66
Dec-25 25.00	5.53	-	-	-	48.59	0.67	-	40
Dec-25 26.00	4.98	-	-	-	47.79	0.63	-	15
Dec-25 28.00	3.99	-	-	-	46.49	0.56	-	1
Dec-25 30.00	3.19	-	-	-	45.96	0.49	-	34
Dec-25 32.00	2.56	-	-	-	45.43	0.42	-	15
Dec-25 33.00	2.25	-	-	-	45.16	0.38	-	5
Mar-26 32.00	3.04	-	-	-	43.22	0.45	-	8
Jun-26 23.00	7.33	-	-	-	43.41	0.74	-	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	-	-	-	-	106.10	-	-	25
Apr-25 w0 16.00	-	-	-	-	104.70	-	-	29
Apr-25 w0 16.50	-	-	-	-	103.40	-	-	17
Apr-25 w0 17.00	-	-	-	-	102.00	-	-	20
Apr-25 w0 17.50	-	-	-	-	100.70	-	-	20
Apr-25 w0 19.50	-	-	-	-	95.28	-	-	2
Apr-25 w0 21.00	-	-	-	-	91.21	-	-	1
Apr-25 w0 22.00	-	-	-	-	88.50	-	-	15
Apr-25 w0 23.00	0.01	-	-	-	85.79	-0.01	-	325
Apr-25 w0 24.00	0.03	-	-	-	83.08	-0.04	-	50
Apr-25 w0 25.00	0.10	-	-	-	80.37	-0.10	-	30
Apr-25 w0 26.00	0.25	-	-	-	77.66	-0.22	-	140
May-25 19.00	0.10	-	-	-	74.52	-0.04	-	1
May-25 20.00	0.15	-	-	-	72.30	-0.06	-	1
May-25 21.00	0.24	-	-	-	70.07	-0.08	-	3
May-25 23.00	0.48	-	-	-	65.62	-0.16	-	2
May-25 25.00	0.92	-	-	-	61.17	-0.27	-	10
Jun-25 15.00	0.07	-	-	-	73.80	-0.02	-	1
Jun-25 15.50	0.08	-	-	-	72.85	-0.02	-	10
Jun-25 16.00	0.10	-	-	-	71.90	-0.03	-	16
Jun-25 16.50	0.12	-	-	-	70.94	-0.03	-	7
Jun-25 17.00	0.15	-	-	-	69.99	-0.04	-	6
Jun-25 18.00	0.21	-	-	-	68.08	-0.05	-	6
Jun-25 18.50	0.25	-	-	-	67.12	-0.06	-	5
Jun-25 19.00	0.30	-	-	-	66.17	-0.07	-	2
Jun-25 20.00	0.39	-	-	-	64.26	-0.10	-	1
Jun-25 21.00	0.53	-	-	-	62.35	-0.13	-	10
Jun-25 22.00	0.68	-	-	-	60.44	-0.16	-	10
Jun-25 23.00	0.89	-	-	-	58.54	-0.20	-	5
Jun-25 25.00	1.41	-	-	-	54.72	-0.30	-	2,001
Sep-25 15.50	0.26	-	-	-	59.99	-0.05	-	1
Sep-25 16.50	0.37	-	-	-	58.93	-0.07	-	10
Sep-25 17.00	0.43	-	-	-	58.40	-0.08	-	2
Sep-25 18.00	0.56	-	-	-	57.34	-0.10	-	24
Sep-25 19.00	0.73	-	-	-	56.29	-0.12	-	11
Sep-25 19.50	0.81	-	-	-	55.76	-0.13	-	11
Sep-25 20.00	0.90	-	-	-	55.23	-0.15	-	20
Sep-25 22.00	1.37	-	-	-	53.11	-0.21	-	10
Sep-25 24.00	2.00	1.96	1.96	1.96	51.00	-0.29	10	10
Dec-25 14.00	0.30	-	-	-	56.88	-0.05	-	2
Dec-25 14.50	0.36	-	-	-	56.48	-0.05	-	64
Dec-25 15.50	0.48	-	-	-	55.67	-0.07	-	10
Dec-25 16.00	0.54	-	-	-	55.27	-0.08	-	3
Dec-25 16.50	0.62	-	-	-	54.87	-0.09	-	4
Dec-25 17.00	0.71	-	-	-	54.47	-0.10	-	12
Dec-25 18.00	0.89	-	-	-	53.67	-0.12	-	6
Dec-25 19.00	1.09	-	-	-	52.87	-0.14	-	15
Dec-25 20.00	1.34	-	-	-	52.06	-0.17	-	15
Dec-25 21.00	1.59	-	-	-	51.26	-0.20	-	265
Dec-25 22.00	1.90	-	-	-	50.46	-0.23	-	32
Dec-25 23.00	2.24	-	-	-	49.66	-0.26	-	11
Dec-25 24.00	2.58	-	-	-	48.85	-0.30	-	37
Dec-25 25.00	3.00	-	-	-	48.05	-0.33	-	36
Mar-26 20.00	1.56	-	-	-	48.15	-0.18	-	2
Mar-26 21.00	1.83	-	-	-	47.53	-0.21	-	3
Mar-26 24.00	2.89	-	-	-	45.67	-0.30	-	8

	Previous Close	48.34		14/04/25
	LABORAT. ROVI Close	49.30		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	-	-	-	-	28.88	-	-	1
Apr-25 w0 58.00	-	-	-	-	28.88	-	-	1
Jun-25 54.00	0.96	-	-	-	29.41	0.27	-	1
Jun-25 56.00	0.55	-	-	-	28.75	0.18	-	2
Jun-25 58.00	0.29	-	-	-	28.09	0.11	-	2
Jun-25 66.00	0.01	-	-	-	25.44	-	-	500
Sep-25 74.00	0.04	-	-	-	27.26	0.01	-	10
Sep-25 76.00	0.02	-	-	-	26.98	0.01	-	10
Sep-25 82.00	-	-	-	-	26.13	-	-	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	0.94	-	-	-	29.22	-0.70	-	2
Apr-25 w0 52.00	2.71	3.39	3.39	3.39	29.22	-0.98	1	-
May-25 52.00	3.47	3.55	3.55	3.55	31.56	-0.70	1	1
Jun-25 54.00	5.46	-	-	-	29.05	-0.74	-	2
Jun-25 56.00	7.07	-	-	-	28.39	-0.84	-	400
Jun-25 60.00	10.72	-	-	-	27.07	-0.97	-	5
Sep-25 54.00	7.09	-	-	-	29.24	-0.68	-	4
Sep-25 56.00	8.61	-	-	-	28.96	-0.74	-	5
Sep-25 58.00	10.22	-	-	-	28.67	-0.80	-	2
Sep-25 60.00	11.92	-	-	-	28.39	-0.86	-	15
Sep-25 64.00	15.57	-	-	-	27.82	-0.93	-	10
Sep-25 66.00	17.46	-	-	-	27.54	-0.95	-	5
Dec-25 48.00	4.29	-	-	-	29.88	-0.42	-	5
Dec-25 49.00	4.79	-	-	-	29.57	-0.46	-	5
Dec-25 50.00	5.34	-	-	-	29.40	-0.49	-	5
Dec-25 52.00	6.50	-	-	-	29.17	-0.56	-	2
Dec-25 54.00	7.84	-	-	-	28.94	-0.62	-	1
Dec-25 62.00	14.10	-	-	-	28.02	-0.84	-	5

	Previous Close	2.74		14/04/25
	MAPFRE Close	2.78		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.70	0.09	-	-	-	21.76	0.94	-	1
Jun-25 2.40	0.39	-	-	-	23.44	0.98	-	50
Jun-25 2.60	0.21	-	-	-	23.27	0.83	-	200
Jun-25 2.70	0.14	-	-	-	23.19	0.67	-	149
Jun-25 2.90	0.05	-	-	-	22.98	0.32	-	8
Sep-25 3.20	0.02	-	-	-	19.39	0.11	-	15
Dec-25 1.30	1.49	-	-	-	21.98	1.00	-	15
Dec-25 2.20	0.59	-	-	-	21.44	1.00	-	2
Dec-25 2.50	0.31	-	-	-	21.26	0.81	-	20
Dec-25 2.70	0.19	-	-	-	21.14	0.57	-	3
Dec-25 2.80	0.14	-	-	-	21.06	0.47	-	26
Dec-25 2.90	0.11	-	-	-	20.88	0.38	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	20.07	-	-	20
Jun-25 2.80	0.15	-	-	-	19.48	-0.66	-	4
Sep-25 2.30	0.01	-	-	-	15.31	-0.05	-	7
Sep-25 2.50	0.03	-	-	-	15.16	-0.20	-	6
Sep-25 2.70	0.10	-	-	-	15.02	-0.47	-	20
Dec-25 2.40	0.04	-	-	-	14.71	-0.19	-	8
Dec-25 2.50	0.06	-	-	-	14.65	-0.29	-	13
Dec-25 2.60	0.10	-	-	-	14.59	-0.41	-	3
Dec-25 3.00	0.37	-	-	-	14.09	-0.84	-	28
Dec-25 3.20	0.55	-	-	-	13.73	-0.95	-	3
Jun-26 2.00	0.04	-	-	-	21.76	-0.12	-	3

	Previous Close	6.06		14/04/25
	MELIA HOTELS Close	6.17		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	22.15	0.05	-	2,000
Sep-25 7.50	0.04	-	-	-	22.61	0.09	-	25
Dec-25 5.50	0.84	-	-	-	24.79	0.76	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.20	-	-	-	22.59	-0.55	-	35
Jun-25 5.75	0.08	-	-	-	23.21	-0.21	-	17
Jun-25 6.50	0.43	-	-	-	22.22	-0.69	-	1
Dec-25 5.50	0.19	-	-	-	21.87	-0.26	-	1

	Previous Close	9.09		14/04/25
	MERLIN Close	9.32		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.05	-	-	-	25.88	0.11	-	2
Jun-25 11.00	0.02	-	-	-	25.57	0.05	-	6
Jun-25 11.50	0.01	-	-	-	25.27	0.02	-	6
Sep-25 9.50	0.49	-	-	-	26.80	0.45	-	64
Sep-25 9.75	0.40	-	-	-	26.65	0.39	-	1
Sep-25 10.00	0.32	-	-	-	26.49	0.33	-	300
Sep-25 12.50	0.02	-	-	-	24.97	0.03	-	2
Dec-25 6.25	3.07	-	-	-	30.65	1.00	-	11
Dec-25 10.00	0.42	-	-	-	25.50	0.37	-	9
Dec-25 10.50	0.29	-	-	-	25.27	0.28	-	2
Mar-26 6.25	3.07	-	-	-	28.65	1.00	-	9
Mar-26 8.50	1.19	-	-	-	25.99	0.66	-	1
Jun-26 10.00	0.53	-	-	-	24.32	0.39	-	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	0.20	-	-	-	23.58	-0.82	-	3
Apr-25 w0 9.75	0.44	-	-	-	23.45	-0.99	-	1
May-25 10.50	1.43	-	-	-	23.15	-0.99	-	200
Jun-25 8.75	0.23	-	-	-	24.79	-0.34	-	1
Jun-25 9.00	0.33	-	-	-	24.10	-0.44	-	1
Jun-25 9.25	0.46	-	-	-	23.41	-0.55	-	27
Jun-25 9.50	0.61	-	-	-	23.12	-0.66	-	24
Jun-25 9.75	0.80	-	-	-	22.97	-0.76	-	22
Jun-25 10.00	1.00	-	-	-	22.81	-0.84	-	501
Jun-25 10.50	1.45	-	-	-	22.51	-0.94	-	25
Jun-25 11.00	1.93	-	-	-	22.20	-0.99	-	25
Jun-25 11.50	2.43	-	-	-	21.90	-1.00	-	25
Jun-25 12.00	2.93	-	-	-	21.60	-1.00	-	25
Jun-25 13.00	3.93	-	-	-	20.99	-1.00	-	4
Sep-25 8.00	0.22	-	-	-	27.67	-0.21	-	10
Sep-25 8.50	0.35	-	-	-	26.58	-0.31	-	300
Sep-25 8.75	0.44	-	-	-	26.03	-0.37	-	50
Sep-25 9.00	0.54	-	-	-	25.49	-0.44	-	64
Sep-25 9.50	0.81	-	-	-	24.69	-0.57	-	8
Sep-25 12.00	2.94	-	-	-	23.17	-0.99	-	10
Dec-25 8.75	0.62	-	-	-	25.29	-0.41	-	1
Dec-25 9.00	0.74	-	-	-	24.90	-0.46	-	516
Dec-25 9.25	0.87	-	-	-	24.50	-0.52	-	4
Dec-25 9.50	1.01	-	-	-	24.31	-0.57	-	101
Mar-26 10.00	1.43	-	-	-	23.58	-0.64	-	5
Jun-26 8.75	0.88	-	-	-	23.89	-0.45	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	2.13	-	-	-	23.62	-0.81	-	6

