Boletin

DAILY BULLETIN 03/24/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,182	-	-	7,182	-
MINI IBEX-35	2,003	105	411	2,519	0.26
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	62	71,360	3,530	74,952	20.22
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	78,645	-	-	78,645
MINI IBEX-35	2,965	83,515	87,177	173,657
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,513,916	1,286,773	2,935,788	5,736,477
DIVIDENDOS	27,068	-	-	27,068

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,350.20		24/03/25
	IBEX - 35 Close	13,323.30		24/03/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,294.0	13,297	13,452	13,267	7,178	78,526
16-May-25	13,205.0	-	-	-	-	2
20-Jun-25	13,196.0	13,270	13,270	13,270	4	117
19-Sep-25	13,139.0	-	-	-	-	-
19-Dec-25	13,069.0	-	-	-	-	-
20-Mar-26	13,066.0	-	-	-	-	-
19-Jun-26	12,908.0	-	-	-	-	-
18-Sep-26	12,841.0	-	-	-	-	-
18-Dec-26	12,766.0	-	-	-	-	-
19-Mar-27	12,767.0	-	-	-	-	-
18-Jun-27	12,618.0	-	-	-	-	-
17-Sep-27	12,552.0	-	-	-	-	-
17-Dec-27	12,482.0	-	-	-	-	-
16-Jun-28	12,359.0	-	-	-	-	-
15-Dec-28	12,226.0	-	-	-	-	-
15-Jun-29	12,110.0	-	-	-	-	-
21-Dec-29	11,994.0	-	-	-	-	-

	Previous Close	-		24/03/25
	MINI IBEX-35 Close	-		24/03/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13,327.0	-	-	-	-	-
04-Apr-25	13,331.0	-	-	-	-	-
11-Apr-25	13,289.0	-	-	-	-	-
17-Apr-25	13,294.0	13,285	13,450	13,265	1,971	2,930
16-May-25	13,205.0	13,220	13,395	13,205	31	34
20-Jun-25	13,196.0	13,325	13,325	13,325	1	1
19-Sep-25	13,139.0	-	-	-	-	-
19-Dec-25	13,069.0	-	-	-	-	-
20-Mar-26	13,066.0	-	-	-	-	-
19-Jun-26	12,908.0	-	-	-	-	-
18-Sep-26	12,841.0	-	-	-	-	-
18-Dec-26	12,766.0	-	-	-	-	-
19-Mar-27	12,767.0	-	-	-	-	-
18-Jun-27	12,618.0	-	-	-	-	-
17-Sep-27	12,552.0	-	-	-	-	-
17-Dec-27	12,482.0	-	-	-	-	-
16-Jun-28	12,359.0	-	-	-	-	-
15-Dec-28	12,226.0	-	-	-	-	-
15-Jun-29	12,110.0	-	-	-	-	-
21-Dec-29	11,994.0	-	-	-	-	-

	Previous Close	-		24/03/25
	MICRO IBEX-35 Close	-		24/03/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,294.0	-	-	-	-	-
16-May-25	13,205.0	-	-	-	-	-

	Previous Close	1,168.50		24/03/25
	IBEX BANCOS Close	1,173.10		24/03/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,160.0	-	-	-	-	-
16-May-25	1,146.0	-	-	-	-	-
20-Jun-25	1,148.0	-	-	-	-	-
19-Sep-25	1,152.0	-	-	-	-	-
19-Dec-25	1,135.0	-	-	-	-	-
20-Mar-26	1,139.0	-	-	-	-	-
19-Jun-26	1,114.0	-	-	-	-	-
18-Sep-26	1,117.0	-	-	-	-	-
18-Dec-26	1,100.0	-	-	-	-	-
19-Mar-27	1,104.0	-	-	-	-	-
18-Jun-27	1,079.0	-	-	-	-	-
17-Sep-27	1,083.0	-	-	-	-	-
17-Dec-27	1,066.0	-	-	-	-	-
16-Jun-28	1,047.0	-	-	-	-	-
15-Dec-28	1,034.0	-	-	-	-	-
15-Jun-29	1,016.0	-	-	-	-	-
21-Dec-29	1,005.0	-	-	-	-	-

	Previous Close	1,539.70		24/03/25
	IBEX ENERGIA Close	1,523.70		24/03/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,523.8	-	-	-	-	-
16-May-25	1,527.0	-	-	-	-	-
20-Jun-25	1,529.0	-	-	-	-	-
19-Sep-25	1,488.0	-	-	-	-	-
19-Dec-25	1,491.0	-	-	-	-	-
20-Mar-26	1,470.0	-	-	-	-	-
19-Jun-26	1,473.0	-	-	-	-	-
18-Sep-26	1,432.0	-	-	-	-	-
18-Dec-26	1,435.0	-	-	-	-	-
19-Mar-27	1,414.0	-	-	-	-	-
18-Jun-27	1,419.0	-	-	-	-	-
17-Sep-27	1,378.0	-	-	-	-	-
17-Dec-27	1,382.0	-	-	-	-	-
16-Jun-28	1,367.0	-	-	-	-	-
15-Dec-28	1,331.0	-	-	-	-	-
15-Jun-29	1,318.0	-	-	-	-	-
21-Dec-29	1,283.0	-	-	-	-	-

	Previous Close	58.60		24/03/25
	IBEX - 35 Impacto DIV Close	58.60		24/03/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	160.0	-	-	-	-	-
16-May-25	246.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	539.0	-	-	-	-	5,725
18-Dec-26	536.0	-	-	-	-	600
17-Dec-27	524.0	-	-	-	-	50
15-Dec-28	515.0	-	-	-	-	100
21-Dec-29	504.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	124.80		24/03/25
	ACCIONA Close	121.50		24/03/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	121.70	-	-	-	-	-
16-May-25	121.94	-	-	-	-	-
20-Jun-25	122.20	123.33	123.33	123.33	1	1
19-Sep-25	117.57	-	-	-	-	-
19-Dec-25	118.13	-	-	-	-	-
20-Mar-26	118.70	-	-	-	-	-
19-Jun-26	119.23	-	-	-	-	-
18-Sep-26	114.69	-	-	-	-	-
18-Dec-26	115.27	-	-	-	-	-
19-Mar-27	115.87	-	-	-	-	-
18-Jun-27	116.50	-	-	-	-	-
17-Sep-27	111.92	-	-	-	-	-
17-Dec-27	112.56	-	-	-	-	-
16-Jun-28	113.88	-	-	-	-	-
15-Dec-28	109.92	-	-	-	-	-
15-Jun-29	111.32	-	-	-	-	-
21-Dec-29	107.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	121.70	-	-	-	-	-
16-May-25	121.94	-	-	-	-	-
20-Jun-25	122.20	-	-	-	-	-
19-Sep-25	117.57	-	-	-	-	-
19-Dec-25	118.13	-	-	-	-	-
20-Mar-26	118.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	121.50	-	-	-	-	-

	Previous Close	17.97		24/03/25
	ACCIONA ENERGIA Close	17.49		24/03/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.52	-	-	-	-	-
16-May-25	17.55	-	-	-	-	-
20-Jun-25	17.15	-	-	-	-	-
19-Sep-25	17.24	-	-	-	-	-
19-Dec-25	17.32	-	-	-	-	-
20-Mar-26	17.41	-	-	-	-	-
19-Jun-26	16.99	-	-	-	-	-
18-Sep-26	17.07	-	-	-	-	-
18-Dec-26	17.15	-	-	-	-	-
19-Mar-27	17.24	-	-	-	-	-
18-Jun-27	16.84	-	-	-	-	-
17-Sep-27	16.93	-	-	-	-	-
17-Dec-27	17.03	-	-	-	-	-
16-Jun-28	16.72	-	-	-	-	-
15-Dec-28	16.93	-	-	-	-	-
15-Jun-29	16.64	-	-	-	-	-
21-Dec-29	16.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.52	-	-	-	-	-
16-May-25	17.55	-	-	-	-	-
20-Jun-25	17.15	-	-	-	-	-
19-Sep-25	17.24	-	-	-	-	-
19-Dec-25	17.32	-	-	-	-	-
20-Mar-26	17.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.49	-	-	-	-	-