	Previous Close	24.34		14/04/25
	NATURGY Close	24.56		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	1.56	-	-	-	22.30	1.00	-	2
Apr-25 w0 24.00	0.59	-	-	-	20.93	0.89	-	10
Apr-25 w0 25.00	0.04	-	-	-	19.67	0.17	-	2
Apr-25 w0 26.00	-	-	-	-	18.56	-	-	54
May-25 23.00	1.76	-	-	-	23.72	0.84	-	2
May-25 24.00	1.00	-	-	-	22.34	0.66	-	1
May-25 25.00	0.44	-	-	-	21.07	0.41	-	20
May-25 26.00	0.15	-	-	-	19.96	0.19	-	14
May-25 27.00	0.03	-	-	-	18.84	0.05	-	25
May-25 28.00	-	-	-	-	17.73	0.01	-	25
Jun-25 23.00	2.00	-	-	-	23.25	0.77	-	2
Jun-25 24.00	1.29	-	-	-	22.19	0.63	-	398
Jun-25 25.00	0.75	-	-	-	21.20	0.46	-	152
Jun-25 26.00	0.37	-	-	-	20.29	0.29	-	90
Jun-25 27.00	0.15	-	-	-	19.38	0.15	-	41
Jun-25 28.00	0.05	-	-	-	18.47	0.06	-	25
Sep-25 20.00	4.80	-	-	-	25.88	0.93	-	4
Sep-25 21.00	3.90	-	-	-	24.96	0.88	-	3
Sep-25 23.00	2.31	-	-	-	23.11	0.72	-	4
Sep-25 24.00	1.65	-	-	-	22.19	0.61	-	30
Sep-25 25.00	1.12	-	-	-	21.36	0.48	-	1
Sep-25 26.00	0.71	-	-	-	20.65	0.36	-	1
Sep-25 27.00	0.42	-	-	-	19.95	0.24	-	3
Sep-25 28.00	0.22	-	-	-	19.24	0.15	-	1
Dec-25 18.50	6.23	-	-	-	26.76	0.96	-	1
Dec-25 20.00	4.84	-	-	-	25.50	0.91	-	1
Dec-25 25.00	1.32	-	-	-	21.36	0.48	-	50
Dec-25 26.00	0.91	-	-	-	20.66	0.37	-	1
Dec-25 27.00	0.60	-	-	-	19.97	0.28	-	2
Dec-25 28.00	0.37	-	-	-	19.28	0.19	-	1
Dec-25 29.00	0.21	-	-	-	18.59	0.13	-	1
Mar-26 24.00	2.07	-	-	-	22.07	0.57	-	149
Mar-26 26.00	1.16	-	-	-	20.73	0.39	-	30
Mar-26 27.00	0.83	-	-	-	20.08	0.31	-	30
Mar-26 28.00	0.56	-	-	-	19.43	0.24	-	30
Mar-26 29.00	0.36	-	-	-	18.78	0.17	-	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	-	-	-	-	20.46	-	-	1
Apr-25 w0 23.00	-	-	-	-	19.09	-	-	2
Apr-25 w0 24.00	0.01	-	-	-	17.72	-0.07	-	1,040
Apr-25 w0 25.00	0.46	0.52	0.52	0.52	16.46	-0.88	3	115
Apr-25 w0 26.00	1.44	-	-	-	15.35	-1.00	-	28
Apr-25 w0 29.00	4.44	-	-	-	12.01	-1.00	-	1
May-25 24.00	0.32	-	-	-	19.75	-0.33	-	7
May-25 25.00	0.76	-	-	-	18.48	-0.61	-	69
May-25 26.00	1.50	-	-	-	17.37	-0.87	-	9
May-25 27.00	2.44	-	-	-	16.25	-1.00	-	20
Jun-25 16.00	-	0.05	0.05	0.05	27.91	-	65	100
Jun-25 18.00	-	-	-	-	25.79	-	-	2
Jun-25 18.50	-	-	-	-	25.27	-	-	6
Jun-25 19.50	0.01	-	-	-	24.21	-0.01	-	2
Jun-25 20.00	0.02	-	-	-	23.68	-0.02	-	15
Jun-25 21.00	0.05	-	-	-	22.62	-0.04	-	6
Jun-25 22.00	0.11	-	-	-	21.56	-0.10	-	26
Jun-25 23.00	0.26	-	-	-	20.50	-0.20	-	29
Jun-25 24.00	0.53	-	-	-	19.44	-0.36	-	366
Jun-25 25.00	0.98	-	-	-	18.45	-0.56	-	244
Jun-25 26.00	1.63	1.60	1.60	1.60	17.54	-0.76	3	106
Jun-25 27.00	2.47	-	-	-	16.63	-0.92	-	5
Jun-25 28.00	3.44	-	-	-	15.72	-1.00	-	1
Jun-25 30.00	5.44	-	-	-	13.90	-1.00	-	1
Jun-25 31.00	6.44	-	-	-	12.99	-1.00	-	1
Jun-25 32.00	7.44	-	-	-	12.08	-1.00	-	1
Jun-25 33.00	8.44	-	-	-	11.18	-1.00	-	1
Jun-25 34.00	9.44	-	-	-	10.27	-1.00	-	1
Sep-25 16.00	0.01	-	-	-	26.92	-0.01	-	50
Sep-25 18.50	0.07	-	-	-	24.61	-0.04	-	1
Sep-25 20.00	0.17	-	-	-	23.23	-0.09	-	5
Sep-25 21.00	0.29	-	-	-	22.31	-0.15	-	200
Sep-25 22.00	0.47	-	-	-	21.38	-0.22	-	2
Sep-25 23.00	0.74	-	-	-	20.46	-0.32	-	1
Sep-25 24.00	1.11	-	-	-	19.54	-0.45	-	25
Sep-25 25.00	1.62	1.65	1.65	1.65	18.71	-0.58	2	27
Sep-25 26.00	2.26	-	-	-	18.00	-0.71	-	1
Dec-25 17.00	0.09	-	-	-	25.14	-0.04	-	4
Dec-25 17.50	0.12	-	-	-	24.72	-0.05	-	1
Dec-25 18.50	0.19	-	-	-	23.88	-0.08	-	1
Dec-25 19.50	0.31	-	-	-	23.04	-0.13	-	1
Dec-25 20.00	0.37	-	-	-	22.62	-0.15	-	127
Dec-25 22.00	0.82	-	-	-	20.93	-0.29	-	1
Dec-25 23.00	1.16	-	-	-	20.09	-0.38	-	1
Dec-25 24.00	1.59	-	-	-	19.25	-0.49	-	3
Dec-25 34.00	10.06	-	-	-	12.25	-1.00	-	3
Mar-26 16.50	0.13	-	-	-	24.96	-0.05	-	1
Mar-26 18.50	0.31	-	-	-	23.52	-0.11	-	3
Mar-26 20.00	0.54	-	-	-	22.44	-0.18	-	246
Mar-26 21.00	0.75	-	-	-	21.72	-0.23	-	118
Mar-26 24.00	1.84	-	-	-	19.56	-0.48	-	4
Jun-26 18.50	0.45	-	-	-	22.59	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.74	-	-	-	21.20	0.46	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.96	-	-	-	18.45	-0.55	-	5

	Previous Close	0.32		14/04/25
	OBRASCON HUARTE Close	0.31		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	-	-	-	-	43.99	0.12	-	110
Mar-26 0.40	0.03	-	-	-	44.17	0.37	-	50

	Previous Close	73.60		14/04/25
	PHARMA MAR Close	76.50		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	-	-	-	-	28.03	-	-	1
Apr-25 w0 115.00	-	-	-	-	24.74	-	-	4
Jun-25 40.00	36.92	-	-	-	82.84	0.98	-	2
Jun-25 54.00	23.91	-	-	-	71.07	0.91	-	1
Jun-25 68.00	12.57	-	-	-	59.30	0.73	-	2
Jun-25 70.00	11.14	-	-	-	57.62	0.69	-	1
Jun-25 88.00	2.83	-	-	-	49.90	0.30	-	2
Jun-25 105.00	0.46	-	-	-	46.56	0.07	-	3
Sep-25 70.00	12.82	-	-	-	48.73	0.67	-	1
Sep-25 76.00	9.05	-	-	-	44.62	0.57	-	1
Dec-25 74.00	11.98	-	-	-	43.05	0.61	-	1
Dec-25 76.00	10.76	-	-	-	41.96	0.58	-	1
Dec-25 78.00	9.87	-	-	-	41.45	0.55	-	1
Dec-25 80.00	9.01	-	-	-	41.13	0.52	-	1
Dec-25 82.00	8.15	-	-	-	40.80	0.49	-	1
Dec-25 88.00	6.06	-	-	-	39.84	0.40	-	1
Dec-25 92.00	4.83	-	-	-	39.19	0.35	-	2
Dec-25 94.00	4.36	-	-	-	38.87	0.32	-	1
Dec-25 96.00	3.89	-	-	-	38.55	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.25	-	-	-	57.27	-0.17	-	4
Jun-25 22.00	-	-	-	-	94.89	-	-	10
Jun-25 30.00	0.04	-	-	-	88.16	-	-	15
Jun-25 31.00	0.05	-	-	-	87.32	-	-	20
Jun-25 38.00	0.15	-	-	-	81.44	-0.01	-	28
Jun-25 39.00	0.18	-	-	-	80.60	-0.02	-	15
Jun-25 40.00	0.21	-	-	-	79.75	-0.02	-	19
Jun-25 41.00	0.24	-	-	-	78.91	-0.02	-	9
Jun-25 54.00	1.04	-	-	-	67.98	-0.09	-	3
Jun-25 56.00	1.26	-	-	-	66.30	-0.11	-	7
Jun-25 60.00	1.80	-	-	-	62.94	-0.15	-	1
Jun-25 64.00	2.54	-	-	-	59.57	-0.20	-	5
Jun-25 66.00	2.93	-	-	-	57.89	-0.23	-	10
Jun-25 68.00	3.45	-	-	-	56.21	-0.27	-	5
Jun-25 70.00	4.01	-	-	-	54.53	-0.31	-	6
Jun-25 80.00	8.24	-	-	-	48.37	-0.54	-	4
Jun-25 82.00	9.46	-	-	-	47.98	-0.59	-	1
Jun-25 90.00	15.22	-	-	-	46.41	-0.76	-	3
Sep-25 46.00	1.30	-	-	-	62.76	-0.08	-	1
Sep-25 58.00	3.07	-	-	-	54.56	-0.17	-	1
Sep-25 72.00	6.78	-	-	-	44.98	-0.37	-	1
Sep-25 86.00	14.42	-	-	-	41.11	-0.62	-	1
Sep-25 90.00	17.33	-	-	-	40.78	-0.69	-	1
Dec-25 21.00	0.10	-	-	-	70.25	-0.01	-	30
Dec-25 22.00	0.12	-	-	-	69.70	-0.01	-	35
Dec-25 23.00	0.15	-	-	-	69.16	-0.01	-	10
Dec-25 24.00	0.17	-	-	-	68.61	-0.01	-	5
Dec-25 25.00	0.20	-	-	-	68.07	-0.01	-	5
Dec-25 26.00	0.24	-	-	-	67.53	-0.01	-	5
Dec-25 84.00	14.30	-	-	-	38.81	-0.56	-	3
Dec-25 120.00	44.08	-	-	-	33.01	-0.96	-	1

	Previous Close	15.25		14/04/25
	PUIG Close	15.65		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.04	-	-	-	48.08	0.12	-	10
Apr-25 w0 18.00	-	-	-	-	45.11	-	-	15
Apr-25 w0 19.50	-	-	-	-	42.13	-	-	8
May-25 16.50	0.39	-	-	-	37.62	0.35	-	10
Jun-25 19.00	0.05	-	-	-	30.24	0.06	-	50
Sep-25 16.50	1.04	-	-	-	36.36	0.44	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	-	-	-	-	51.18	-	-	1
Apr-25 w0 14.00	-	-	-	-	47.03	-	-	12
Apr-25 w0 15.00	0.05	-	-	-	44.26	-0.14	-	5
May-25 13.50	0.09	-	-	-	40.24	-0.10	-	5
May-25 14.00	0.15	-	-	-	39.15	-0.15	-	5
May-25 15.00	0.39	-	-	-	36.98	-0.32	-	10
Jun-25 14.00	0.31	-	-	-	31.84	-0.23	-	2,163
Jun-25 14.50	0.45	-	-	-	31.02	-0.32	-	12
Jun-25 15.50	0.87	-	-	-	29.38	-0.51	-	7
Jun-25 16.00	1.15	-	-	-	28.50	-0.61	-	3,002
Jun-25 16.50	1.48	-	-	-	27.59	-0.71	-	15
Jun-25 17.00	1.85	-	-	-	26.69	-0.80	-	4
Jun-25 17.50	2.27	-	-	-	25.78	-0.87	-	3
Jun-25 18.00	2.72	-	-	-	24.88	-0.93	-	6
Jun-25 18.50	3.19	-	-	-	23.97	-0.96	-	14
Jun-25 20.00	4.66	-	-	-	21.25	-1.00	-	3
Jun-25 24.00	8.65	-	-	-	14.01	-1.00	-	8
Sep-25 14.00	0.71	-	-	-	33.32	-0.30	-	700
Sep-25 15.00	1.09	-	-	-	32.00	-0.41	-	200
Sep-25 16.50	1.89	-	-	-	30.11	-0.61	-	2
Sep-25 18.00	2.96	-	-	-	28.29	-0.79	-	1
Sep-25 19.00	3.80	-	-	-	27.07	-0.88	-	30
Sep-25 20.00	4.71	-	-	-	25.86	-0.94	-	10
Dec-25 15.50	1.58	-	-	-	30.69	-0.46	-	20
Dec-25 17.50	2.80	-	-	-	29.02	-0.67	-	17
Dec-25 18.00	3.17	-	-	-	28.62	-0.72	-	17

	Previous Close	18.53		14/04/25
	REDEIA Close	18.67		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	2.17	-	-	-	14.61	1.00	-	5
Apr-25 w0 18.00	0.67	-	-	-	13.65	1.00	-	14
May-25 16.50	2.21	-	-	-	14.83	1.00	-	1
May-25 17.00	1.71	-	-	-	14.51	0.99	-	1,899
May-25 18.00	0.78	-	-	-	13.87	0.83	-	1
May-25 18.50	0.42	-	-	-	13.55	0.62	-	1
May-25 19.00	0.18	-	-	-	13.26	0.36	-	1
Jun-25 16.00	2.74	-	-	-	15.20	0.99	-	172
Jun-25 16.50	2.25	-	-	-	14.93	0.98	-	14
Jun-25 17.00	1.77	-	-	-	14.66	0.94	-	23
Jun-25 17.50	1.32	-	-	-	14.40	0.87	-	126
Jun-25 18.00	0.91	-	-	-	14.13	0.76	-	5
Jun-25 18.50	0.58	-	-	-	13.86	0.60	-	3
Jun-25 19.00	0.33	-	-	-	13.68	0.42	-	21
Jun-25 20.00	0.07	-	-	-	13.41	0.14	-	1
Sep-25 16.00	2.74	-	-	-	14.97	0.99	-	3
Sep-25 16.50	2.26	-	-	-	14.84	0.97	-	10
Sep-25 17.00	1.79	-	-	-	14.72	0.92	-	28
Sep-25 18.00	0.98	-	-	-	14.47	0.72	-	14
Dec-25 12.00	6.72	-	-	-	15.52	1.00	-	1
Dec-25 16.00	2.74	-	-	-	14.88	0.98	-	57
Dec-25 16.50	2.27	-	-	-	14.80	0.94	-	3
Dec-25 17.00	1.83	-	-	-	14.72	0.87	-	10
Dec-25 17.50	1.43	-	-	-	14.64	0.77	-	34
Dec-25 18.00	1.09	-	-	-	14.56	0.65	-	24
Dec-25 18.50	0.82	-	-	-	14.48	0.53	-	7
Dec-25 19.50	0.43	-	-	-	14.36	0.33	-	1
Dec-25 20.00	0.30	-	-	-	14.31	0.25	-	1
Mar-26 12.00	6.71	-	-	-	15.83	1.00	-	8
Mar-26 19.50	0.56	-	-	-	14.94	0.35	-	2
Mar-26 20.00	0.42	-	-	-	14.91	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	16.15	-	-	10
Apr-25 w0 17.50	-	-	-	-	14.86	-	-	1
Apr-25 w0 18.00	-	-	-	-	14.54	-	-	2
Jun-25 13.50	-	-	-	-	16.26	-	-	1
Jun-25 15.00	-	-	-	-	15.46	-	-	3
Jun-25 15.50	-	-	-	-	15.19	-	-	2
Jun-25 16.00	-	-	-	-	14.92	-0.01	-	151
Jun-25 16.50	0.01	-	-	-	14.65	-0.02	-	20
Jun-25 17.00	0.03	-	-	-	14.38	-0.05	-	10
Jun-25 17.50	0.07	-	-	-	14.12	-0.12	-	9
Jun-25 18.00	0.16	-	-	-	13.85	-0.24	-	5
Jun-25 18.50	0.33	0.29	0.29	0.29	13.58	-0.41	4	5
Jun-25 19.50	0.93	-	-	-	13.27	-0.77	-	11
Sep-25 14.50	-	-	-	-	13.95	-0.01	-	2
Sep-25 15.50	0.02	-	-	-	13.70	-0.03	-	3
Sep-25 16.50	0.10	-	-	-	13.45	-0.12	-	12
Sep-25 17.00	0.19	-	-	-	13.33	-0.21	-	8
Sep-25 19.00	1.11	-	-	-	12.86	-0.69	-	5
Sep-25 20.00	1.92	-	-	-	12.72	-0.88	-	5
Dec-25 14.00	0.01	-	-	-	14.86	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	14.78	-0.02	-	50
Dec-25 15.00	0.04	-	-	-	14.70	-0.05	-	4
Dec-25 16.00	0.14	-	-	-	14.54	-0.12	-	610
Dec-25 16.50	0.23	-	-	-	14.46	-0.18	-	11
Dec-25 18.00	0.72	-	-	-	14.22	-0.43	-	1
Dec-25 20.00	2.02	-	-	-	13.97	-0.80	-	1
Mar-26 16.00	0.25	-	-	-	14.69	-0.17	-	1
Dec-28 13.00	0.49	-	-	-	16.33	-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	0.57	-	-	-	14.34	0.45	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.22	-	-	-	14.46	-0.17	-	5