	Previous Close	11.35		24/03/25
	ACERINOX Close	11.30		24/03/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.32	-	-	-	-	-
16-May-25	11.34	-	-	-	-	-
20-Jun-25	11.37	-	-	-	-	3
19-Sep-25	11.11	-	-	-	-	-
19-Dec-25	11.17	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
19-Jun-26	10.94	-	-	-	-	-
18-Sep-26	10.66	-	-	-	-	-
18-Dec-26	10.71	-	-	-	-	-
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.49	-	-	-	-	-
17-Sep-27	10.20	-	-	-	-	-
17-Dec-27	10.26	-	-	-	-	-
16-Jun-28	10.03	-	-	-	-	-
15-Dec-28	9.80	-	-	-	-	-
15-Jun-29	9.56	-	-	-	-	-
21-Dec-29	9.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.32	-	-	-	-	-
16-May-25	11.34	-	-	-	-	-
20-Jun-25	11.37	-	-	-	-	-
19-Sep-25	11.11	-	-	-	-	-
19-Dec-25	11.17	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.30	-	-	-	-	-

	Previous Close	54.30		24/03/25
	ACS Close	54.15		24/03/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	54.24	-	-	-	-	-
16-May-25	54.35	-	-	-	-	-
20-Jun-25	54.46	-	-	-	-	40
19-Sep-25	53.07	-	-	-	-	-
19-Dec-25	53.32	-	-	-	-	-
20-Mar-26	53.10	-	-	-	-	-
19-Jun-26	53.34	-	-	-	-	-
18-Sep-26	51.90	-	-	-	-	-
18-Dec-26	52.16	-	-	-	-	-
19-Mar-27	51.96	-	-	-	-	-
18-Jun-27	52.24	-	-	-	-	-
17-Sep-27	50.80	-	-	-	-	-
17-Dec-27	51.09	-	-	-	-	-
16-Jun-28	51.22	-	-	-	-	-
15-Dec-28	50.29	-	-	-	-	-
15-Jun-29	50.46	-	-	-	-	-
21-Dec-29	49.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	54.24	-	-	-	-	-
16-May-25	54.35	-	-	-	-	-
20-Jun-25	54.46	-	-	-	-	-
19-Sep-25	53.07	-	-	-	-	-
19-Dec-25	53.32	-	-	-	-	-
20-Mar-26	53.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.15	-	-	-	-	-

	Previous Close	217.60		24/03/25
	AENA Close	216.40		24/03/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	216.75	-	-	-	-	-
16-May-25	207.40	-	-	-	-	-
20-Jun-25	207.85	-	-	-	-	6
19-Sep-25	208.95	-	-	-	-	-
19-Dec-25	209.95	-	-	-	-	-
20-Mar-26	210.96	-	-	-	-	-
19-Jun-26	201.27	-	-	-	-	-
18-Sep-26	202.25	-	-	-	-	-
18-Dec-26	203.27	-	-	-	-	-
19-Mar-27	204.32	-	-	-	-	-
18-Jun-27	194.30	-	-	-	-	-
17-Sep-27	195.38	-	-	-	-	-
17-Dec-27	196.50	-	-	-	-	-
16-Jun-28	187.47	-	-	-	-	-
15-Dec-28	189.79	-	-	-	-	-
15-Jun-29	180.57	-	-	-	-	-
21-Dec-29	183.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	216.75	-	-	-	-	-
16-May-25	207.40	-	-	-	-	-
20-Jun-25	207.85	-	-	-	-	-
19-Sep-25	208.95	-	-	-	-	-
19-Dec-25	209.95	-	-	-	-	-
20-Mar-26	210.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	216.40	-	-	-	-	-

	Previous Close	10.28		24/03/25
	ALMIRALL Close	10.13		24/03/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.15	-	-	-	-	-
16-May-25	10.17	-	-	-	-	-
20-Jun-25	10.00	-	-	-	-	-
19-Sep-25	10.05	-	-	-	-	-
19-Dec-25	10.10	-	-	-	-	-
20-Mar-26	10.15	-	-	-	-	-
19-Jun-26	10.00	-	-	-	-	-
18-Sep-26	10.04	-	-	-	-	-
18-Dec-26	10.09	-	-	-	-	-
19-Mar-27	10.15	-	-	-	-	-
18-Jun-27	10.00	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-
17-Dec-27	10.11	-	-	-	-	-
16-Jun-28	10.03	-	-	-	-	-
15-Dec-28	10.15	-	-	-	-	-
15-Jun-29	10.07	-	-	-	-	-
21-Dec-29	10.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.15	-	-	-	-	-
16-May-25	10.17	-	-	-	-	-
20-Jun-25	10.00	-	-	-	-	-
19-Sep-25	10.05	-	-	-	-	-
19-Dec-25	10.10	-	-	-	-	-
20-Mar-26	10.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.13	-	-	-	-	-

	Previous Close	74.20		24/03/25
	AMADEUS Close	73.30		24/03/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	73.42	-	-	-	-	-
16-May-25	73.56	-	-	-	-	-
20-Jun-25	73.72	-	-	-	-	-
19-Sep-25	73.22	-	-	-	-	-
19-Dec-25	73.57	-	-	-	-	-
20-Mar-26	73.35	-	-	-	-	-
19-Jun-26	73.68	-	-	-	-	-
18-Sep-26	73.07	-	-	-	-	-
18-Dec-26	73.43	-	-	-	-	-
19-Mar-27	73.21	-	-	-	-	-
18-Jun-27	73.61	-	-	-	-	-
17-Sep-27	72.91	-	-	-	-	-
17-Dec-27	73.32	-	-	-	-	-
16-Jun-28	73.52	-	-	-	-	-
15-Dec-28	73.18	-	-	-	-	-
15-Jun-29	73.38	-	-	-	-	-
21-Dec-29	73.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	73.42	-	-	-	-	-
16-May-25	73.56	-	-	-	-	-
20-Jun-25	73.72	-	-	-	-	-
19-Sep-25	73.22	-	-	-	-	-
19-Dec-25	73.57	-	-	-	-	-
20-Mar-26	73.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.30	-	-	-	-	-

	Previous Close	29.11		24/03/25
	ARCELORMITTAL Close	29.48		24/03/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	29.53	-	-	-	-	-
16-May-25	29.36	-	-	-	-	-
20-Jun-25	29.42	-	-	-	-	93
19-Sep-25	29.58	-	-	-	-	-
19-Dec-25	29.50	-	-	-	-	-
20-Mar-26	29.64	-	-	-	-	-
19-Jun-26	29.56	-	-	-	-	-
18-Sep-26	29.70	-	-	-	-	-
18-Dec-26	29.64	-	-	-	-	-
19-Mar-27	29.79	-	-	-	-	-
18-Jun-27	29.74	-	-	-	-	-
17-Sep-27	29.90	-	-	-	-	-
17-Dec-27	29.85	-	-	-	-	-
16-Jun-28	29.98	-	-	-	-	-
15-Dec-28	30.13	-	-	-	-	-
15-Jun-29	30.29	-	-	-	-	-
21-Dec-29	30.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	29.53	-	-	-	-	-
16-May-25	29.36	-	-	-	-	-
20-Jun-25	29.42	-	-	-	-	-
19-Sep-25	29.58	-	-	-	-	-
19-Dec-25	29.50	-	-	-	-	-
20-Mar-26	29.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.48	-	-	-	-	-

	Previous Close	5.18		24/03/25
	ATRESMEDIA Close	5.21		24/03/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.22	-	-	-	-	-
16-May-25	5.23	-	-	-	-	-
20-Jun-25	4.77	-	-	-	-	-
19-Sep-25	4.79	-	-	-	-	-
19-Dec-25	4.64	-	-	-	-	-
20-Mar-26	4.66	-	-	-	-	-
19-Jun-26	4.44	-	-	-	-	-
18-Sep-26	4.46	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.09	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-
17-Dec-27	3.96	-	-	-	-	-
16-Jun-28	3.73	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.65	-	-	-	-	-
21-Dec-29	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.22	-	-	-	-	-
16-May-25	5.23	-	-	-	-	-
20-Jun-25	4.77	-	-	-	-	-
19-Sep-25	4.79	-	-	-	-	-
19-Dec-25	4.64	-	-	-	-	-
20-Mar-26	4.66	-	-	-	-	-

	Previous Close	1.53		24/03/25
	AUDAX RENOV Close	1.54		24/03/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.54	-	-	-	-	-

	Previous Close	40.20		24/03/25
	AUXIL. FF.CC Close	39.90		24/03/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.90	-	-	-	-	-

	Previous Close	2.78		24/03/25
	B.SABADELL Close	2.76		24/03/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.64	-	-	-	-	-
16-May-25	2.65	-	-	-	-	-
20-Jun-25	2.65	-	-	-	-	100
19-Sep-25	2.60	-	-	-	-	-
19-Dec-25	2.61	-	-	-	-	-
20-Mar-26	2.55	-	-	-	-	-
19-Jun-26	2.49	-	-	-	-	-
18-Sep-26	2.43	-	-	-	-	-
18-Dec-26	2.45	-	-	-	-	-
19-Mar-27	2.39	-	-	-	-	-
18-Jun-27	2.33	-	-	-	-	-
17-Sep-27	2.27	-	-	-	-	-
17-Dec-27	2.29	-	-	-	-	-
16-Jun-28	2.17	-	-	-	-	-
15-Dec-28	2.13	-	-	-	-	-
15-Jun-29	2.01	-	-	-	-	-
21-Dec-29	1.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.64	-	-	-	-	-
16-May-25	2.65	-	-	-	-	-
20-Jun-25	2.65	-	-	-	-	-
19-Sep-25	2.60	-	-	-	-	-
19-Dec-25	2.61	-	-	-	-	-
20-Mar-26	2.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.76	-	-	-	-	-

	Previous Close	10.43		24/03/25
	BANKINTER Close	10.36		24/03/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.25	-	-	-	-	-
16-May-25	10.27	-	-	-	-	-
20-Jun-25	10.29	-	-	-	-	123
19-Sep-25	10.23	-	-	-	-	-
19-Dec-25	9.98	-	-	-	-	-
20-Mar-26	10.03	-	-	-	-	-
19-Jun-26	9.95	-	-	-	-	-
18-Sep-26	9.88	-	-	-	-	-
18-Dec-26	9.63	-	-	-	-	-
19-Mar-27	9.68	-	-	-	-	-
18-Jun-27	9.60	-	-	-	-	-
17-Sep-27	9.54	-	-	-	-	-
17-Dec-27	9.29	-	-	-	-	-
16-Jun-28	9.26	-	-	-	-	-
15-Dec-28	8.94	-	-	-	-	-
15-Jun-29	8.92	-	-	-	-	-
21-Dec-29	8.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.25	-	-	-	-	-
16-May-25	10.27	-	-	-	-	-
20-Jun-25	10.29	-	-	-	-	-
19-Sep-25	10.23	-	-	-	-	-
19-Dec-25	9.98	-	-	-	-	-
20-Mar-26	10.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.36	-	-	-	-	-

	Previous Close	13.08		24/03/25
	BBVA Close	13.14		24/03/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13.14	-	-	-	-	-
04-Apr-25	13.14	-	-	-	-	-
11-Apr-25	12.74	-	-	-	-	-
17-Apr-25	12.75	-	-	-	-	-
16-May-25	12.77	-	-	-	-	-
20-Jun-25	12.80	-	-	-	-	7,220
19-Sep-25	12.87	-	-	-	-	-
19-Dec-25	12.63	-	-	-	-	12,500
20-Mar-26	12.69	-	-	-	-	-
19-Jun-26	12.34	-	-	-	-	-
18-Sep-26	12.40	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.24	-	-	-	-	-
18-Jun-27	11.92	-	-	-	-	-
17-Sep-27	11.99	-	-	-	-	-
17-Dec-27	11.78	-	-	-	-	-
16-Jun-28	11.53	-	-	-	-	-
15-Dec-28	11.39	-	-	-	-	-
15-Jun-29	11.13	-	-	-	-	-
21-Dec-29	11.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.75	-	-	-	-	-
16-May-25	12.77	-	-	-	-	-
20-Jun-25	12.80	-	-	-	-	-
19-Sep-25	12.87	-	-	-	-	-
19-Dec-25	12.63	-	-	-	-	-
20-Mar-26	12.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.14	-	-	-	-	-

	Previous Close	7.34		24/03/25
	CAIXABANK Close	7.30		24/03/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.31	-	-	-	-	-
16-May-25	7.04	-	-	-	-	-
20-Jun-25	7.06	-	-	-	-	71
19-Sep-25	7.09	-	-	-	-	-
19-Dec-25	6.98	-	-	-	-	-
20-Mar-26	7.02	-	-	-	-	-
19-Jun-26	6.78	-	-	-	-	-
18-Sep-26	6.81	-	-	-	-	-
18-Dec-26	6.70	-	-	-	-	-
19-Mar-27	6.74	-	-	-	-	-
18-Jun-27	6.51	-	-	-	-	-
17-Sep-27	6.55	-	-	-	-	-
17-Dec-27	6.45	-	-	-	-	-
16-Jun-28	6.33	-	-	-	-	-
15-Dec-28	6.21	-	-	-	-	-
15-Jun-29	6.10	-	-	-	-	-
21-Dec-29	5.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.31	-	-	-	-	-
16-May-25	7.04	-	-	-	-	-
20-Jun-25	7.06	-	-	-	-	-
19-Sep-25	7.09	-	-	-	-	-
19-Dec-25	6.98	-	-	-	-	-
20-Mar-26	7.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.30	-	-	-	-	-

	Previous Close	32.72		24/03/25
	CELLNEX Close	32.52		24/03/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.57	-	-	-	-	-
16-May-25	32.64	-	-	-	-	-
20-Jun-25	32.69	-	-	-	-	10
19-Sep-25	32.86	-	-	-	-	-
19-Dec-25	32.97	-	-	-	-	-
20-Mar-26	33.13	-	-	-	-	-
19-Jun-26	32.92	-	-	-	-	-
18-Sep-26	33.08	-	-	-	-	-
18-Dec-26	32.89	-	-	-	-	-
19-Mar-27	33.06	-	-	-	-	-
18-Jun-27	32.86	-	-	-	-	-
17-Sep-27	33.04	-	-	-	-	-
17-Dec-27	32.85	-	-	-	-	-
16-Jun-28	32.82	-	-	-	-	-
15-Dec-28	32.81	-	-	-	-	-
15-Jun-29	32.78	-	-	-	-	-
21-Dec-29	32.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.57	-	-	-	-	-
16-May-25	32.64	-	-	-	-	-
20-Jun-25	32.69	-	-	-	-	-
19-Sep-25	32.86	-	-	-	-	-
19-Dec-25	32.97	-	-	-	-	-
20-Mar-26	33.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.52	-	-	-	-	-