	Previous Close	9.59		14/04/25
	REPSOL Close	9.93		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.75	0.25	-	-	-	37.76	0.72	-	1
Apr-25 w0 10.00	0.10	0.16	0.20	0.16	36.87	0.43	41	100
Apr-25 w0 10.50	0.01	-	-	-	35.96	0.05	-	11
Apr-25 w0 11.00	-	-	-	-	35.06	-	-	9
Apr-25 w0 11.50	-	-	-	-	34.15	-	-	5
Apr-25 w0 12.00	-	-	-	-	33.25	-	-	502
Apr-25 w0 12.50	-	-	-	-	32.34	-	-	163
Apr-25 w0 13.00	-	-	-	-	31.43	-	-	3,024
Apr-25 w0 13.50	-	-	-	-	30.53	-	-	41
Apr-25 w0 14.00	-	-	-	-	29.62	-	-	5
May-25 9.50	0.71	-	-	-	38.46	0.68	-	5
May-25 10.00	0.41	-	-	-	36.55	0.51	-	2
May-25 10.50	0.21	0.24	0.24	0.24	35.63	0.33	3	30
May-25 11.00	0.10	-	-	-	34.70	0.18	-	30
May-25 11.50	0.04	-	-	-	33.78	0.08	-	17
May-25 12.00	0.01	-	-	-	32.86	0.03	-	3
May-25 12.50	-	-	-	-	31.93	0.01	-	5
May-25 13.00	-	-	-	-	31.01	-	-	64
Jun-25 8.00	2.05	-	-	-	42.02	0.91	-	6
Jun-25 9.00	1.22	-	-	-	38.43	0.76	-	2
Jun-25 9.25	1.05	-	-	-	37.54	0.71	-	1
Jun-25 10.00	0.59	-	-	-	35.00	0.52	-	10
Jun-25 10.50	0.38	-	-	-	34.36	0.39	-	28
Jun-25 11.00	0.23	0.25	0.25	0.25	33.72	0.27	5	142
Jun-25 11.50	0.13	-	-	-	33.08	0.18	-	5,228
Jun-25 12.00	0.07	0.07	0.07	0.07	32.45	0.10	5	6,612
Jun-25 12.50	0.03	-	-	-	31.81	0.06	-	21,055
Jun-25 13.00	0.01	-	-	-	31.17	0.03	-	5,658
Jun-25 13.50	0.01	-	-	-	30.53	0.01	-	97
Jun-25 14.00	-	-	-	-	29.90	-	-	176
Jun-25 14.50	-	-	-	-	29.26	-	-	260
Jun-25 15.00	-	-	-	-	28.62	-	-	103
Jun-25 15.50	-	-	-	-	27.98	-	-	100
Jun-25 16.00	-	-	-	-	27.35	-	-	50
Jun-25 16.50	-	-	-	-	26.71	-	-	1
Jun-25 18.50	-	-	-	-	24.16	-	-	10
Sep-25 10.50	0.51	-	-	-	33.46	0.41	-	4
Sep-25 11.00	0.35	-	-	-	32.62	0.31	-	11
Sep-25 11.50	0.23	-	-	-	31.78	0.23	-	84
Sep-25 12.00	0.14	0.15	0.15	0.15	30.94	0.16	1	21
Sep-25 12.50	0.08	-	-	-	30.10	0.10	-	47
Sep-25 13.00	0.05	-	-	-	29.27	0.06	-	151
Sep-25 13.50	0.03	-	-	-	28.43	0.04	-	7,572
Sep-25 14.00	0.01	-	-	-	27.59	0.02	-	245
Sep-25 14.50	0.01	-	-	-	26.75	0.01	-	102
Sep-25 15.00	-	-	-	-	25.91	-	-	225
Sep-25 15.50	-	-	-	-	25.07	-	-	25
Sep-25 16.50	-	-	-	-	23.39	-	-	100
Sep-25 17.00	-	-	-	-	22.56	-	-	74
Sep-25 17.50	-	-	-	-	21.72	-	-	156
Dec-25 7.75	2.37	-	-	-	39.07	0.87	-	40
Dec-25 8.00	2.16	-	-	-	38.36	0.84	-	110
Dec-25 9.00	1.43	-	-	-	35.54	0.69	-	20
Dec-25 9.50	1.12	-	-	-	34.13	0.60	-	2
Dec-25 10.00	0.87	-	-	-	32.82	0.51	-	10
Dec-25 10.50	0.66	-	-	-	32.15	0.43	-	2
Dec-25 11.00	0.49	-	-	-	31.48	0.35	-	19,512
Dec-25 11.50	0.37	-	-	-	30.81	0.28	-	231
Dec-25 12.00	0.26	-	-	-	30.14	0.22	-	21,167
Dec-25 12.50	0.18	-	-	-	29.47	0.16	-	469
Dec-25 13.00	0.12	-	-	-	28.79	0.12	-	13,408
Dec-25 13.50	0.08	-	-	-	28.12	0.09	-	109
Dec-25 14.00	0.05	-	-	-	27.45	0.06	-	6,175
Dec-25 14.50	0.03	-	-	-	26.78	0.04	-	167
Dec-25 15.00	0.02	-	-	-	26.11	0.02	-	202
Dec-25 15.50	0.01	-	-	-	25.44	0.01	-	200
Dec-25 16.00	-	-	-	-	24.77	0.01	-	101
Dec-25 16.50	-	-	-	-	24.10	-	-	100
Dec-25 17.50	-	-	-	-	22.75	-	-	20
Dec-25 18.00	-	-	-	-	22.08	-	-	65
Dec-25 18.50	-	-	-	-	21.41	-	-	2
Dec-25 19.00	-	-	-	-	20.74	-	-	5
Mar-26 7.00	3.01	-	-	-	40.69	0.95	-	1
Mar-26 7.50	2.57	2.68	2.68	2.68	39.40	0.90	2	12
Mar-26 7.75	2.36	-	-	-	38.75	0.87	-	1
Mar-26 8.00	2.16	-	-	-	38.11	0.84	-	1
Mar-26 8.50	1.78	-	-	-	36.82	0.76	-	3
Mar-26 9.00	1.45	-	-	-	35.52	0.68	-	2
Mar-26 9.50	1.16	-	-	-	34.23	0.59	-	1
Mar-26 10.00	0.91	-	-	-	33.01	0.51	-	10
Mar-26 10.50	0.71	-	-	-	32.26	0.43	-	27
Mar-26 11.00	0.55	-	-	-	31.50	0.36	-	27
Mar-26 11.50	0.40	-	-	-	30.75	0.29	-	5
Mar-26 12.00	0.30	-	-	-	29.99	0.23	-	53
Mar-26 12.50	0.21	-	-	-	29.24	0.18	-	160
Mar-26 13.00	0.15	-	-	-	28.48	0.14	-	10
Mar-26 14.00	0.06	-	-	-	26.97	0.07	-	170
Mar-26 14.50	0.04	-	-	-	26.22	0.05	-	100
Mar-26 15.00	0.02	-	-	-	25.46	0.03	-	100
Mar-26 15.50	0.01	-	-	-	24.71	0.02	-	200
Mar-26 16.00	0.01	-	-	-	23.95	0.01	-	104
Mar-26 16.50	-	-	-	-	23.20	0.01	-	335
Mar-26 17.00	-	-	-	-	22.44	-	-	1
Mar-26 18.00	-	-	-	-	20.93	-	-	1
Jun-26 8.00	2.18	-	-	-	36.64	0.83	-	1
Jun-26 9.00	1.49	-	-	-	34.19	0.67	-	15
Jun-26 10.00	0.96	-	-	-	31.80	0.50	-	1
Jun-26 11.00	0.59	-	-	-	30.22	0.36	-	1
Jun-26 12.00	0.34	-	-	-	28.64	0.24	-	5
Jun-26 12.50	0.25	-	-	-	27.85	0.19	-	10
Jun-26 13.00	0.18	-	-	-	27.06	0.15	-	823
Jun-26 14.00	0.08	-	-	-	25.49	0.08	-	1,500
Jun-26 16.00	0.01	-	-	-	22.33	0.01	-	100
Jun-26 16.50	-	-	-	-	21.54	0.01	-	100
Jun-26 18.00	-	-	-	-	19.18	-	-	200
Sep-26 10.50	0.76	-	-	-	31.00	0.43	-	10
Sep-26 11.50	0.46	-	-	-	29.39	0.30	-	15
Sep-26 12.00	0.36	-	-	-	28.58	0.25	-	25
Sep-26 12.50	0.26	-	-	-	27.78	0.20	-	10
Sep-26 13.00	0.19	-	-	-	26.97	0.15	-	28
Dec-26 10.00	1.02	-	-	-	31.32	0.50	-	15,207
Dec-26 10.50	0.83	-	-	-	30.58	0.43	-	10
Dec-26 11.00	0.67	-	-	-	29.85	0.37	-	17
Dec-26 11.50	0.53	-	-	-	29.11	0.32	-	40
Dec-26 12.00	0.42	-	-	-	28.37	0.27	-	285
Dec-26 12.50	0.32	-	-	-	27.63	0.22	-	25
Dec-26 13.00	0.24	-	-	-	26.89	0.18	-	50
Dec-26 13.50	0.18	-	-	-	26.16	0.14	-	80
Dec-26 14.00	0.13	-	-	-	25.42	0.11	-	2,780
Dec-26 15.50	0.04	-	-	-	23.20	0.04	-	3,000
Mar-27 11.50	0.53	-	-	-	29.19	0.32	-	50
Mar-27 13.50	0.19	-	-	-	26.50	0.15	-	25
Jun-27 9.50	1.27	-	-	-	31.97	0.57	-	10
Jun-27 10.00	1.06	-	-	-	31.19	0.50	-	15
Jun-27 10.50	0.88	-	-	-	30.57	0.44	-	15
Jun-27 11.00	0.73	-	-	-	29.95	0.38	-	11
Jun-27 11.50	0.60	-	-	-	29.33	0.33	-	60
Jun-27 12.00	0.49	-	-	-	28.71	0.28	-	350
Jun-27 12.50	0.39	-	-	-	28.08	0.24	-	25
Jun-27 13.00	0.30	-	-	-	27.46	0.20	-	42
Jun-27 13.50	0.24	-	-	-	26.84	0.17	-	27
Jun-27 14.00	0.18	-	-	-	26.22	0.13	-	25
Jun-27 14.50	0.14	-	-	-	25.60	0.11	-	50
Jun-27 15.00	0.10	-	-	-	24.98	0.08	-	75
Jun-27 15.50	0.07	-	-	-	24.36	0.07	-	50
Jun-27 17.00	0.02	-	-	-	22.50	0.03	-	10
Sep-27 14.00	0.18	-	-	-	26.46	0.14	-	10
Dec-27 10.50	0.91	0.78	0.78	0.78	30.80	0.44	10	28
Dec-27 11.00	0.77	0.65	0.65	0.65	30.28	0.39	10	10,024
Dec-27 11.50	0.64	0.54	0.54	0.54	29.76	0.34	10	26
Dec-27 12.00	0.54	-	-	-	29.24	0.30	-	4
Dec-27 12.50	0.45	0.36	0.36	0.36	28.72	0.26	25	75
Dec-27 13.00	0.36	-	-	-	28.20	0.22	-	30
Dec-27 14.00	0.24	-	-	-	27.16	0.16	-	1,400
Dec-27 15.00	0.15	-	-	-	26.12	0.11	-	140
Dec-27 15.50	0.12	-	-	-	25.60	0.09	-	100
Dec-27 16.50	0.07	-	-	-	24.56	0.06	-	10
Dec-28 10.00	1.10	-	-	-	32.63	0.50	-	10,000
Jun-29 10.50	0.96	-	-	-	32.68	0.44	-	5
Jun-29 11.50	0.74	-	-	-	32.21	0.37	-	10
Dec-29 10.00	1.05	-	-	-	32.98	0.49	-	100
Dec-29 11.50	0.74	-	-	-	32.38	0.37	-	1
Dec-29 12.00	0.67	-	-	-	32.18	0.34	-	1
Dec-29 12.50	0.60	-	-	-	31.98	0.31	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	40.17	-	-	1
Apr-25 w0 9.25	-	-	-	-	39.13	-0.02	-	4
Apr-25 w0 9.50	0.02	0.09	0.09	0.09	38.09	-0.10	1	5
Apr-25 w0 9.75	0.06	-	-	-	37.05	-0.28	-	10
Apr-25 w0 10.00	0.17	-	-	-	36.16	-0.57	-	16
Apr-25 w0 10.50	0.57	-	-	-	35.25	-0.96	-	7
Apr-25 w0 11.00	1.07	-	-	-	34.35	-1.00	-	45
Apr-25 w0 11.50	1.57	-	-	-	33.44	-1.00	-	21
Apr-25 w0 12.00	2.07	-	-	-	32.54	-1.00	-	72
Apr-25 w0 12.50	2.57	2.47	2.47	2.47	31.63	-1.00	1	6
Apr-25 w0 13.00	3.07	-	-	-	30.72	-1.00	-	3,000
May-25 9.00	0.12	0.15	0.15	0.15	39.73	-0.18	4	19
May-25 9.25	0.18	-	-	-	38.70	-0.24	-	1
May-25 9.50	0.25	0.25	0.25	0.25	37.67	-0.32	1	113
May-25 9.75	0.34	0.33	0.33	0.33	36.64	-0.40	5	7
May-25 10.00	0.45	0.44	0.46	0.44	35.76	-0.50	2	31
May-25 10.50	0.75	-	-	-	34.84	-0.68	-	6
May-25 11.00	1.14	-	-	-	33.91	-0.83	-	28
May-25 11.50	1.58	-	-	-	32.99	-0.93	-	62
May-25 12.00	2.07	-	-	-	32.07	-0.99	-	43
Jun-25 5.50	-	-	-	-	50.25	-	-	170
Jun-25 8.00	0.08	-	-	-	41.27	-0.09	-	2
Jun-25 8.25	0.11	-	-	-	40.38	-0.12	-	10
Jun-25 8.50	0.15	0.15	0.15	0.15	39.48	-0.15	1	1
Jun-25 9.00	0.25	-	-	-	37.68	-0.24	-	22
Jun-25 9.25	0.32	-	-	-	36.79	-0.29	-	6
Jun-25 9.50	0.39	0.39	0.39	0.39	35.89	-0.35	1	1,820
Jun-25 9.75	0.49	0.51	0.51	0.51	34.99	-0.41	1	159
Jun-25 10.00	0.60	-	-	-	34.25	-0.48	-	198
Jun-25 10.50	0.89	-	-	-	33.61	-0.62	-	6,576
Jun-25 11.00	1.25	-	-	-	32.97	-0.74	-	20,843
Jun-25 11.50	1.65	-	-	-	32.33	-0.84	-	5,510
Jun-25 12.00	2.10	-	-	-	31.70	-0.92	-	14,003
Jun-25 12.50	2.57	-	-	-	31.06	-0.97	-	3,469
Jun-25 13.00	3.07	-	-	-	30.42	-1.00	-	5,351
Jun-25 13.50	3.57	-	-	-	29.78	-1.00	-	295
Jun-25 14.00	4.07	-	-	-	29.15	-1.00	-	118
Sep-25 7.50	0.19	-	-	-	37.71	-0.14	-	670
Sep-25 8.00	0.29	-	-	-	36.17	-0.20	-	24
Sep-25 8.25	0.34	-	-	-	35.40	-0.23	-	1
Sep-25 8.75	0.49	-	-	-	33.86	-0.32	-	7
Sep-25 9.00	0.57	-	-	-	33.08	-0.36	-	15
Sep-25 9.25	0.67	-	-	-	32.31	-0.41	-	40
Sep-25 9.50	0.78	-	-	-	31.54	-0.46	-	587
Sep-25 9.75	0.91	-	-	-	30.77	-0.51	-	101
Sep-25 10.00	1.04	-	-	-	30.09	-0.57	-	1,111
Sep-25 10.50	1.36	1.29	1.29	1.29	29.25	-0.67	1	178
Sep-25 11.00	1.73	-	-	-	28.41	-0.76	-	8
Sep-25 11.50	2.13	-	-	-	27.57	-0.84	-	148
Sep-25 12.00	2.57	-	-	-	26.73	-0.90	-	851
Sep-25 12.50	3.04	-	-	-	25.89	-0.95	-	7,535
Sep-25 13.00	3.52	-	-	-	25.06	-0.97	-	63
Sep-25 13.50	4.00	-	-	-	24.22	-0.99	-	25
Sep-25 14.00	4.50	-	-	-	23.38	-1.00	-	5
Sep-25 15.00	5.49	-	-	-	21.70	-1.00	-	25
Dec-25 7.00	0.21	-	-	-	37.22	-0.12	-	715
Dec-25 8.00	0.40	-	-	-	34.40	-0.22	-	66
Dec-25 8.50	0.54	-	-	-	32.99	-0.29	-	32
Dec-25 9.00	0.72	0.66	0.66	0.66	31.58	-0.36	50	1,185
Dec-25 9.25	0.81	-	-	-	30.88	-0.40	-	200
Dec-25 9.50	0.92	-	-	-	30.17	-0.45	-	15
Dec-25 9.75	1.04	-	-	-	29.47	-0.49	-	822
Dec-25 10.00	1.17	-	-	-	28.86	-0.54	-	10,541
Dec-25 10.50	1.48	-	-	-	28.19	-0.62	-	7,081
Dec-25 11.00	1.83	-	-	-	27.52	-0.71	-	41,464
Dec-25 11.50	2.22	-	-	-	26.85	-0.79	-	5,324
Dec-25 12.00	2.63	-	-	-	26.18	-0.85	-	18,025
Dec-25 12.50	3.08	-	-	-	25.51	-0.90	-	171
Dec-25 13.00	3.54	-	-	-	24.83	-0.94	-	36
Dec-25 13.50	4.02	-	-	-	24.16	-0.97	-	60
Dec-25 14.00	4.51	-	-	-	23.49	-0.99	-	17
Dec-25 14.50	5.00	-	-	-	22.82	-0.99	-	227
Dec-25 15.00	5.50	-	-	-	22.15	-1.00	-	25
Dec-25 15.50	5.99	-	-	-	21.48	-1.00	-	1
Dec-25 21.00	11.47	-	-	-	15.75	-1.00	-	1
Mar-26 7.50	0.44	-	-	-	33.29	-0.22	-	8
Mar-26 7.75	0.52	-	-	-	32.64	-0.26	-	3
Mar-26 8.00	0.59	-	-	-	32.00	-0.29	-	4
Mar-26 8.75	0.86	-	-	-	30.06	-0.39	-	7
Mar-26 9.00	0.97	-	-	-	29.41	-0.43	-	62
Mar-26 9.25	1.09	-	-	-	28.77	-0.47	-	172
Mar-26 9.75	1.35	-	-	-	27.48	-0.56	-	38
Mar-26 10.00	1.50	-	-	-	26.90	-0.60	500	517
Mar-26 10.50	1.83	-	-	-	26.15	-0.67	-	1,019
Mar-26 11.00	2.19	-	-	-	25.39	-0.75	-	5,513
Mar-26 11.50	2.59	-	-	-	24.64	-0.81	-	248
Mar-26 12.00	3.01	-	-	-	23.88	-0.87	-	21
Mar-26 12.50	3.45	-	-	-	23.13	-0.91	-	47
Mar-26 13.00	3.91	-	-	-	22.37	-0.94	-	7
Mar-26 13.50	4.39	-	-	-	21.62	-0.97	-	5
Mar-26 15.00	5.84	-	-	-	19.35	-1.00	-	27
Mar-26 16.00	6.83	-	-	-	17.84	-1.00	-	1
Jun-26 8.25	0.71	-	-	-	29.48	-0.32	-	25
Jun-26 9.25	1.13	-	-	-	27.04	-0.47	-	20
Jun-26 10.00	1.53	-	-	-	25.26	-0.59	-	5,501
Jun-26 10.50	1.85	-	-	-	24.47	-0.67	-	3,002
Jun-26 11.00	2.21	-	-	-	23.68	-0.74	-	2,500
Jun-26 12.00	3.02	-	-	-	22.10	-0.86	-	15,217
Jun-26 12.50	3.46	-	-	-	21.31	-0.91	-	399
Jun-26 13.00	3.92	-	-	-	20.52	-0.94	-	191
Jun-26 14.50	5.36	-	-	-	18.16	-0.99	-	4
Sep-26 11.50	2.88	-	-	-	21.60	-0.83	-	51
Sep-26 12.00	3.31	-	-	-	20.79	-0.88	-	75
Sep-26 12.50	3.75	-	-	-	19.99	-0.92	-	75
Dec-26 8.00	0.82	-	-	-	27.38	-0.33	-	9,500
Dec-26 8.75	1.13	-	-	-	25.84	-0.44	-	1
Dec-26 9.00	1.25	-	-	-	25.33	-0.47	-	13,010
Dec-26 9.50	1.51	-	-	-	24.31	-0.55	-	750
Dec-26 10.00	1.81	-	-	-	23.32	-0.62	-	34,060
Dec-26 10.50	2.15	-	-	-	22.58	-0.69	-	1,000
Dec-26 11.00	2.52	-	-	-	21.85	-0.76	-	5,121
Dec-26 11.50	2.91	-	-	-	21.11	-0.82	-	3,190
Dec-26 12.00	3.33	-	-	-	20.37	-0.87	-	6,760
Dec-26 12.50	3.77	-	-	-	19.63	-0.91	-	110
Dec-26 13.00	4.22	-	-	-	18.89	-0.94	-	12,000
Dec-26 13.50	4.69	-	-	-	18.16	-0.97	-	1
Dec-26 14.00	5.16	-	-	-	17.42	-0.98	-	6
Dec-26 15.00	6.13	-	-	-	15.94	-1.00	-	4,000
Dec-26 19.50	10.53	-	-	-	9.30	-1.00	-	5
Mar-27 8.00	0.97	-	-	-	26.32	-0.38	-	1
Mar-27 10.00	2.06	-	-	-	22.73	-0.65	-	245
Mar-27 11.50	3.19	-	-	-	20.72	-0.83	-	216
Mar-27 12.00	3.61	-	-	-	20.05	-0.88	-	210
Mar-27 12.50	4.05	-	-	-	19.38	-0.91	-	401
Jun-27 9.50	1.77	-	-	-	23.12	-0.58	-	45
Jun-27 11.50	3.21	-	-	-	20.48	-0.82	-	69
Jun-27 13.00	4.51	-	-	-	18.61	-0.93	-	15
Jun-27 14.00	5.44	-	-	-	17.37	-0.97	-	10
Dec-27 8.00	1.18	-	-	-	24.16	-0.42	-	23,000
Dec-27 9.00	1.71	-	-	-	22.81	-0.55	7,000	7,002
Dec-27 10.00	2.36	-	-	-	21.49	-0.67	-	2
Dec-27 10.50	2.72	-	-	-	20.97	-0.73	-	11,033
Dec-27 11.00	3.11	-	-	-	20.45	-0.78	-	10,129
Dec-27 12.00	3.93	-	-	-	19.41	-0.87	-	4
Dec-27 14.00	5.74	-	-	-	17.33	-0.97	-	3
Dec-27 15.00	6.68	-	-	-	16.29	-0.99	-	3
Dec-28 9.00	2.33	-	-	-	24.50	-0.59	-	4,000
Dec-28 10.00	3.02	-	-	-	23.55	-0.68	-	10,000
Dec-28 11.50	4.20	-	-	-	22.59	-0.80	-	1,000
Jun-29 11.00	4.08	-	-	-	23.72	-0.76	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.10	0.16	0.16	0.16	36.87	0.43	45	45
Apr-25 w0 11.00	-	-	-	-	35.06	-	-	20
Apr-25 w0 12.00	-	-	-	-	33.25	-	-	10
Apr-25 w0 12.50	-	-	-	-	32.34	-	-	55
May-25 12.00	0.01	-	-	-	32.86	0.03	-	20
May-25 12.50	-	-	-	-	31.93	0.01	-	43
Jun-25 9.00	1.23	-	-	-	38.43	0.76	-	10
Jun-25 9.50	0.88	0.90	0.90	0.90	36.64	0.65	10	10
Jun-25 11.50	0.13	-	-	-	33.08	0.18	-	10
Jun-25 12.00	0.07	-	-	-	32.45	0.11	-	65
Jun-25 13.00	0.01	-	-	-	31.17	0.03	-	5
Jun-25 13.50	0.01	-	-	-	30.53	0.01	-	20
Sep-25 11.50	0.22	-	-	-	31.78	0.21	-	6
Sep-25 12.00	0.14	-	-	-	30.94	0.15	-	5
Sep-25 13.00	0.05	-	-	-	29.27	0.07	-	275
Dec-25 9.50	1.09	-	-	-	34.13	0.56	-	7
Dec-25 15.50	0.01	-	-	-	25.44	0.01	-	3,009
Mar-26 9.00	1.27	-	-	-	35.52	0.57	-	11
Mar-26 9.50	1.02	-	-	-	34.23	0.51	-	1
Mar-26 10.00	0.81	-	-	-	33.01	0.44	-	2
Dec-26 17.00	0.01	-	-	-	20.99	0.01	-	7
Dec-27 16.00	0.09	-	-	-	25.08	0.07	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.02	-	-	-	38.09	-0.10	-	1
Apr-25 w0 9.75	0.06	0.06	0.06	0.06	37.05	-0.28	5	5
Apr-25 w0 10.50	0.57	-	-	-	35.25	-0.96	-	5
Apr-25 w0 11.00	1.06	-	-	-	34.35	-1.00	-	10
Apr-25 w0 12.00	2.06	2.05	2.05	2.05	32.54	-1.00	10	1
Apr-25 w0 12.50	2.56	-	-	-	31.63	-1.00	-	10
May-25 9.50	0.24	-	-	-	37.67	-0.32	-	1
May-25 10.00	0.45	-	-	-	35.76	-0.49	-	2
May-25 10.50	0.75	-	-	-	34.84	-0.68	-	5
May-25 11.00	1.13	-	-	-	33.91	-0.82	-	5
May-25 11.50	1.57	-	-	-	32.99	-0.92	-	455
May-25 12.00	2.05	2.05	2.05	2.05	32.07	-0.97	10	32
May-25 12.50	2.54	-	-	-	31.14	-0.99	-	5
Jun-25 8.75	0.19	-	-	-	38.58	-0.19	-	80
Jun-25 9.00	0.24	-	-	-	37.68	-0.24	-	20
Jun-25 10.00	0.60	-	-	-	34.25	-0.48	-	2
Jun-25 10.50	0.89	-	-	-	33.61	-0.61	-	110
Jun-25 11.00	1.24	-	-	-	32.97	-0.73	-	9
Jun-25 11.50	1.64	-	-	-	32.33	-0.83	-	277
Jun-25 12.00	2.08	-	-	-	31.70	-0.90	-	22
Jun-25 13.00	3.02	-	-	-	30.42	-0.97	-	3
Jun-25 13.50	3.51	-	-	-	29.78	-0.98	-	407
Jun-25 14.00	4.01	-	-	-	29.15	-0.99	-	3
Sep-25 10.00	1.03	-	-	-	30.09	-0.55	-	2
Sep-25 11.00	1.71	-	-	-	28.41	-0.74	-	2
Sep-25 11.00	1.71	-	-	-	28.41	-0.74	-	275
Sep-25 12.50	2.99	2.90	2.90	2.90	25.89	-0.92	10	186
Sep-25 13.50	3.95	-	-	-	24.22	-0.97	-	1
Dec-25 9.00	0.70	-	-	-	31.58	-0.35	-	50
Dec-25 11.50	2.17	-	-	-	26.85	-0.75	-	3,009
Dec-25 17.50	7.83	-	-	-	18.79	-0.99	-	2
Mar-26 9.75	1.33	-	-	-	27.48	-0.54	-	1
Jun-26 12.00	2.96	-	-	-	22.10	-0.83	-	18
Jun-26 13.00	3.83	-	-	-	20.52	-0.91	-	10
Dec-26 10.00	1.77	-	-	-	23.32	-0.59	-	7