	Previous Close	23.70		24/03/25
	CIE AUTOMOTIVE Close	23.10		24/03/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.14	-	-	-	-	-
16-May-25	23.18	-	-	-	-	-
20-Jun-25	23.23	-	-	-	-	-
19-Sep-25	22.85	-	-	-	-	-
19-Dec-25	22.96	-	-	-	-	-
20-Mar-26	22.52	-	-	-	-	-
19-Jun-26	22.62	-	-	-	-	-
18-Sep-26	22.18	-	-	-	-	-
18-Dec-26	22.29	-	-	-	-	-
19-Mar-27	21.83	-	-	-	-	-
18-Jun-27	21.95	-	-	-	-	-
17-Sep-27	21.50	-	-	-	-	-
17-Dec-27	21.63	-	-	-	-	-
16-Jun-28	21.27	-	-	-	-	-
15-Dec-28	20.93	-	-	-	-	-
15-Jun-29	20.56	-	-	-	-	-
21-Dec-29	20.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.14	-	-	-	-	-
16-May-25	23.18	-	-	-	-	-
20-Jun-25	23.23	-	-	-	-	-
19-Sep-25	22.85	-	-	-	-	-
19-Dec-25	22.96	-	-	-	-	-
20-Mar-26	22.52	-	-	-	-	-

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

	Previous Close	5.50		24/03/25
	COLONIAL Close	5.40		24/03/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.41	-	-	-	-	-
16-May-25	5.42	-	-	-	-	-
20-Jun-25	5.13	-	-	-	-	-
19-Sep-25	5.16	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-
19-Jun-26	4.92	-	-	-	-	-
18-Sep-26	4.94	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	-
19-Mar-27	5.00	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	4.71	-	-	-	-	-
17-Dec-27	4.74	-	-	-	-	-
16-Jun-28	4.79	-	-	-	-	-
15-Dec-28	4.51	-	-	-	-	-
15-Jun-29	4.57	-	-	-	-	-
21-Dec-29	4.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.41	-	-	-	-	-
16-May-25	5.42	-	-	-	-	-
20-Jun-25	5.13	-	-	-	-	-
19-Sep-25	5.16	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.40	-	-	-	-	-

	Previous Close	0.28		24/03/25
	D. FELGUERA Close	0.31		24/03/25

FUTURES D. FELGUERA

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

	Previous Close	16.62		24/03/25
	EBRO FOODS Close	16.64		24/03/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.44	-	-	-	-	-
16-May-25	16.47	-	-	-	-	-
20-Jun-25	16.50	-	-	-	-	-
19-Sep-25	16.36	-	-	-	-	-
19-Dec-25	16.21	-	-	-	-	-
20-Mar-26	16.29	-	-	-	-	-
19-Jun-26	16.17	-	-	-	-	-
18-Sep-26	16.06	-	-	-	-	-
18-Dec-26	15.95	-	-	-	-	-
19-Mar-27	16.03	-	-	-	-	-
18-Jun-27	15.91	-	-	-	-	-
17-Sep-27	15.80	-	-	-	-	-
17-Dec-27	15.69	-	-	-	-	-
16-Jun-28	15.67	-	-	-	-	-
15-Dec-28	15.46	-	-	-	-	-
15-Jun-29	15.46	-	-	-	-	-
21-Dec-29	15.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.44	-	-	-	-	-
16-May-25	16.47	-	-	-	-	-
20-Jun-25	16.50	-	-	-	-	-
19-Sep-25	16.36	-	-	-	-	-
19-Dec-25	16.21	-	-	-	-	-
20-Mar-26	16.29	-	-	-	-	-

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

	Previous Close	12.96		24/03/25
	ENAGAS Close	12.90		24/03/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.92	-	-	-	-	-
16-May-25	12.95	-	-	-	-	-
20-Jun-25	12.97	-	-	-	-	29
19-Sep-25	12.44	-	-	-	-	2
19-Dec-25	12.10	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-
19-Jun-26	12.21	-	-	-	-	-
18-Sep-26	11.67	-	-	-	-	-
18-Dec-26	11.33	-	-	-	-	-
19-Mar-27	11.39	-	-	-	-	-
18-Jun-27	11.45	-	-	-	-	-
17-Sep-27	10.91	-	-	-	-	-
17-Dec-27	10.47	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Dec-28	9.52	-	-	-	-	-
15-Jun-29	9.65	-	-	-	-	-
21-Dec-29	8.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.92	-	-	-	-	-
16-May-25	12.95	-	-	-	-	-
20-Jun-25	12.97	-	-	-	-	-
19-Sep-25	12.44	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
20-Mar-26	12.16	-	-	-	-	-

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

	Previous Close	3.30		24/03/25
	ENCE Close	3.28		24/03/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.29	-	-	-	-	-
16-May-25	3.26	-	-	-	-	-
20-Jun-25	3.26	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.20	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.18	-	-	-	-	-
18-Sep-26	3.13	-	-	-	-	-
18-Dec-26	3.09	-	-	-	-	-
19-Mar-27	3.11	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.00	-	-	-	-	-
17-Dec-27	2.92	-	-	-	-	-
16-Jun-28	2.87	-	-	-	-	-
15-Dec-28	2.72	-	-	-	-	-
15-Jun-29	2.67	-	-	-	-	-
21-Dec-29	2.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.29	-	-	-	-	-
16-May-25	3.26	-	-	-	-	-
20-Jun-25	3.26	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.20	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.28	-	-	-	-	-

	Previous Close	23.48		24/03/25
	ENDESA Close	23.30		24/03/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.34	-	-	-	-	-
16-May-25	23.38	-	-	-	-	-
20-Jun-25	23.43	-	-	-	-	19
19-Sep-25	22.74	-	-	-	-	-
19-Dec-25	22.84	-	-	-	-	5,000
20-Mar-26	22.43	-	-	-	-	-
19-Jun-26	22.53	-	-	-	-	-
18-Sep-26	21.81	-	-	-	-	-
18-Dec-26	21.92	-	-	-	-	-
19-Mar-27	21.49	-	-	-	-	-
18-Jun-27	21.61	-	-	-	-	-
17-Sep-27	20.86	-	-	-	-	-
17-Dec-27	20.98	-	-	-	-	-
16-Jun-28	20.66	-	-	-	-	-
15-Dec-28	20.03	-	-	-	-	-
15-Jun-29	19.70	-	-	-	-	-
21-Dec-29	19.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.34	-	-	-	-	-
16-May-25	23.38	-	-	-	-	-
20-Jun-25	23.43	-	-	-	-	-
19-Sep-25	22.74	-	-	-	-	-
19-Dec-25	22.84	-	-	-	-	-
20-Mar-26	22.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.30	-	-	-	-	-

	Previous Close	3.48		24/03/25
	FAES Close	3.53		24/03/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.53	-	-	-	-	-

	Previous Close	10.68		24/03/25
	FCC Close	10.56		24/03/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.58	-	-	-	-	-
16-May-25	10.60	-	-	-	-	-
20-Jun-25	10.62	-	-	-	-	-
19-Sep-25	10.00	-	-	-	-	-
19-Dec-25	10.05	-	-	-	-	-
20-Mar-26	10.10	-	-	-	-	-
19-Jun-26	10.15	-	-	-	-	-
18-Sep-26	9.50	-	-	-	-	-
18-Dec-26	9.55	-	-	-	-	-
19-Mar-27	9.60	-	-	-	-	-
18-Jun-27	9.65	-	-	-	-	-
17-Sep-27	8.99	-	-	-	-	-
17-Dec-27	9.04	-	-	-	-	-
16-Jun-28	9.15	-	-	-	-	-
15-Dec-28	8.53	-	-	-	-	-
15-Jun-29	8.64	-	-	-	-	-
21-Dec-29	8.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.58	-	-	-	-	-
16-May-25	10.60	-	-	-	-	-
20-Jun-25	10.62	-	-	-	-	-
19-Sep-25	10.00	-	-	-	-	-
19-Dec-25	10.05	-	-	-	-	-
20-Mar-26	10.10	-	-	-	-	-

	Previous Close	13.67		24/03/25
	FCC INM Close	13.48		24/03/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.96	-	-	-	-	-
20-Mar-26	13.08	-	-	-	-	-

	Previous Close	41.28		24/03/25
	FERROVIAL Close	40.98		24/03/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	41.05	-	-	-	-	-
16-May-25	41.13	-	-	-	-	-
20-Jun-25	40.96	-	-	-	-	35
19-Sep-25	41.18	-	-	-	-	-
19-Dec-25	40.98	-	-	-	-	-
20-Mar-26	41.18	-	-	-	-	-
19-Jun-26	41.10	-	-	-	-	-
18-Sep-26	41.30	-	-	-	-	-
18-Dec-26	41.11	-	-	-	-	-
19-Mar-27	41.32	-	-	-	-	-
18-Jun-27	41.28	-	-	-	-	-
17-Sep-27	41.51	-	-	-	-	-
17-Dec-27	41.34	-	-	-	-	-
16-Jun-28	41.82	-	-	-	-	-
15-Dec-28	41.66	-	-	-	-	-
15-Jun-29	42.18	-	-	-	-	-
21-Dec-29	42.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	41.05	-	-	-	-	-
16-May-25	41.13	-	-	-	-	-
20-Jun-25	40.96	-	-	-	-	-
19-Sep-25	41.18	-	-	-	-	-
19-Dec-25	40.98	-	-	-	-	-
20-Mar-26	41.18	-	-	-	-	-
31-Dec-99	40.98	-	-	-	-	-

	Previous Close	22.18		24/03/25
	FLUIDRA Close	22.56		24/03/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.60	-	-	-	-	-
16-May-25	22.64	-	-	-	-	-
20-Jun-25	22.69	-	-	-	-	-
19-Sep-25	22.52	-	-	-	-	-
19-Dec-25	22.34	-	-	-	-	-
20-Mar-26	22.44	-	-	-	-	-
19-Jun-26	22.54	-	-	-	-	-
18-Sep-26	22.32	-	-	-	-	-
18-Dec-26	22.10	-	-	-	-	-
19-Mar-27	22.22	-	-	-	-	-
18-Jun-27	22.34	-	-	-	-	-
17-Sep-27	22.10	-	-	-	-	-
17-Dec-27	21.87	-	-	-	-	-
16-Jun-28	22.12	-	-	-	-	-
15-Dec-28	21.63	-	-	-	-	-
15-Jun-29	21.90	-	-	-	-	-
21-Dec-29	21.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.60	-	-	-	-	-
16-May-25	22.64	-	-	-	-	-
20-Jun-25	22.69	-	-	-	-	-
19-Sep-25	22.52	-	-	-	-	-
19-Dec-25	22.34	-	-	-	-	-
20-Mar-26	22.44	-	-	-	-	-

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

	Previous Close	41.00		24/03/25
	G.CATALANA O Close	41.20		24/03/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.20	-	-	-	-	-

	Previous Close	2.75		24/03/25
	GESTAMP Close	2.72		24/03/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	36.60		24/03/25
	GRENERGY Close	35.95		24/03/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.95	-	-	-	-	-

	Previous Close	9.20		24/03/25
	GRIFOLS Close	9.19		24/03/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.20	-	-	-	-	-
16-May-25	9.22	-	-	-	-	-
20-Jun-25	9.24	9.25	9.25	9.25	10	42
19-Sep-25	9.29	-	-	-	-	-
19-Dec-25	9.33	-	-	-	-	-
20-Mar-26	9.38	-	-	-	-	-
19-Jun-26	9.42	-	-	-	-	-
18-Sep-26	9.47	-	-	-	-	-
18-Dec-26	9.41	-	-	-	-	-
19-Mar-27	9.46	-	-	-	-	-
18-Jun-27	9.41	-	-	-	-	-
17-Sep-27	9.47	-	-	-	-	-
17-Dec-27	9.52	-	-	-	-	-
16-Jun-28	9.43	-	-	-	-	-
15-Dec-28	9.54	-	-	-	-	-
15-Jun-29	9.46	-	-	-	-	-
21-Dec-29	9.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.20	-	-	-	-	-
16-May-25	9.22	-	-	-	-	-
20-Jun-25	9.24	-	-	-	-	-
19-Sep-25	9.29	-	-	-	-	-
19-Dec-25	9.33	-	-	-	-	-
20-Mar-26	9.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.19	-	-	-	-	-

	Previous Close	7.06		24/03/25
	GRIFOLS B Close	7.07		24/03/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.07	-	-	-	-	-

	Previous Close	3.40		24/03/25
	IAG Close	3.44		24/03/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.45	-	-	-	-	-
16-May-25	3.45	-	-	-	-	-
20-Jun-25	3.46	-	-	-	-	175
19-Sep-25	3.39	-	-	-	-	-
19-Dec-25	3.40	-	-	-	-	-
20-Mar-26	3.42	-	-	-	-	-
19-Jun-26	3.43	-	-	-	-	-
18-Sep-26	3.34	-	-	-	-	-
18-Dec-26	3.36	-	-	-	-	-
19-Mar-27	3.38	-	-	-	-	-
18-Jun-27	3.40	-	-	-	-	-
17-Sep-27	3.29	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
16-Jun-28	3.35	-	-	-	-	-
15-Dec-28	3.24	-	-	-	-	-
15-Jun-29	3.28	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.45	-	-	-	-	-
16-May-25	3.45	-	-	-	-	-
20-Jun-25	3.46	-	-	-	-	-
19-Sep-25	3.39	-	-	-	-	-
19-Dec-25	3.40	-	-	-	-	-
20-Mar-26	3.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.44	-	-	-	-	-

	Previous Close	14.42		24/03/25
	IBERDROLA Close	14.24		24/03/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	14.24	-	-	-	-	-
04-Apr-25	14.25	-	-	-	-	-
11-Apr-25	14.26	-	-	-	-	-
17-Apr-25	14.26	-	-	-	-	-
16-May-25	14.29	-	-	-	-	-
20-Jun-25	14.32	14.37	14.37	14.37	24	4,355
19-Sep-25	13.99	-	-	-	-	-
19-Dec-25	14.06	-	-	-	-	-
20-Mar-26	13.90	-	-	-	-	-
19-Jun-26	13.96	-	-	-	-	-
18-Sep-26	13.62	-	-	-	-	-
18-Dec-26	13.68	-	-	-	-	-
19-Mar-27	13.54	-	-	-	-	-
18-Jun-27	13.61	-	-	-	-	-
17-Sep-27	13.28	-	-	-	-	-
17-Dec-27	13.36	-	-	-	-	-
16-Jun-28	13.31	-	-	-	-	-
15-Dec-28	13.09	-	-	-	-	-
15-Jun-29	13.05	-	-	-	-	-
21-Dec-29	12.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.26	-	-	-	-	-
16-May-25	14.29	-	-	-	-	-
20-Jun-25	14.32	-	-	-	-	-
19-Sep-25	13.99	-	-	-	-	-
19-Dec-25	14.06	-	-	-	-	-
20-Mar-26	13.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.24	-	-	-	-	-