	Previous Close	2.91		14/04/25
	SACYR Close	3.00		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.10	-	-	-	19.38	0.53	-	5
Jun-25 3.10	0.06	-	-	-	19.37	0.38	-	6
Jun-25 3.20	0.04	-	-	-	19.36	0.24	-	5
Jun-25 3.30	0.02	-	-	-	19.35	0.14	-	5
Jun-25 3.40	0.01	-	-	-	19.34	0.08	-	5
Sep-25 2.90	0.20	-	-	-	17.92	0.67	-	10
Dec-25 3.10	0.12	-	-	-	17.54	0.44	-	20
Dec-25 3.20	0.09	-	-	-	17.54	0.34	-	10
Dec-25 3.30	0.06	-	-	-	17.54	0.26	-	10
Mar-26 3.30	0.08	-	-	-	18.25	0.28	-	5
Mar-26 3.50	0.04	-	-	-	18.25	0.17	-	10
Jun-26 3.20	0.13	-	-	-	19.13	0.38	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.09	-	-	-	18.60	-0.47	-	5
Jun-25 3.10	0.15	-	-	-	18.59	-0.64	-	5
Jun-25 3.20	0.22	-	-	-	18.58	-0.78	-	8
Jun-25 3.30	0.31	-	-	-	18.57	-0.89	-	3
Dec-25 3.00	0.22	-	-	-	19.91	-0.52	-	10