	Previous Close	46.73		24/03/25
	INDITEX Close	47.00		24/03/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	47.01	-	-	-	-	-
04-Apr-25	47.04	-	-	-	-	-
11-Apr-25	47.06	-	-	-	-	-
17-Apr-25	47.08	-	-	-	-	-
16-May-25	46.33	-	-	-	-	-
20-Jun-25	46.43	46.21	46.21	46.21	20	1,188
19-Sep-25	46.67	-	-	-	-	-
19-Dec-25	46.61	-	-	-	-	-
20-Mar-26	46.83	-	-	-	-	-
19-Jun-26	46.25	-	-	-	-	-
18-Sep-26	46.47	-	-	-	-	-
18-Dec-26	46.42	-	-	-	-	-
19-Mar-27	46.67	-	-	-	-	-
18-Jun-27	46.13	-	-	-	-	-
17-Sep-27	46.39	-	-	-	-	-
17-Dec-27	46.36	-	-	-	-	-
16-Jun-28	46.16	-	-	-	-	-
15-Dec-28	46.45	-	-	-	-	-
15-Jun-29	46.30	-	-	-	-	-
21-Dec-29	46.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	47.08	-	-	-	-	-
16-May-25	46.33	-	-	-	-	-
20-Jun-25	46.43	-	-	-	-	-
19-Sep-25	46.67	-	-	-	-	-
19-Dec-25	46.61	-	-	-	-	-
20-Mar-26	46.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.00	-	-	-	-	-

	Previous Close	26.32		24/03/25
	INDRA Close	26.68		24/03/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.72	-	-	-	-	-
16-May-25	26.78	-	-	-	-	-
20-Jun-25	26.83	26.61	26.61	26.61	5	12
19-Sep-25	26.72	-	-	-	-	-
19-Dec-25	26.85	-	-	-	-	-
20-Mar-26	26.98	-	-	-	-	-
19-Jun-26	27.10	-	-	-	-	-
18-Sep-26	26.90	-	-	-	-	-
18-Dec-26	27.04	-	-	-	-	-
19-Mar-27	27.18	-	-	-	-	-
18-Jun-27	27.33	-	-	-	-	-
17-Sep-27	27.12	-	-	-	-	-
17-Dec-27	27.27	-	-	-	-	-
16-Jun-28	27.59	-	-	-	-	-
15-Dec-28	27.55	-	-	-	-	-
15-Jun-29	27.89	-	-	-	-	-
21-Dec-29	27.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.72	-	-	-	-	-
16-May-25	26.78	-	-	-	-	-
20-Jun-25	26.83	-	-	-	-	-
19-Sep-25	26.72	-	-	-	-	-
19-Dec-25	26.85	-	-	-	-	-
20-Mar-26	26.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.68	-	-	-	-	-

	Previous Close	53.05		24/03/25
	LABORAT. ROVI Close	52.60		24/03/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	52.69	-	-	-	-	-
16-May-25	52.79	-	-	-	-	-
20-Jun-25	52.90	-	-	-	-	-
19-Sep-25	52.24	-	-	-	-	-
19-Dec-25	52.49	-	-	-	-	-
20-Mar-26	52.75	-	-	-	-	-
19-Jun-26	52.98	-	-	-	-	-
18-Sep-26	52.04	-	-	-	-	-
18-Dec-26	52.30	-	-	-	-	-
19-Mar-27	52.57	-	-	-	-	-
18-Jun-27	52.86	-	-	-	-	-
17-Sep-27	51.64	-	-	-	-	-
17-Dec-27	51.93	-	-	-	-	-
16-Jun-28	52.54	-	-	-	-	-
15-Dec-28	51.56	-	-	-	-	-
15-Jun-29	52.21	-	-	-	-	-
21-Dec-29	51.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	52.69	-	-	-	-	-
16-May-25	52.79	-	-	-	-	-
20-Jun-25	52.90	-	-	-	-	-
19-Sep-25	52.24	-	-	-	-	-
19-Dec-25	52.49	-	-	-	-	-
20-Mar-26	52.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.60	-	-	-	-	-

	Previous Close	1.20		24/03/25
	LINEA DIRECTA Close	1.20		24/03/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.20	-	-	-	-	-

	Previous Close	28.30		24/03/25
	LOGISTA Close	28.42		24/03/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.42	-	-	-	-	-

	Previous Close	2.86		24/03/25
	MAPFRE Close	2.86		24/03/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.87	-	-	-	-	-
16-May-25	2.87	-	-	-	-	-
20-Jun-25	2.78	-	-	-	-	-
19-Sep-25	2.80	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-
19-Jun-26	2.67	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.52	-	-	-	-	-
17-Sep-27	2.54	-	-	-	-	-
17-Dec-27	2.48	-	-	-	-	-
16-Jun-28	2.40	-	-	-	-	-
15-Dec-28	2.36	-	-	-	-	-
15-Jun-29	2.28	-	-	-	-	-
21-Dec-29	2.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.87	-	-	-	-	-
16-May-25	2.87	-	-	-	-	-
20-Jun-25	2.78	-	-	-	-	-
19-Sep-25	2.80	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-

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

	Previous Close	6.69		24/03/25
	MELIA HOTELS Close	6.71		24/03/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.72	-	-	-	-	-
16-May-25	6.73	-	-	-	-	-
20-Jun-25	6.75	-	-	-	-	-
19-Sep-25	6.62	-	-	-	-	-
19-Dec-25	6.66	-	-	-	-	-
20-Mar-26	6.69	-	-	-	-	-
19-Jun-26	6.72	-	-	-	-	-
18-Sep-26	6.57	-	-	-	-	-
18-Dec-26	6.60	-	-	-	-	-
19-Mar-27	6.64	-	-	-	-	-
18-Jun-27	6.67	-	-	-	-	-
17-Sep-27	6.52	-	-	-	-	-
17-Dec-27	6.56	-	-	-	-	-
16-Jun-28	6.63	-	-	-	-	-
15-Dec-28	6.51	-	-	-	-	-
15-Jun-29	6.59	-	-	-	-	-
21-Dec-29	6.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.72	-	-	-	-	-
16-May-25	6.73	-	-	-	-	-
20-Jun-25	6.75	-	-	-	-	-
19-Sep-25	6.62	-	-	-	-	-
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	6.71	-	-	-	-	-

	Previous Close	9.90		24/03/25
	MERLIN Close	9.83		24/03/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.84	-	-	-	-	-
16-May-25	9.60	-	-	-	-	-
20-Jun-25	9.62	-	-	-	-	-
19-Sep-25	9.67	-	-	-	-	-
19-Dec-25	9.54	-	-	-	-	-
20-Mar-26	9.58	-	-	-	-	-
19-Jun-26	9.34	-	-	-	-	-
18-Sep-26	9.38	-	-	-	-	-
18-Dec-26	9.17	-	-	-	-	-
19-Mar-27	9.22	-	-	-	-	-
18-Jun-27	8.96	-	-	-	-	-
17-Sep-27	9.01	-	-	-	-	-
17-Dec-27	8.80	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.44	-	-	-	-	-
15-Jun-29	8.23	-	-	-	-	-
21-Dec-29	8.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.84	-	-	-	-	-
16-May-25	9.60	-	-	-	-	-
20-Jun-25	9.62	-	-	-	-	-
19-Sep-25	9.67	-	-	-	-	-
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	9.83	-	-	-	-	-