	Previous Close	5.59		14/04/25
	SANTANDER Close	5.80		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.60	2.20	-	-	-	62.06	1.00	-	10
Apr-25 w0 4.10	1.70	-	-	-	58.07	1.00	-	10
Apr-25 w0 4.30	1.50	-	-	-	56.47	1.00	-	20
Apr-25 w0 4.80	1.00	-	-	-	52.48	1.00	-	5
Apr-25 w0 5.25	0.55	-	-	-	48.88	0.99	-	120
Apr-25 w0 5.50	0.31	-	-	-	46.88	0.90	-	63
Apr-25 w0 5.75	0.12	0.14	0.14	0.14	44.88	0.59	10	16
Apr-25 w0 6.00	0.03	0.04	0.06	0.04	44.27	0.20	15	81
Apr-25 w0 6.25	-	-	-	-	43.98	0.03	-	35
Apr-25 w0 6.50	-	-	-	-	43.69	-	-	20
Apr-25 w0 6.75	-	-	-	-	43.41	-	-	1
May-25 4.30	1.50	-	-	-	53.69	0.99	-	10
May-25 4.70	1.11	-	-	-	50.52	0.96	-	15
May-25 5.00	0.83	0.84	0.84	0.84	48.14	0.90	1	1
May-25 5.50	0.43	-	-	-	44.17	0.69	-	10
May-25 5.75	0.28	-	-	-	42.19	0.54	-	1
May-25 6.00	0.17	0.15	0.15	0.15	41.57	0.38	10	31
May-25 6.25	0.10	0.10	0.10	0.10	41.26	0.25	30	76
May-25 6.50	0.05	-	-	-	40.96	0.16	-	11
May-25 6.75	0.03	-	-	-	40.66	0.09	-	40
May-25 7.00	0.01	-	-	-	40.36	0.05	-	9
Jun-25 3.00	2.80	-	-	-	61.27	1.00	-	29
Jun-25 3.20	2.60	-	-	-	59.76	1.00	-	100
Jun-25 3.30	2.50	-	-	-	59.00	1.00	-	104
Jun-25 3.40	2.40	-	-	-	58.24	1.00	-	20
Jun-25 3.70	2.10	-	-	-	55.96	1.00	-	25
Jun-25 4.00	1.80	-	-	-	53.68	0.99	-	21
Jun-25 4.40	1.41	-	-	-	50.65	0.96	-	15
Jun-25 4.50	1.32	-	-	-	49.89	0.94	-	605
Jun-25 4.60	1.23	-	-	-	49.13	0.92	-	2,543
Jun-25 4.70	1.14	-	-	-	48.37	0.90	-	5,471
Jun-25 4.80	1.05	-	-	-	47.61	0.88	-	15,085
Jun-25 4.90	0.97	-	-	-	46.85	0.85	-	150
Jun-25 5.00	0.88	-	-	-	46.10	0.82	-	191
Jun-25 5.25	0.69	-	-	-	44.20	0.73	-	248
Jun-25 5.50	0.52	-	-	-	42.30	0.63	-	263
Jun-25 5.75	0.38	-	-	-	40.40	0.52	-	85
Jun-25 6.00	0.27	0.24	0.24	0.24	39.80	0.42	100	243
Jun-25 6.25	0.19	0.13	0.13	0.13	39.49	0.33	10	132
Jun-25 6.50	0.13	0.08	0.08	0.08	39.19	0.25	20	375
Jun-25 6.75	0.09	-	-	-	38.89	0.18	-	11
Jun-25 7.00	0.06	-	-	-	38.59	0.13	-	41
Jun-25 7.25	0.03	-	-	-	38.29	0.09	-	60
Jun-25 7.50	0.02	-	-	-	37.99	0.05	-	1
Sep-25 3.00	2.80	-	-	-	55.20	1.00	-	2
Sep-25 3.80	2.02	-	-	-	50.09	0.95	-	6
Sep-25 3.90	1.92	-	-	-	49.45	0.94	-	7
Sep-25 4.00	1.83	-	-	-	48.81	0.93	-	4
Sep-25 4.20	1.66	-	-	-	47.54	0.89	-	11
Sep-25 4.40	1.49	1.47	1.47	1.47	46.26	0.85	1	10
Sep-25 4.50	1.41	1.37	1.37	1.37	45.62	0.84	1	15
Sep-25 4.60	1.33	-	-	-	44.99	0.82	-	105
Sep-25 4.70	1.25	-	-	-	44.35	0.80	-	7
Sep-25 4.80	1.18	-	-	-	43.71	0.78	-	33
Sep-25 4.90	1.10	-	-	-	43.07	0.76	-	5
Sep-25 5.00	1.03	-	-	-	42.43	0.74	-	25,049
Sep-25 5.25	0.86	-	-	-	40.84	0.68	-	33
Sep-25 5.50	0.71	-	-	-	39.24	0.62	-	1,329
Sep-25 5.75	0.56	-	-	-	37.65	0.55	-	65
Sep-25 6.00	0.45	-	-	-	37.14	0.48	-	5,002
Sep-25 6.25	0.36	-	-	-	36.90	0.41	-	25
Sep-25 6.50	0.28	-	-	-	36.65	0.35	-	25,020
Sep-25 6.75	0.22	-	-	-	36.41	0.29	-	13
Sep-25 7.00	0.17	-	-	-	36.17	0.24	-	10
Dec-25 3.00	2.80	-	-	-	52.00	1.00	-	102
Dec-25 3.10	2.70	-	-	-	51.42	1.00	-	100
Dec-25 3.20	2.60	-	-	-	50.85	0.99	-	185
Dec-25 3.30	2.51	-	-	-	50.27	0.98	-	140
Dec-25 3.40	2.41	-	-	-	49.70	0.98	-	150
Dec-25 3.50	2.31	-	-	-	49.12	0.97	-	7
Dec-25 3.60	2.22	-	-	-	48.55	0.95	-	21
Dec-25 3.90	1.96	-	-	-	46.82	0.91	-	2
Dec-25 4.00	1.87	-	-	-	46.25	0.89	-	25,001
Dec-25 4.10	1.79	-	-	-	45.67	0.88	-	6
Dec-25 4.20	1.70	-	-	-	45.10	0.86	-	10,001
Dec-25 4.30	1.62	-	-	-	44.52	0.84	-	1
Dec-25 4.40	1.55	-	-	-	43.95	0.83	-	168
Dec-25 4.50	1.47	-	-	-	43.37	0.81	-	15,500
Dec-25 4.60	1.39	-	-	-	42.80	0.80	-	156
Dec-25 4.70	1.32	-	-	-	42.22	0.78	-	15
Dec-25 4.80	1.25	-	-	-	41.65	0.76	-	634
Dec-25 4.90	1.18	-	-	-	41.07	0.74	-	21
Dec-25 5.00	1.10	-	-	-	40.50	0.72	-	10,003
Dec-25 5.25	0.94	-	-	-	39.06	0.67	-	65
Dec-25 5.50	0.79	-	-	-	37.62	0.62	-	250
Dec-25 5.75	0.65	-	-	-	36.19	0.55	-	433
Dec-25 6.00	0.54	0.53	0.53	0.51	35.70	0.49	3	230
Dec-25 6.25	0.45	0.41	0.41	0.41	35.44	0.44	2	10,064
Dec-25 6.50	0.37	-	-	-	35.18	0.38	-	53
Dec-25 6.75	0.30	-	-	-	34.92	0.33	-	189
Dec-25 7.00	0.24	-	-	-	34.67	0.28	-	24
Dec-25 7.25	0.19	-	-	-	34.41	0.24	-	184
Dec-25 7.50	0.16	-	-	-	34.15	0.20	-	173
Mar-26 3.40	2.42	-	-	-	47.89	0.95	-	30
Mar-26 3.60	2.25	-	-	-	46.82	0.92	-	215
Mar-26 4.20	1.76	-	-	-	43.61	0.84	-	25
Mar-26 4.40	1.60	-	-	-	42.54	0.81	-	10
Mar-26 4.60	1.46	-	-	-	41.48	0.78	-	10
Mar-26 4.70	1.39	-	-	-	40.94	0.76	-	25
Mar-26 4.80	1.32	-	-	-	40.41	0.74	-	25
Mar-26 4.90	1.25	-	-	-	39.87	0.73	-	25
Mar-26 5.00	1.18	-	-	-	39.34	0.71	-	32
Mar-26 5.50	0.87	-	-	-	36.66	0.61	-	1
Mar-26 5.75	0.74	-	-	-	35.33	0.56	-	15
Mar-26 6.00	0.63	-	-	-	34.85	0.51	-	50
Mar-26 6.25	0.53	-	-	-	34.58	0.46	-	14
Mar-26 6.75	0.38	-	-	-	34.03	0.36	-	300
Mar-26 7.00	0.32	-	-	-	33.76	0.32	-	315
Mar-26 7.25	0.27	-	-	-	33.48	0.28	-	150
Mar-26 7.50	0.22	-	-	-	33.21	0.24	-	10
Mar-26 7.75	0.18	-	-	-	32.94	0.21	-	10
Mar-26 8.00	0.15	-	-	-	32.66	0.18	-	10
Jun-26 3.00	2.80	-	-	-	48.09	1.00	-	3
Jun-26 3.30	2.52	-	-	-	46.63	0.96	-	10
Jun-26 3.70	2.16	-	-	-	44.67	0.89	-	100
Jun-26 4.30	1.70	-	-	-	41.74	0.82	-	22
Jun-26 4.60	1.48	-	-	-	40.27	0.77	-	5
Jun-26 4.80	1.34	-	-	-	39.30	0.74	-	25
Jun-26 4.90	1.27	-	-	-	38.81	0.72	-	1
Jun-26 5.00	1.21	-	-	-	38.32	0.71	-	135
Jun-26 5.50	0.91	-	-	-	35.88	0.61	-	3,750
Jun-26 6.00	0.67	-	-	-	34.18	0.51	-	5
Jun-26 6.25	0.58	-	-	-	33.87	0.47	-	1,155
Jun-26 6.50	0.50	-	-	-	33.57	0.42	-	23
Jun-26 6.75	0.42	-	-	-	33.27	0.37	-	10,000
Jun-26 7.25	0.30	-	-	-	32.67	0.30	-	8
Jun-26 7.50	0.25	-	-	-	32.37	0.26	-	16
Jun-26 8.00	0.17	-	-	-	31.76	0.19	-	50
Sep-26 4.20	1.80	-	-	-	41.10	0.82	-	1
Sep-26 4.50	1.59	-	-	-	39.74	0.78	-	2
Sep-26 4.60	1.52	-	-	-	39.28	0.76	-	25
Sep-26 4.70	1.45	-	-	-	38.83	0.75	-	50
Sep-26 4.80	1.38	-	-	-	38.37	0.73	-	25
Sep-26 4.90	1.32	-	-	-	37.92	0.72	-	25
Sep-26 5.00	1.26	-	-	-	37.46	0.70	-	25
Sep-26 6.50	0.56	-	-	-	32.95	0.43	-	16
Dec-26 2.80	3.00	-	-	-	46.38	1.00	-	100,000
Dec-26 3.00	2.80	-	-	-	45.53	1.00	-	8,840
Dec-26 3.50	2.35	-	-	-	43.41	0.90	-	6
Dec-26 3.60	2.27	-	-	-	42.98	0.89	-	5
Dec-26 3.70	2.19	-	-	-	42.56	0.88	-	5
Dec-26 3.80	2.11	-	-	-	42.13	0.87	-	5
Dec-26 3.90	2.03	-	-	-	41.70	0.86	-	5
Dec-26 4.00	1.96	-	-	-	41.28	0.84	-	25,100
Dec-26 4.10	1.88	-	-	-	40.85	0.83	-	70
Dec-26 4.40	1.67	-	-	-	39.58	0.79	-	50
Dec-26 4.50	1.60	-	-	-	39.15	0.77	-	1
Dec-26 4.60	1.54	-	-	-	38.73	0.76	-	82
Dec-26 4.70	1.47	-	-	-	38.30	0.74	-	50
Dec-26 4.80	1.41	-	-	-	37.88	0.73	-	15,050
Dec-26 4.90	1.35	-	-	-	37.45	0.71	-	50
Dec-26 5.00	1.29	-	-	-	37.02	0.70	-	10,029
Dec-26 5.25	1.14	-	-	-	35.96	0.65	-	25
Dec-26 5.75	0.87	-	-	-	33.83	0.57	-	6
Dec-26 6.00	0.76	-	-	-	33.35	0.52	-	4
Dec-26 6.50	0.59	-	-	-	32.66	0.44	-	5
Dec-26 7.50	0.33	-	-	-	31.28	0.29	-	10
Mar-27 4.50	1.64	-	-	-	38.59	0.77	-	25
Mar-27 4.60	1.57	-	-	-	38.19	0.75	-	25
Mar-27 4.70	1.51	-	-	-	37.79	0.74	-	25
Mar-27 4.80	1.45	-	-	-	37.39	0.72	-	50
Mar-27 4.90	1.39	-	-	-	36.98	0.71	-	50
Mar-27 5.00	1.33	-	-	-	36.58	0.69	-	50
Mar-27 5.25	1.18	-	-	-	35.58	0.65	-	25
Mar-27 6.00	0.81	-	-	-	33.08	0.53	-	25
Mar-27 6.25	0.72	-	-	-	32.72	0.49	-	25
Jun-27 2.90	2.90	-	-	-	44.07	0.96	-	2
Jun-27 3.60	2.27	-	-	-	41.50	0.89	-	7
Jun-27 3.70	2.19	-	-	-	41.13	0.88	-	7
Jun-27 3.80	2.12	-	-	-	40.76	0.86	-	8
Jun-27 4.70	1.51	1.30	1.30	1.30	37.45	0.74	1	1
Jun-27 6.00	0.83	-	-	-	33.12	0.53	-	25
Jun-27 6.25	0.75	-	-	-	32.76	0.50	-	25
Jun-27 6.50	0.67	-	-	-	32.40	0.46	-	25
Jun-27 6.75	0.59	-	-	-	32.04	0.42	-	25
Jun-27 7.00	0.52	-	-	-	31.68	0.39	-	25
Jun-27 7.25	0.46	-	-	-	31.32	0.36	-	25
Dec-27 2.30	3.50	-	-	-	44.78	1.00	-	80
Dec-27 3.50	2.35	-	-	-	40.85	0.90	-	10,001
Dec-27 3.60	2.28	-	-	-	40.52	0.89	-	10
Dec-27 4.20	1.85	-	-	-	38.56	0.80	-	7,000
Dec-27 4.30	1.79	-	-	-	38.23	0.79	-	1
Dec-27 4.90	1.43	-	-	-	36.26	0.70	-	4
Dec-27 5.00	1.38	-	-	-	35.94	0.69	-	8
Dec-27 5.25	1.24	-	-	-	35.12	0.65	-	3
Dec-27 5.50	1.12	-	-	-	34.30	0.62	-	5
Dec-28 5.00	1.45	1.23	1.23	1.23	36.20	0.69	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	59.97	-	-	10
Apr-25 w0 4.20	-	-	-	-	56.77	-	-	20
Apr-25 w0 4.40	-	-	-	-	55.17	-	-	10
Apr-25 w0 5.00	-	-	-	-	50.38	-	-	60
Apr-25 w0 5.25	-	-	-	-	48.38	-0.01	-	15
Apr-25 w0 5.50	0.01	-	-	-	46.38	-0.10	-	39
Apr-25 w0 5.75	0.07	-	-	-	44.38	-0.41	-	60
Apr-25 w0 6.25	0.45	-	-	-	43.48	-0.97	-	95
Apr-25 w0 6.50	0.70	-	-	-	43.19	-1.00	-	20
Apr-25 w0 6.75	0.95	-	-	-	42.91	-1.00	20	10
May-25 4.90	0.06	-	-	-	47.62	-0.13	-	8
May-25 5.00	0.07	-	-	-	46.83	-0.16	-	4
May-25 5.25	0.12	0.15	0.15	0.15	44.85	-0.25	10	23
May-25 5.50	0.20	0.20	0.20	0.20	42.86	-0.37	1	15
May-25 6.00	0.46	-	-	-	40.26	-0.65	-	5
May-25 6.25	0.64	-	-	-	39.95	-0.77	-	218
May-25 6.50	0.85	-	-	-	39.65	-0.86	-	5
May-25 7.00	1.31	-	-	-	39.05	-0.96	-	7
Jun-25 1.80	-	-	-	-	68.34	-	-	10
Jun-25 1.90	-	-	-	-	67.58	-	-	150
Jun-25 2.50	-	-	-	-	63.03	-	-	20
Jun-25 2.60	-	-	-	-	62.27	-	-	86,000
Jun-25 2.80	-	-	-	-	60.75	-	-	100
Jun-25 2.90	-	-	-	-	59.99	-	-	100
Jun-25 3.00	-	-	-	-	59.23	-	-	100
Jun-25 3.10	-	-	-	-	58.47	-0.01	-	110
Jun-25 3.20	-	-	-	-	57.72	-0.01	-	100
Jun-25 3.30	-	-	-	-	56.96	-0.01	-	1,615
Jun-25 3.40	0.01	-	-	-	56.20	-0.01	-	43,000
Jun-25 3.50	0.01	-	-	-	55.44	-0.01	-	506
Jun-25 3.60	0.01	-	-	-	54.68	-0.02	-	614
Jun-25 3.70	0.01	-	-	-	53.92	-0.02	-	1,104
Jun-25 3.80	0.02	-	-	-	53.16	-0.03	-	30,232
Jun-25 3.90	0.02	-	-	-	52.40	-0.03	-	20
Jun-25 4.00	0.02	-	-	-	51.64	-0.04	-	43,031
Jun-25 4.10	0.03	-	-	-	50.89	-0.05	-	25
Jun-25 4.20	0.04	-	-	-	50.13	-0.06	-	32,830
Jun-25 4.30	0.04	-	-	-	49.37	-0.07	-	703
Jun-25 4.40	0.05	-	-	-	48.61	-0.09	-	49
Jun-25 4.50	0.06	-	-	-	47.85	-0.10	-	124
Jun-25 4.60	0.08	-	-	-	47.09	-0.12	-	48
Jun-25 4.70	0.09	-	-	-	46.33	-0.14	-	6,937
Jun-25 4.80	0.10	-	-	-	45.57	-0.16	-	102
Jun-25 4.90	0.12	-	-	-	44.81	-0.19	-	303
Jun-25 5.00	0.15	-	-	-	44.06	-0.21	-	310
Jun-25 5.25	0.21	-	-	-	42.16	-0.29	-	912
Jun-25 5.50	0.29	-	-	-	40.26	-0.38	-	20,845
Jun-25 5.75	0.40	-	-	-	38.36	-0.49	-	570
Jun-25 6.00	0.54	-	-	-	37.76	-0.59	-	82
Jun-25 6.25	0.71	-	-	-	37.45	-0.69	-	50
Jun-25 6.75	1.12	-	-	-	36.85	-0.85	-	1
Sep-25 3.20	0.03	-	-	-	52.06	-0.03	-	32,000
Sep-25 3.50	0.04	-	-	-	50.14	-0.05	-	1
Sep-25 3.60	0.05	-	-	-	49.51	-0.06	-	2
Sep-25 3.70	0.06	-	-	-	48.87	-0.06	-	106
Sep-25 3.90	0.08	-	-	-	47.59	-0.08	-	20,150
Sep-25 4.00	0.09	-	-	-	46.95	-0.09	-	57,511
Sep-25 4.10	0.10	-	-	-	46.32	-0.11	-	30
Sep-25 4.20	0.12	-	-	-	45.68	-0.12	-	50,026
Sep-25 4.30	0.13	-	-	-	45.04	-0.13	-	9,013
Sep-25 4.40	0.14	-	-	-	44.40	-0.15	-	18
Sep-25 4.50	0.16	-	-	-	43.76	-0.16	-	11
Sep-25 4.60	0.18	-	-	-	43.13	-0.18	-	80
Sep-25 4.70	0.21	-	-	-	42.49	-0.20	-	2
Sep-25 4.80	0.23	-	-	-	41.85	-0.22	-	25
Sep-25 4.90	0.25	-	-	-	41.21	-0.24	-	10
Sep-25 5.00	0.28	-	-	-	40.57	-0.26	-	133
Sep-25 5.25	0.35	-	-	-	38.98	-0.32	-	1,300
Sep-25 5.50	0.44	-	-	-	37.38	-0.39	-	233
Sep-25 5.75	0.55	-	-	-	35.79	-0.46	-	101
Sep-25 6.00	0.69	-	-	-	35.28	-0.54	-	5,025
Sep-25 6.25	0.85	-	-	-	35.04	-0.61	-	155
Dec-25 2.90	0.04	-	-	-	50.27	-0.04	-	32
Dec-25 3.00	0.04	-	-	-	49.70	-0.04	-	110
Dec-25 3.10	0.05	-	-	-	49.12	-0.05	-	5,010
Dec-25 3.20	0.06	-	-	-	48.55	-0.05	-	117,503
Dec-25 3.40	0.08	-	-	-	47.40	-0.07	-	30
Dec-25 3.50	0.09	-	-	-	46.82	-0.08	-	100
Dec-25 3.60	0.10	-	-	-	46.25	-0.08	-	103
Dec-25 3.70	0.11	-	-	-	45.67	-0.10	-	26,003
Dec-25 3.80	0.13	-	-	-	45.10	-0.11	-	25,081
Dec-25 4.00	0.16	-	-	-	43.95	-0.13	-	104,953
Dec-25 4.10	0.17	-	-	-	43.37	-0.14	-	32
Dec-25 4.20	0.19	-	-	-	42.80	-0.16	-	10,035
Dec-25 4.30	0.21	-	-	-	42.22	-0.17	-	405
Dec-25 4.40	0.23	-	-	-	41.65	-0.19	-	20,351
Dec-25 4.50	0.26	-	-	-	41.07	-0.20	-	5,790
Dec-25 4.60	0.28	-	-	-	40.50	-0.22	-	235
Dec-25 4.70	0.31	-	-	-	39.92	-0.24	-	5,005
Dec-25 4.80	0.33	-	-	-	39.35	-0.25	-	230
Dec-25 4.90	0.36	-	-	-	38.77	-0.27	-	15
Dec-25 5.00	0.39	-	-	-	38.20	-0.29	-	6,256
Dec-25 5.25	0.48	-	-	-	36.76	-0.35	-	15,760
Dec-25 5.50	0.57	0.55	0.55	0.55	35.32	-0.41	1	251
Dec-25 5.75	0.69	-	-	-	33.89	-0.47	-	173
Dec-25 6.00	0.82	0.79	0.82	0.79	33.40	-0.53	7	718
Dec-25 6.25	0.99	-	-	-	33.14	-0.59	-	7
Dec-25 6.50	1.16	-	-	-	32.88	-0.65	-	1
Dec-25 6.75	1.35	-	-	-	32.62	-0.70	-	1
Mar-26 3.30	0.09	-	-	-	44.99	-0.07	-	2
Mar-26 3.70	0.15	-	-	-	42.85	-0.11	-	10
Mar-26 3.90	0.18	-	-	-	41.78	-0.13	-	7
Mar-26 4.00	0.20	-	-	-	41.24	-0.14	-	2
Mar-26 4.10	0.22	-	-	-	40.71	-0.15	-	5
Mar-26 4.20	0.24	-	-	-	40.17	-0.17	-	5
Mar-26 5.00	0.44	-	-	-	35.90	-0.30	-	15,020
Mar-26 5.25	0.53	-	-	-	34.56	-0.35	-	10
Mar-26 5.50	0.63	0.61	0.61	0.61	33.22	-0.40	5	53
Mar-26 5.75	0.74	0.73	0.73	0.73	31.89	-0.46	863	863
Mar-26 6.50	1.20	-	-	-	30.86	-0.63	-	5
Mar-26 6.75	1.39	-	-	-	30.59	-0.68	-	2
Mar-26 7.00	1.58	-	-	-	30.32	-0.73	-	100
Jun-26 3.10	0.10	-	-	-	44.07	-0.07	-	1
Jun-26 3.80	0.21	-	-	-	40.65	-0.14	-	25,000
Jun-26 4.10	0.27	-	-	-	39.19	-0.17	-	3
Jun-26 4.20	0.29	-	-	-	38.70	-0.19	-	5
Jun-26 4.30	0.32	-	-	-	38.21	-0.20	-	5
Jun-26 4.40	0.34	-	-	-	37.72	-0.22	-	5
Jun-26 4.50	0.37	-	-	-	37.23	-0.23	-	3,751
Jun-26 4.80	0.46	-	-	-	35.77	-0.28	-	1
Jun-26 4.90	0.49	-	-	-	35.28	-0.30	-	5
Jun-26 5.50	0.72	-	-	-	32.35	-0.42	-	1
Jun-26 6.00	0.97	-	-	-	30.65	-0.52	-	1
Jun-26 6.50	1.30	-	-	-	30.04	-0.62	-	1
Sep-26 4.00	0.29	-	-	-	38.37	-0.17	-	2
Dec-26 2.50	0.07	-	-	-	43.64	-0.05	-	40
Dec-26 2.80	0.11	-	-	-	42.36	-0.07	-	60,000
Dec-26 3.20	0.17	-	-	-	40.66	-0.10	-	10
Dec-26 3.40	0.20	-	-	-	39.81	-0.12	-	2
Dec-26 3.50	0.22	-	-	-	39.39	-0.13	-	5
Dec-26 3.60	0.24	-	-	-	38.96	-0.14	-	50,002
Dec-26 4.00	0.33	-	-	-	37.26	-0.18	-	25,007
Dec-26 4.20	0.38	-	-	-	36.41	-0.21	-	25
Dec-26 4.30	0.41	-	-	-	35.98	-0.22	-	15,000
Dec-26 4.40	0.44	-	-	-	35.56	-0.24	-	10,000
Dec-26 4.60	0.50	-	-	-	34.71	-0.27	-	80
Dec-26 4.70	0.53	-	-	-	34.28	-0.28	-	5
Dec-26 4.80	0.57	-	-	-	33.86	-0.30	-	15,000
Dec-26 4.90	0.61	-	-	-	33.43	-0.31	-	150
Dec-26 5.00	0.64	-	-	-	33.00	-0.33	-	150
Dec-26 5.25	0.74	-	-	-	31.94	-0.37	-	600
Mar-27 5.25	0.78	-	-	-	31.32	-0.37	-	470
Jun-27 3.00	0.17	-	-	-	38.98	-0.09	-	15,000
Jun-27 4.00	0.40	-	-	-	35.30	-0.20	-	1
Jun-27 5.50	0.96	-	-	-	29.78	-0.43	-	42
Dec-27 3.30	0.27	-	-	-	36.10	-0.13	-	20
Dec-27 3.50	0.32	-	-	-	35.44	-0.15	-	10,040
Dec-27 3.90	0.43	-	-	-	34.13	-0.20	-	10
Dec-27 4.00	0.46	-	-	-	33.80	-0.21	-	42
Dec-27 4.20	0.52	-	-	-	33.15	-0.24	-	7,000
Dec-27 4.40	0.58	-	-	-	32.49	-0.26	-	51,025
Dec-27 4.70	0.70	-	-	-	31.51	-0.31	-	10
Dec-27 5.25	0.93	-	-	-	29.71	-0.39	-	11,500
Dec-27 5.75	1.17	1.21	1.21	1.21	28.07	-0.47	150	7,725
Dec-27 6.00	1.32	1.35	1.35	1.35	27.63	-0.51	150	150
Dec-27 6.25	1.47	1.50	1.50	1.50	27.29	-0.55	150	150
Dec-27 6.50	1.63	1.66	1.66	1.66	26.94	-0.59	150	150
Dec-27 6.75	1.81	1.83	1.83	1.83	26.60	-0.63	150	150
Dec-27 7.25	2.16	2.20	2.20	2.20	25.91	-0.70	150	150
Dec-27 7.50	2.36	2.39	2.39	2.39	25.56	-0.73	150	150
Dec-28 4.20	0.67	-	-	-	32.41	-0.26	-	10,000
Dec-29 3.90	0.67	-	-	-	32.75	-0.23	-	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	0.03	-	-	-	44.27	0.21	-	2
Apr-25 w0 6.25	-	-	-	-	43.98	0.03	-	1
May-25 4.90	0.86	-	-	-	48.93	0.86	-	2
May-25 5.00	0.77	-	-	-	48.14	0.84	-	20
Jun-25 3.80	1.92	-	-	-	55.20	0.96	-	30
Jun-25 4.30	1.46	-	-	-	51.41	0.91	-	500
Jun-25 4.90	0.95	-	-	-	46.85	0.80	-	1,000
Jun-25 6.00	0.27	-	-	-	39.80	0.42	-	2
Jun-25 6.50	0.13	-	-	-	39.19	0.25	-	10
Jun-25 6.75	0.09	-	-	-	38.89	0.18	-	10
Sep-25 6.50	0.28	-	-	-	36.65	0.34	-	51
Sep-25 6.75	0.22	0.18	0.18	0.18	36.41	0.29	5	5
Dec-25 3.40	2.32	-	-	-	49.70	0.91	-	30
Dec-25 6.00	0.52	-	-	-	35.70	0.47	-	100
Dec-25 6.25	0.43	-	-	-	35.44	0.42	-	90
Dec-25 7.00	0.24	-	-	-	34.67	0.27	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	-	-	-	-	48.38	-0.01	-	5
Apr-25 w0 5.75	0.07	-	-	-	44.38	-0.41	-	400
Apr-25 w0 6.00	0.23	-	-	-	43.77	-0.80	-	510
May-25 5.00	0.07	-	-	-	46.83	-0.16	-	3
May-25 5.50	0.20	-	-	-	42.86	-0.36	-	450
May-25 5.75	0.30	-	-	-	40.88	-0.50	-	450
May-25 6.00	0.45	-	-	-	40.26	-0.64	-	20
Jun-25 2.50	-	-	-	-	63.03	-	-	100
Jun-25 3.30	-	-	-	-	56.96	-0.01	-	500
Jun-25 4.00	0.02	-	-	-	51.64	-0.04	-	30,000
Jun-25 4.10	0.03	-	-	-	50.89	-0.05	-	1,000
Jun-25 4.50	0.06	-	-	-	47.85	-0.10	-	1,000
Jun-25 5.50	0.29	-	-	-	40.26	-0.38	-	460
Jun-25 5.75	0.40	-	-	-	38.36	-0.48	-	2
Jun-25 6.00	0.54	-	-	-	37.76	-0.58	-	2
Sep-25 6.50	1.01	-	-	-	34.79	-0.66	-	1
Dec-25 4.00	0.16	-	-	-	43.95	-0.13	-	30,000
Dec-25 4.80	0.33	-	-	-	39.35	-0.25	-	420
Dec-25 4.90	0.36	-	-	-	38.77	-0.27	-	300
Dec-25 5.50	0.57	-	-	-	35.32	-0.40	-	101
Dec-25 5.75	0.68	-	-	-	33.89	-0.46	-	490
Dec-25 6.25	0.98	-	-	-	33.14	-0.58	-	80

	Previous Close	6.59		14/04/25
	SOLARIA Close	6.57		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.57	-	-	-	48.10	0.98	-	3
Apr-25 w0 7.50	-	-	-	-	45.34	-	-	2
Apr-25 w0 8.50	-	-	-	-	44.32	-	-	30
Apr-25 w0 9.00	-	-	-	-	43.81	-	-	51
May-25 7.00	0.20	-	-	-	45.49	0.35	-	10
May-25 7.75	0.05	-	-	-	44.73	0.12	-	10
May-25 8.50	0.01	-	-	-	43.97	0.03	-	30
Jun-25 7.00	0.31	-	-	-	41.75	0.41	-	20
Jun-25 8.00	0.08	-	-	-	40.58	0.15	-	1
Jun-25 8.50	0.04	-	-	-	40.00	0.08	-	10
Jun-25 9.00	0.02	-	-	-	39.41	0.04	-	100
Jun-25 9.50	0.01	-	-	-	38.83	0.02	-	1
Jun-25 10.00	-	-	-	-	38.25	0.01	-	20
Jun-25 10.50	-	-	-	-	37.66	-	-	20
Jun-25 11.00	-	-	-	-	37.08	-	-	20
Jun-25 11.50	-	-	-	-	36.50	-	-	1
Jun-25 16.00	-	-	-	-	34.66	-	-	105
Sep-25 6.50	0.77	-	-	-	41.23	0.58	-	1
Sep-25 9.25	0.09	-	-	-	38.95	0.12	-	1
Dec-25 7.75	0.51	-	-	-	40.43	0.39	-	2
Dec-25 8.25	0.39	-	-	-	40.18	0.32	-	1
Dec-25 8.50	0.33	-	-	-	40.05	0.29	-	11
Dec-25 9.00	0.25	-	-	-	39.80	0.23	-	40