	Previous Close	25.20		24/03/25
	NATURGY Close	25.04		24/03/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.48	-	-	-	-	-
16-May-25	24.53	-	-	-	-	-
20-Jun-25	24.58	-	-	-	-	3
19-Sep-25	24.21	-	-	-	-	-
19-Dec-25	23.82	-	-	-	-	-
20-Mar-26	23.94	-	-	-	-	-
19-Jun-26	23.38	-	-	-	-	-
18-Sep-26	23.01	-	-	-	-	-
18-Dec-26	22.65	-	-	-	-	-
19-Mar-27	22.77	-	-	-	-	-
18-Jun-27	22.16	-	-	-	-	-
17-Sep-27	21.83	-	-	-	-	-
17-Dec-27	21.50	-	-	-	-	-
16-Jun-28	21.15	-	-	-	-	-
15-Dec-28	20.41	-	-	-	-	-
15-Jun-29	20.22	-	-	-	-	-
21-Dec-29	19.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.48	-	-	-	-	-
16-May-25	24.53	-	-	-	-	-
20-Jun-25	24.58	-	-	-	-	-
19-Sep-25	24.21	-	-	-	-	-
19-Dec-25	23.82	-	-	-	-	-
20-Mar-26	23.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.04	-	-	-	-	-

	Previous Close	0.47		24/03/25
	OBRASCON HUARTE Close	0.42		24/03/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.42	-	-	-	-	-
16-May-25	0.42	-	-	-	-	-
20-Jun-25	0.42	-	-	-	-	-
19-Sep-25	0.43	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.42	-	-	-	-	-
16-May-25	0.42	-	-	-	-	-
20-Jun-25	0.42	-	-	-	-	-
19-Sep-25	0.43	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-

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

	Previous Close	88.65		24/03/25
	PHARMA MAR Close	89.75		24/03/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	89.90	-	-	-	-	-
16-May-25	90.07	-	-	-	-	-
20-Jun-25	90.27	-	-	-	-	-
19-Sep-25	90.09	-	-	-	-	-
19-Dec-25	90.52	-	-	-	-	-
20-Mar-26	90.96	-	-	-	-	-
19-Jun-26	91.37	-	-	-	-	-
18-Sep-26	91.16	-	-	-	-	-
18-Dec-26	91.62	-	-	-	-	-
19-Mar-27	92.10	-	-	-	-	-
18-Jun-27	92.60	-	-	-	-	-
17-Sep-27	92.46	-	-	-	-	-
17-Dec-27	92.98	-	-	-	-	-
16-Jun-28	94.06	-	-	-	-	-
15-Dec-28	94.54	-	-	-	-	-
15-Jun-29	95.71	-	-	-	-	-
21-Dec-29	96.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	89.90	-	-	-	-	-
16-May-25	90.07	-	-	-	-	-
20-Jun-25	90.27	-	-	-	-	-
19-Sep-25	90.09	-	-	-	-	-
19-Dec-25	90.52	-	-	-	-	-
20-Mar-26	90.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	89.75	-	-	-	-	-

	Previous Close	2.08		24/03/25
	PROSEGUR Close	2.11		24/03/25

FUTURES PROSEGUR

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

	Previous Close	16.28		24/03/25
	PUIG Close	16.10		24/03/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.13	-	-	-	-	-
16-May-25	16.16	-	-	-	-	-
20-Jun-25	15.82	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	-
19-Dec-25	15.98	-	-	-	-	-
20-Mar-26	16.06	-	-	-	-	-
19-Jun-26	15.73	-	-	-	-	-
18-Sep-26	15.81	-	-	-	-	-
18-Dec-26	15.89	-	-	-	-	-
19-Mar-27	15.97	-	-	-	-	-
18-Jun-27	15.62	-	-	-	-	-
17-Sep-27	15.70	-	-	-	-	-
17-Dec-27	15.79	-	-	-	-	-
16-Jun-28	15.50	-	-	-	-	-
15-Dec-28	15.68	-	-	-	-	-
15-Jun-29	15.34	-	-	-	-	-
21-Dec-29	15.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.13	-	-	-	-	-
16-May-25	16.16	-	-	-	-	-
20-Jun-25	15.82	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	-
19-Dec-25	15.98	-	-	-	-	-
20-Mar-26	16.06	-	-	-	-	-

	Previous Close	17.92		24/03/25
	REDEIA Close	17.82		24/03/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.85	-	-	-	-	-
16-May-25	17.88	-	-	-	-	-
20-Jun-25	17.92	-	-	-	-	3
19-Sep-25	17.41	-	-	-	-	-
19-Dec-25	17.50	-	-	-	-	-
20-Mar-26	17.36	-	-	-	-	-
19-Jun-26	17.44	-	-	-	-	-
18-Sep-26	16.94	-	-	-	-	-
18-Dec-26	17.03	-	-	-	-	-
19-Mar-27	16.89	-	-	-	-	-
18-Jun-27	16.99	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
16-Jun-28	16.56	-	-	-	-	-
15-Dec-28	16.18	-	-	-	-	-
15-Jun-29	16.16	-	-	-	-	-
21-Dec-29	15.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.85	-	-	-	-	-
16-May-25	17.88	-	-	-	-	-
20-Jun-25	17.92	-	-	-	-	-
19-Sep-25	17.41	-	-	-	-	-
19-Dec-25	17.50	-	-	-	-	-
20-Mar-26	17.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.82	-	-	-	-	-

	Previous Close	12.11		24/03/25
	REPSOL Close	11.96		24/03/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	11.96	-	-	-	-	-
04-Apr-25	11.97	-	-	-	-	-
11-Apr-25	11.97	-	-	-	-	-
17-Apr-25	11.98	-	-	-	-	-
16-May-25	12.00	-	-	-	-	-
20-Jun-25	12.03	12.11	12.18	12.11	2	3,913
19-Sep-25	11.59	-	-	-	-	-
19-Dec-25	11.65	-	-	-	-	10,000
20-Mar-26	11.23	-	-	-	-	-
19-Jun-26	11.28	-	-	-	-	-
18-Sep-26	10.84	-	-	-	-	-
18-Dec-26	10.89	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.55	-	-	-	-	-
17-Sep-27	10.13	-	-	-	-	-
17-Dec-27	10.19	-	-	-	-	-
16-Jun-28	9.86	-	-	-	-	-
15-Dec-28	9.50	-	-	-	-	-
15-Jun-29	9.18	-	-	-	-	-
21-Dec-29	8.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.98	-	-	-	-	-
16-May-25	12.00	-	-	-	-	-
20-Jun-25	12.03	-	-	-	-	-
19-Sep-25	11.59	-	-	-	-	-
19-Dec-25	11.65	-	-	-	-	-
20-Mar-26	11.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.96	-	-	-	-	-

	Previous Close	3.31		24/03/25
	SACYR Close	3.30		24/03/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.31	-	-	-	-	-
16-May-25	3.31	-	-	-	-	-
20-Jun-25	3.32	-	-	-	-	-
19-Sep-25	3.25	-	-	-	-	-
19-Dec-25	3.27	-	-	-	-	-
20-Mar-26	3.22	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-
18-Sep-26	3.16	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-
17-Sep-27	3.07	-	-	-	-	-
17-Dec-27	3.09	-	-	-	-	-
16-Jun-28	3.06	-	-	-	-	-
15-Dec-28	3.01	-	-	-	-	-
15-Jun-29	2.98	-	-	-	-	-
21-Dec-29	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.31	-	-	-	-	-
16-May-25	3.31	-	-	-	-	-
20-Jun-25	3.32	-	-	-	-	-
19-Sep-25	3.25	-	-	-	-	-
19-Dec-25	3.27	-	-	-	-	-
20-Mar-26	3.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.30	-	-	-	-	-