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.22	-	-	-	45.25	-0.74	-	15
Apr-25 w0 7.50	0.93	0.95	0.95	0.95	44.49	-1.00	13	-
Apr-25 w0 7.75	1.18	1.15	1.15	1.15	44.23	-1.00	5	5
May-25 5.50	0.05	-	-	-	48.97	-0.10	-	10
May-25 7.75	1.22	-	-	-	44.35	-0.88	-	15
May-25 8.00	1.45	-	-	-	44.10	-0.93	-	10
Jun-25 6.50	0.45	-	-	-	44.29	-0.43	-	20
Jun-25 6.75	0.59	-	-	-	43.91	-0.51	-	36
Jun-25 7.00	0.74	-	-	-	43.62	-0.59	-	21
Jun-25 7.25	0.91	0.70	0.70	0.70	43.33	-0.67	10	10
Jun-25 8.00	1.51	-	-	-	42.45	-0.84	-	1
Jun-25 8.50	1.96	-	-	-	41.87	-0.92	-	21
Jun-25 9.00	2.44	-	-	-	41.28	-0.97	150	-
Sep-25 9.00	2.51	-	-	-	40.80	-0.86	-	60
Sep-25 9.75	3.20	-	-	-	40.19	-0.93	7	-
Dec-25 6.00	0.62	-	-	-	43.72	-0.32	-	4
Dec-25 7.50	1.47	-	-	-	42.73	-0.57	-	50
Dec-25 9.00	2.63	-	-	-	41.97	-0.77	-	10
Dec-25 10.00	3.51	-	-	-	41.46	-0.87	-	3
Mar-26 6.50	0.98	-	-	-	42.47	-0.40	-	100
Mar-26 9.75	3.36	-	-	-	41.29	-0.79	-	31

	Previous Close	12.92		14/04/25
	TECNICAS REUNIDAS Close	13.43		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	-	-	-	-	38.72	-	-	5
Jun-25 10.54	3.04	-	-	-	44.89	0.91	-	10
Jun-25 11.45	2.27	-	-	-	43.67	0.83	-	5
Jun-25 15.58	0.29	-	-	-	41.02	0.23	-	6
Jun-25 17.87	0.06	-	-	-	41.02	0.07	-	5
Jun-25 19.24	0.02	-	-	-	41.02	0.03	-	4
Sep-25 10.54	3.24	-	-	-	41.98	0.85	-	10
Sep-25 11.45	2.57	-	-	-	41.28	0.77	-	5
Sep-25 14.66	0.95	-	-	-	39.76	0.42	-	3
Sep-25 16.04	0.59	-	-	-	39.76	0.30	-	3
Sep-25 16.95	0.41	-	-	-	39.76	0.23	-	5
Dec-25 18.33	0.46	-	-	-	38.67	0.22	-	3
Jun-26 11.91	3.01	-	-	-	39.28	0.70	-	2
Dec-26 11.91	3.35	-	-	-	39.00	0.70	-	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	-	-	-	-	42.19	-	-	5
Apr-25 w0 14.66	1.23	-	-	-	39.47	-1.00	-	5
May-25 11.91	0.16	-	-	-	44.80	-0.16	-	5
May-25 14.66	1.46	-	-	-	42.05	-0.74	-	5
May-25 15.12	1.84	-	-	-	42.05	-0.81	-	4
Jun-25 8.48	0.01	-	-	-	47.37	-0.01	-	538
Jun-25 10.54	0.11	-	-	-	44.61	-0.08	-	9
Jun-25 11.00	0.17	-	-	-	44.00	-0.12	-	20
Jun-25 11.45	0.24	-	-	-	43.39	-0.17	-	5
Jun-25 12.37	0.49	-	-	-	42.16	-0.29	-	6
Jun-25 13.29	0.85	-	-	-	40.93	-0.43	-	3
Jun-25 14.20	1.37	-	-	-	40.74	-0.59	-	1
Jun-25 14.66	1.68	-	-	-	40.74	-0.66	-	1
Jun-25 15.12	2.03	-	-	-	40.74	-0.72	-	1
Jun-25 15.58	2.39	-	-	-	40.74	-0.78	-	1
Jun-25 16.04	2.78	-	-	-	40.74	-0.82	-	5
Sep-25 8.70	0.08	-	-	-	42.66	-0.05	-	529
Sep-25 9.62	0.17	-	-	-	41.95	-0.09	-	1
Sep-25 12.83	1.07	-	-	-	39.48	-0.38	-	2
Dec-25 8.70	0.17	-	-	-	41.27	-0.07	-	25

	Previous Close	4.00		14/04/25
	TELEFONICA Close	4.12		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.40	0.72	-	-	-	22.64	1.00	-	150
Apr-25 w0 3.80	0.32	-	-	-	22.48	1.00	-	5
Apr-25 w0 3.90	0.22	-	-	-	22.44	1.00	-	5
Apr-25 w0 4.00	0.12	-	-	-	22.40	0.93	-	20
Apr-25 w0 4.20	0.01	-	-	-	21.74	0.17	-	1
Apr-25 w0 4.30	-	-	-	-	20.97	0.01	-	40
Apr-25 w0 4.40	-	-	-	-	20.21	-	-	11
Apr-25 w0 4.50	-	-	-	-	19.44	-	-	20
May-25 4.10	0.13	0.15	0.15	0.15	23.51	0.55	20	20
May-25 4.30	0.05	0.03	0.03	0.03	22.20	0.28	1	1
May-25 4.40	0.02	-	-	-	21.47	0.17	-	11
Jun-25 2.70	1.43	-	-	-	33.94	1.00	-	40
Jun-25 2.80	1.33	-	-	-	33.22	1.00	-	2
Jun-25 3.50	0.65	-	-	-	28.12	0.94	-	3
Jun-25 3.60	0.56	-	-	-	27.39	0.91	-	35
Jun-25 3.80	0.38	-	-	-	25.94	0.81	-	160
Jun-25 3.90	0.31	-	-	-	25.21	0.74	-	1,295
Jun-25 4.00	0.24	-	-	-	24.48	0.65	-	793
Jun-25 4.10	0.18	-	-	-	23.75	0.56	-	1,103
Jun-25 4.20	0.13	-	-	-	23.13	0.45	-	1,731
Jun-25 4.30	0.08	-	-	-	22.53	0.35	-	336
Jun-25 4.40	0.05	-	-	-	21.93	0.26	-	15,045
Jun-25 4.50	0.03	-	-	-	21.33	0.17	-	35,027
Jun-25 4.70	0.01	-	-	-	20.13	0.06	-	265
Jun-25 5.25	-	-	-	-	16.84	-	-	100
Jun-25 6.00	-	-	-	-	12.35	-	-	200
Sep-25 3.70	0.51	-	-	-	28.90	0.78	-	25
Sep-25 4.00	0.29	-	-	-	25.67	0.60	-	1,024
Sep-25 4.10	0.23	-	-	-	24.60	0.53	-	570
Sep-25 4.20	0.18	-	-	-	23.99	0.45	-	55
Sep-25 4.30	0.14	-	-	-	23.52	0.38	-	60
Sep-25 4.40	0.11	-	-	-	23.04	0.31	-	19
Sep-25 4.50	0.08	-	-	-	22.56	0.25	-	21
Sep-25 4.70	0.04	-	-	-	21.61	0.15	-	105
Sep-25 4.80	0.03	-	-	-	21.13	0.11	-	400
Sep-25 5.25	-	-	-	-	18.98	0.02	-	150
Dec-25 3.50	0.68	-	-	-	28.37	0.84	-	550
Dec-25 3.60	0.60	-	-	-	27.59	0.80	-	75
Dec-25 3.70	0.53	-	-	-	26.80	0.75	-	1,750
Dec-25 3.80	0.45	-	-	-	26.02	0.69	-	606
Dec-25 3.90	0.38	-	-	-	25.23	0.64	-	150
Dec-25 4.00	0.32	-	-	-	24.45	0.58	-	542
Dec-25 4.10	0.27	-	-	-	23.66	0.52	-	20,287
Dec-25 4.20	0.22	0.20	0.20	0.18	23.21	0.45	170	5,320
Dec-25 4.30	0.18	-	-	-	22.83	0.40	-	10,543
Dec-25 4.40	0.15	-	-	-	22.46	0.34	-	184
Dec-25 4.50	0.12	-	-	-	22.09	0.29	-	63,102
Dec-25 4.60	0.09	-	-	-	21.72	0.25	-	203
Dec-25 4.70	0.07	-	-	-	21.35	0.20	-	100
Dec-25 4.80	0.05	-	-	-	20.97	0.17	-	275
Dec-25 4.90	0.04	-	-	-	20.60	0.13	-	100
Dec-25 5.00	0.03	-	-	-	20.23	0.10	-	1,723
Dec-25 5.25	0.01	-	-	-	19.30	0.05	-	350
Mar-26 2.20	1.93	-	-	-	35.71	1.00	-	30
Mar-26 3.40	0.77	-	-	-	27.84	0.87	-	10
Mar-26 3.80	0.46	-	-	-	25.22	0.68	-	100
Mar-26 4.00	0.34	-	-	-	23.91	0.57	-	100
Mar-26 4.10	0.29	-	-	-	23.26	0.51	-	100
Mar-26 4.20	0.24	-	-	-	22.91	0.45	-	100
Mar-26 4.40	0.17	-	-	-	22.38	0.35	-	4
Mar-26 4.50	0.14	-	-	-	22.11	0.31	-	4
Mar-26 4.60	0.12	-	-	-	21.84	0.27	-	7
Mar-26 4.80	0.08	-	-	-	21.31	0.19	-	10
Jun-26 3.80	0.46	-	-	-	24.21	0.67	-	250
Jun-26 4.00	0.34	-	-	-	23.16	0.56	-	6,501
Jun-26 4.20	0.25	-	-	-	22.33	0.45	-	30,020
Jun-26 4.40	0.18	-	-	-	21.84	0.36	-	1
Jun-26 4.60	0.13	-	-	-	21.36	0.28	-	35
Jun-26 4.70	0.10	-	-	-	21.12	0.24	-	150
Jun-26 4.80	0.08	-	-	-	20.87	0.20	-	150
Jun-26 4.90	0.07	-	-	-	20.63	0.18	-	2,500
Sep-26 4.60	0.14	-	-	-	21.30	0.29	-	3
Dec-26 3.00	1.13	-	-	-	26.51	0.99	-	10
Dec-26 3.10	1.03	-	-	-	26.14	0.98	-	10
Dec-26 3.20	0.94	-	-	-	25.77	0.96	-	10
Dec-26 3.30	0.85	-	-	-	25.39	0.93	-	10
Dec-26 3.40	0.76	-	-	-	25.02	0.89	-	75
Dec-26 3.50	0.68	-	-	-	24.65	0.84	-	76
Dec-26 3.60	0.60	-	-	-	24.28	0.78	-	10
Dec-26 3.70	0.53	-	-	-	23.91	0.72	-	25
Dec-26 3.90	0.41	-	-	-	23.16	0.60	-	43
Dec-26 4.00	0.36	-	-	-	22.79	0.54	-	22,650
Dec-26 4.20	0.27	-	-	-	22.18	0.45	-	39
Dec-26 4.30	0.24	-	-	-	21.98	0.40	-	11
Dec-26 4.40	0.20	-	-	-	21.78	0.36	-	2
Dec-26 4.50	0.17	-	-	-	21.57	0.33	-	20,005
Dec-26 4.70	0.13	-	-	-	21.17	0.26	-	10
Mar-27 3.80	0.48	-	-	-	23.58	0.64	-	45
Jun-27 2.90	1.23	-	-	-	26.23	1.00	-	15
Jun-27 3.00	1.13	-	-	-	25.95	1.00	-	15
Jun-27 3.10	1.03	-	-	-	25.68	0.99	-	15
Jun-27 3.20	0.94	-	-	-	25.40	0.97	-	15
Jun-27 3.30	0.84	-	-	-	25.13	0.94	-	16
Jun-27 3.40	0.76	-	-	-	24.85	0.89	-	25
Jun-27 4.00	0.38	-	-	-	23.20	0.54	-	8
Jun-27 4.40	0.23	-	-	-	22.35	0.37	-	10
Jun-27 4.80	0.14	-	-	-	21.61	0.25	-	150
Jun-27 4.90	0.12	-	-	-	21.42	0.22	-	150
Jun-27 5.00	0.10	-	-	-	21.23	0.20	-	150
Jun-27 5.75	0.03	-	-	-	19.84	0.07	-	20
Dec-27 4.00	0.40	-	-	-	23.96	0.53	-	100
Dec-27 4.20	0.32	0.20	0.20	0.20	23.57	0.45	1	1
Dec-27 4.40	0.26	-	-	-	23.23	0.39	-	10
Dec-27 4.50	0.23	-	-	-	23.06	0.36	-	25
Dec-27 5.25	0.09	-	-	-	21.78	0.18	-	10
Dec-27 6.00	0.03	-	-	-	20.51	0.08	-	12,000
Jun-28 4.00	0.42	-	-	-	24.87	0.53	-	100
Jun-28 5.00	0.16	-	-	-	23.36	0.25	-	4
Dec-28 4.00	0.44	-	-	-	25.53	0.53	-	18
Dec-28 4.80	0.22	-	-	-	24.40	0.31	-	10
Dec-28 5.25	0.15	-	-	-	23.78	0.23	-	50
Dec-29 3.40	0.76	-	-	-	27.12	0.87	-	10
Dec-29 4.30	0.37	-	-	-	26.05	0.44	-	1
Dec-29 4.50	0.32	-	-	-	25.82	0.40	-	7
Dec-29 5.00	0.22	-	-	-	25.25	0.30	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	22.50	-	-	60
Apr-25 w0 4.00	-	-	-	-	22.42	-0.07	-	75
Apr-25 w0 4.10	0.02	-	-	-	22.38	-0.39	-	6
Apr-25 w0 4.20	0.09	-	-	-	21.76	-0.83	-	5
Apr-25 w0 4.40	0.28	-	-	-	20.23	-1.00	-	6
Apr-25 w0 4.50	0.38	-	-	-	19.46	-1.00	-	15
May-25 3.90	0.03	-	-	-	23.74	-0.20	-	12
May-25 4.30	0.22	-	-	-	22.35	-0.72	-	6
May-25 4.40	0.30	-	-	-	21.62	-0.84	-	13
Jun-25 3.30	0.01	-	-	-	28.28	-0.05	-	325
Jun-25 3.40	0.02	-	-	-	27.55	-0.08	-	1,480
Jun-25 3.50	0.03	-	-	-	26.82	-0.12	-	1,010
Jun-25 3.60	0.04	-	-	-	26.09	-0.17	-	10,706
Jun-25 3.70	0.06	-	-	-	25.36	-0.23	-	53
Jun-25 3.80	0.09	-	-	-	24.64	-0.31	-	50
Jun-25 3.90	0.12	0.14	0.14	0.14	23.91	-0.40	1	227
Jun-25 4.00	0.17	-	-	-	23.18	-0.49	-	1,209
Jun-25 4.10	0.22	0.22	0.22	0.22	22.45	-0.59	1	112
Jun-25 4.20	0.28	0.29	0.29	0.29	21.83	-0.69	1	250
Jun-25 4.30	0.35	-	-	-	21.23	-0.78	-	426
Jun-25 4.40	0.44	-	-	-	20.63	-0.86	-	228
Jun-25 4.50	0.52	-	-	-	20.03	-0.91	-	1,481
Jun-25 4.60	0.62	-	-	-	19.43	-0.95	-	7
Jun-25 4.70	0.71	-	-	-	18.83	-0.98	-	175
Jun-25 4.80	0.81	-	-	-	18.24	-0.99	-	50
Jun-25 5.00	1.01	-	-	-	17.04	-1.00	-	10
Jun-25 5.75	1.76	-	-	-	12.55	-1.00	-	200
Jun-25 6.00	2.00	2.05	2.05	2.05	11.05	-1.00	10	127
Jun-25 6.25	2.25	-	-	-	9.56	-1.00	-	14
Sep-25 3.40	0.08	-	-	-	29.84	-0.18	-	30
Sep-25 3.50	0.10	-	-	-	28.76	-0.21	-	31
Sep-25 3.60	0.12	-	-	-	27.68	-0.25	-	715
Sep-25 3.70	0.15	-	-	-	26.61	-0.30	-	103
Sep-25 3.80	0.17	-	-	-	25.53	-0.35	-	1,022
Sep-25 3.90	0.21	-	-	-	24.46	-0.41	-	54
Sep-25 4.00	0.24	-	-	-	23.38	-0.47	-	74
Sep-25 4.10	0.29	-	-	-	22.31	-0.54	-	215
Sep-25 4.20	0.35	-	-	-	21.70	-0.61	-	1,015
Sep-25 4.30	0.41	-	-	-	21.23	-0.68	-	46
Sep-25 4.40	0.48	-	-	-	20.75	-0.75	-	60
Sep-25 4.50	0.56	-	-	-	20.27	-0.81	-	51
Sep-25 4.60	0.64	-	-	-	19.79	-0.86	-	150
Sep-25 4.70	0.73	-	-	-	19.32	-0.90	-	150
Sep-25 5.00	1.01	-	-	-	17.89	-0.98	-	4
Dec-25 2.60	0.03	-	-	-	33.07	-0.05	-	3
Dec-25 2.70	0.04	-	-	-	32.29	-0.07	-	25
Dec-25 3.00	0.07	-	-	-	29.94	-0.12	-	10
Dec-25 3.10	0.08	-	-	-	29.15	-0.15	-	75
Dec-25 3.20	0.10	-	-	-	28.37	-0.18	-	1
Dec-25 3.30	0.12	-	-	-	27.58	-0.21	-	49
Dec-25 3.40	0.14	-	-	-	26.80	-0.24	-	16
Dec-25 3.50	0.16	-	-	-	26.01	-0.28	-	10,136
Dec-25 3.60	0.19	-	-	-	25.23	-0.32	-	1,882
Dec-25 3.70	0.23	-	-	-	24.44	-0.37	-	20
Dec-25 3.80	0.26	-	-	-	23.66	-0.42	-	628
Dec-25 3.90	0.30	-	-	-	22.87	-0.48	-	193
Dec-25 4.00	0.35	-	-	-	22.09	-0.53	-	5,549
Dec-25 4.10	0.40	-	-	-	21.30	-0.59	-	20,151
Dec-25 4.20	0.46	-	-	-	20.85	-0.65	-	180
Dec-25 4.30	0.53	-	-	-	20.47	-0.70	-	1,558
Dec-25 4.40	0.60	-	-	-	20.10	-0.75	-	230
Dec-25 4.50	0.68	-	-	-	19.73	-0.80	-	1,241
Dec-25 4.60	0.76	-	-	-	19.36	-0.84	-	175
Dec-25 4.70	0.85	-	-	-	18.99	-0.87	-	75
Dec-25 5.00	1.12	-	-	-	17.87	-0.95	-	10
Dec-25 5.25	1.36	-	-	-	16.94	-0.98	-	100
Dec-25 5.50	1.60	-	-	-	16.01	-1.00	-	100
Dec-25 5.75	1.85	-	-	-	15.08	-1.00	-	425
Dec-25 6.00	2.10	-	-	-	14.15	-1.00	-	153
Dec-25 6.25	2.34	-	-	-	13.22	-1.00	-	282
Mar-26 2.20	0.01	-	-	-	32.08	-0.02	-	3
Mar-26 3.20	0.11	-	-	-	25.52	-0.18	-	4
Mar-26 3.50	0.18	-	-	-	23.56	-0.29	-	5
Mar-26 3.60	0.20	-	-	-	22.90	-0.33	-	100
Mar-26 3.80	0.28	-	-	-	21.59	-0.42	-	100
Mar-26 3.90	0.32	-	-	-	20.94	-0.47	-	122
Mar-26 4.00	0.37	-	-	-	20.28	-0.53	-	127
Mar-26 4.10	0.42	-	-	-	19.63	-0.58	-	20
Mar-26 4.20	0.48	-	-	-	19.28	-0.63	-	129
Mar-26 4.30	0.55	-	-	-	19.01	-0.69	-	25
Jun-26 3.40	0.19	-	-	-	22.26	-0.30	-	1,316
Jun-26 3.50	0.22	-	-	-	21.73	-0.34	-	25
Jun-26 3.60	0.26	-	-	-	21.21	-0.38	-	3,000
Jun-26 3.70	0.30	-	-	-	20.68	-0.43	-	100
Jun-26 3.90	0.39	-	-	-	19.63	-0.53	-	27
Jun-26 4.00	0.45	-	-	-	19.11	-0.58	-	25
Jun-26 4.10	0.50	-	-	-	18.58	-0.63	-	10
Jun-26 4.20	0.57	-	-	-	18.28	-0.68	-	30,525
Jun-26 4.30	0.64	-	-	-	18.04	-0.72	-	2
Sep-26 3.20	0.14	-	-	-	21.88	-0.23	-	10
Sep-26 3.30	0.17	-	-	-	21.45	-0.26	-	1
Sep-26 4.10	0.52	-	-	-	17.95	-0.62	-	607
Sep-26 6.00	2.19	-	-	-	13.76	-1.00	-	5
Dec-26 3.50	0.29	-	-	-	19.68	-0.39	-	4
Dec-26 3.60	0.33	-	-	-	19.31	-0.43	-	1
Dec-26 3.80	0.42	-	-	-	18.56	-0.52	-	1
Dec-26 3.90	0.48	-	-	-	18.19	-0.57	-	1,280
Dec-26 4.00	0.54	-	-	-	17.82	-0.61	-	22,004
Dec-26 4.10	0.60	-	-	-	17.45	-0.66	-	1
Dec-26 4.30	0.75	-	-	-	17.01	-0.74	-	290
Dec-26 4.40	0.82	-	-	-	16.81	-0.78	-	35
Dec-26 4.50	0.90	-	-	-	16.60	-0.81	-	32
Dec-26 4.70	1.07	-	-	-	16.20	-0.87	-	10
Dec-26 4.80	1.16	-	-	-	16.00	-0.89	-	50
Dec-26 6.00	2.29	-	-	-	13.57	-1.00	-	4
Dec-26 6.25	2.53	-	-	-	13.06	-1.00	-	17
Mar-27 4.00	0.56	-	-	-	17.64	-0.60	-	30
Mar-27 4.10	0.62	-	-	-	17.33	-0.65	-	25
Mar-27 4.20	0.69	-	-	-	17.11	-0.69	-	600
Mar-27 4.50	0.91	-	-	-	16.55	-0.79	-	1
Jun-27 3.80	0.50	-	-	-	17.54	-0.56	-	10
Jun-27 3.90	0.56	-	-	-	17.27	-0.60	-	19
Jun-27 4.00	0.62	-	-	-	16.99	-0.64	-	10
Jun-27 4.30	0.84	-	-	-	16.33	-0.75	-	10
Jun-27 4.40	0.91	-	-	-	16.14	-0.79	-	5
Dec-27 2.20	0.04	-	-	-	21.22	-0.07	-	6,000
Dec-27 3.00	0.21	-	-	-	19.47	-0.28	-	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	0.02	-	-	-	21.47	0.17	-	10
Jun-25 3.60	0.43	-	-	-	27.39	0.82	-	5
Jun-25 4.00	0.16	-	-	-	24.48	0.51	-	20
Sep-25 4.20	0.17	-	-	-	23.99	0.41	-	10
Dec-25 3.00	0.95	-	-	-	32.30	0.85	-	5
Dec-25 4.50	0.09	-	-	-	22.09	0.23	-	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	0.09	-	-	-	21.76	-0.83	-	500
Apr-25 w0 4.20	0.09	-	-	-	21.76	-0.83	-	65
May-25 4.10	0.10	-	-	-	23.66	-0.44	-	550
Jun-25 3.80	0.09	-	-	-	24.64	-0.30	-	300
Jun-25 4.10	0.22	-	-	-	22.45	-0.59	-	560
Sep-25 3.80	0.17	-	-	-	25.53	-0.34	-	270
Sep-25 4.00	0.24	-	-	-	23.38	-0.46	-	10
Sep-25 4.10	0.29	-	-	-	22.31	-0.53	-	570
Sep-25 4.30	0.40	-	-	-	21.23	-0.66	-	1
Dec-25 3.60	0.19	-	-	-	25.23	-0.32	-	240
Dec-25 3.90	0.30	-	-	-	22.87	-0.47	-	360
Dec-25 4.00	0.35	-	-	-	22.09	-0.52	-	5
Dec-25 4.10	0.40	-	-	-	21.30	-0.58	-	590
Dec-25 5.00	1.12	-	-	-	17.87	-0.94	-	10
Dec-25 7.50	3.58	-	-	-	8.57	-0.99	-	5
Dec-25 8.50	4.56	-	-	-	5.96	-0.99	-	48
Dec-25 9.50	5.55	-	-	-	5.96	-0.99	-	50
Dec-25 10.00	6.04	-	-	-	5.96	-0.99	-	53
Dec-25 11.00	7.03	-	-	-	5.96	-0.99	-	52
Dec-25 12.00	8.02	-	-	-	5.96	-0.99	-	361
Dec-25 16.50	12.46	-	-	-	5.96	-0.99	-	38
Mar-26 7.75	3.79	-	-	-	9.80	-0.98	-	750

	Previous Close	1.58		14/04/25
	UNICAJA Close	1.62		14/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.06	-	-	-	29.69	-0.23	-	8

	Previous Close	92.70		14/04/25
	VIDRALA Close	93.90		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	-	-	-	-	27.13	-	-	100
Jun-25 76.67	17.92	-	-	-	32.72	0.94	-	1
Jun-25 109.51	0.22	-	-	-	21.81	0.06	-	5
Sep-25 88.00	9.68	-	-	-	25.22	0.69	-	1
Sep-25 92.00	7.01	-	-	-	23.61	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.88	-	-	-	30.44	-0.13	-	5
Jun-25 91.27	2.79	-	-	-	25.81	-0.37	-	3
Jun-25 95.83	4.81	-	-	-	24.20	-0.55	-	4
Dec-25 90.00	5.03	-	-	-	23.27	-0.37	-	5

	Previous Close	65.30		14/04/25
	VISCOFAN Close	65.70		14/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	0.99	-	-	-	21.67	0.73	-	1
May-25 64.94	2.21	-	-	-	22.17	0.60	-	1
May-25 68.88	0.49	-	-	-	19.58	0.23	-	1
Jun-25 61.01	5.55	-	-	-	23.53	0.81	-	5
Dec-25 66.00	4.10	-	-	-	19.88	0.53	-	1
Mar-26 42.00	23.81	-	-	-	24.48	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	-	-	-	-	25.03	-	-	2
May-25 61.01	0.28	-	-	-	22.73	-0.12	-	10
Jun-25 48.21	-	-	-	-	24.66	-	-	1
Jun-25 49.20	0.01	-	-	-	24.22	-	-	152
Jun-25 57.07	0.15	-	-	-	20.70	-0.06	-	1
Jun-25 59.04	0.30	-	-	-	19.82	-0.11	-	1
Jun-25 61.01	0.59	-	-	-	18.94	-0.19	-	1
Sep-25 60.00	1.24	-	-	-	20.04	-0.23	-	2
Dec-25 60.00	2.06	-	-	-	18.74	-0.30	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	212.04	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	0.19	-	-	-	26.68	-0.08	-	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.