	Previous Close	6.44		24/03/25
	SANTANDER Close	6.50		24/03/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	6.50	-	-	-	-	-
04-Apr-25	6.51	-	-	-	-	-
11-Apr-25	6.51	-	-	-	-	-
17-Apr-25	6.51	-	-	-	-	-
16-May-25	6.42	-	-	-	-	-
20-Jun-25	6.43	-	-	-	-	120,098
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.38	-	-	-	-	-
20-Mar-26	6.41	-	-	-	-	-
19-Jun-26	6.33	-	-	-	-	-
18-Sep-26	6.36	-	-	-	-	-
18-Dec-26	6.27	-	-	-	-	-
19-Mar-27	6.30	-	-	-	-	-
18-Jun-27	6.20	-	-	-	-	-
17-Sep-27	6.24	-	-	-	-	-
17-Dec-27	6.14	-	-	-	-	-
16-Jun-28	6.08	-	-	-	-	-
15-Dec-28	6.02	-	-	-	-	-
15-Jun-29	5.98	-	-	-	-	-
21-Dec-29	5.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.51	-	-	-	-	-
16-May-25	6.42	-	-	-	-	-
20-Jun-25	6.43	-	-	-	-	1,317,400
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.38	-	-	-	-	-
20-Mar-26	6.41	-	-	-	-	-

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

	Previous Close	7.35		24/03/25
	SOLARIA Close	7.10		24/03/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.11	-	-	-	-	-
16-May-25	7.13	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.18	-	-	-	-	-
19-Dec-25	7.21	-	-	-	-	-
20-Mar-26	7.25	-	-	-	-	-
19-Jun-26	7.28	-	-	-	-	-
18-Sep-26	7.32	-	-	-	-	-
18-Dec-26	7.35	-	-	-	-	-
19-Mar-27	7.39	-	-	-	-	-
18-Jun-27	7.43	-	-	-	-	-
17-Sep-27	7.47	-	-	-	-	-
17-Dec-27	7.51	-	-	-	-	-
16-Jun-28	7.60	-	-	-	-	-
15-Dec-28	7.69	-	-	-	-	-
15-Jun-29	7.79	-	-	-	-	-
21-Dec-29	7.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.11	-	-	-	-	-
16-May-25	7.13	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.18	-	-	-	-	-
19-Dec-25	7.21	-	-	-	-	-
20-Mar-26	7.25	-	-	-	-	-

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

	Previous Close	16.35		24/03/25
	TECNICAS REUNIDAS Close	16.63		24/03/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.66	-	-	-	-	-
16-May-25	16.69	-	-	-	-	-
20-Jun-25	16.73	-	-	-	-	-
19-Sep-25	16.73	-	-	-	-	-
19-Dec-25	16.81	-	-	-	-	-
20-Mar-26	16.81	-	-	-	-	-
19-Jun-26	16.89	-	-	-	-	-
18-Sep-26	16.85	-	-	-	-	-
18-Dec-26	16.94	-	-	-	-	-
19-Mar-27	16.85	-	-	-	-	-
18-Jun-27	16.94	-	-	-	-	-
17-Sep-27	16.84	-	-	-	-	-
17-Dec-27	16.94	-	-	-	-	-
16-Jun-28	16.95	-	-	-	-	-
15-Dec-28	16.95	-	-	-	-	-
15-Jun-29	16.97	-	-	-	-	-
21-Dec-29	16.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.66	-	-	-	-	-
16-May-25	16.69	-	-	-	-	-
20-Jun-25	16.73	-	-	-	-	-
19-Sep-25	16.73	-	-	-	-	-
19-Dec-25	16.81	-	-	-	-	-
20-Mar-26	16.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.63	-	-	-	-	-

	Previous Close	4.34		24/03/25
	TELEFONICA Close	4.26		24/03/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	4.26	-	-	-	-	-
04-Apr-25	4.26	-	-	-	-	-
11-Apr-25	4.26	-	-	-	-	-
17-Apr-25	4.26	-	-	-	-	-
16-May-25	4.27	-	-	-	-	13
20-Jun-25	4.13	-	-	-	-	1,462
19-Sep-25	4.15	-	-	-	-	-
19-Dec-25	4.02	-	-	-	-	30,000
20-Mar-26	4.04	-	-	-	-	-
19-Jun-26	3.91	-	-	-	-	-
18-Sep-26	3.93	-	-	-	-	-
18-Dec-26	3.81	-	-	-	-	-
19-Mar-27	3.82	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Sep-27	3.73	-	-	-	-	-
17-Dec-27	3.62	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Dec-28	3.45	-	-	-	-	-
15-Jun-29	3.37	-	-	-	-	-
21-Dec-29	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.26	-	-	-	-	-
16-May-25	4.27	-	-	-	-	-
20-Jun-25	4.13	-	-	-	-	-
19-Sep-25	4.15	-	-	-	-	-
19-Dec-25	4.02	-	-	-	-	-
20-Mar-26	4.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.26	-	-	-	-	-

	Previous Close	1.71		24/03/25
	UNICAJA Close	1.74		24/03/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.74	-	-	-	-	-
16-May-25	1.67	-	-	-	-	-
20-Jun-25	1.67	-	-	-	-	-
19-Sep-25	1.68	-	-	-	-	-
19-Dec-25	1.63	-	-	-	-	-
20-Mar-26	1.64	-	-	-	-	-
19-Jun-26	1.58	-	-	-	-	-
18-Sep-26	1.58	-	-	-	-	-
18-Dec-26	1.53	-	-	-	-	-
19-Mar-27	1.54	-	-	-	-	-
18-Jun-27	1.47	-	-	-	-	-
17-Sep-27	1.48	-	-	-	-	-
17-Dec-27	1.43	-	-	-	-	-
16-Jun-28	1.37	-	-	-	-	-
15-Dec-28	1.39	-	-	-	-	-
15-Jun-29	1.27	-	-	-	-	-
21-Dec-29	1.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.74	-	-	-	-	-
16-May-25	1.67	-	-	-	-	-
20-Jun-25	1.67	-	-	-	-	-
19-Sep-25	1.68	-	-	-	-	-
19-Dec-25	1.63	-	-	-	-	-
20-Mar-26	1.64	-	-	-	-	-

	Previous Close	95.70		24/03/25
	VIDRALA Close	95.30		24/03/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.46	-	-	-	-	-
16-May-25	95.64	-	-	-	-	-
20-Jun-25	95.85	-	-	-	-	-
19-Sep-25	95.93	-	-	-	-	-
19-Dec-25	96.39	-	-	-	-	-
20-Mar-26	95.76	-	-	-	-	-
19-Jun-26	96.19	-	-	-	-	-
18-Sep-26	96.24	-	-	-	-	-
18-Dec-26	96.72	-	-	-	-	-
19-Mar-27	96.03	-	-	-	-	-
18-Jun-27	96.56	-	-	-	-	-
17-Sep-27	96.64	-	-	-	-	-
17-Dec-27	97.18	-	-	-	-	-
16-Jun-28	97.10	-	-	-	-	-
15-Dec-28	97.81	-	-	-	-	-
15-Jun-29	97.81	-	-	-	-	-
21-Dec-29	98.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.46	-	-	-	-	-
16-May-25	95.64	-	-	-	-	-
20-Jun-25	95.85	-	-	-	-	-
19-Sep-25	95.93	-	-	-	-	-
19-Dec-25	96.39	-	-	-	-	-
20-Mar-26	95.76	-	-	-	-	-

	Previous Close	62.10		24/03/25
	VISCOFAN Close	61.80		24/03/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	61.90	-	-	-	-	-
16-May-25	62.02	-	-	-	-	-
20-Jun-25	61.50	-	-	-	-	-
19-Sep-25	61.83	-	-	-	-	-
19-Dec-25	60.51	-	-	-	-	-
20-Mar-26	60.80	-	-	-	-	-
19-Jun-26	60.40	-	-	-	-	-
18-Sep-26	60.69	-	-	-	-	-
18-Dec-26	61.00	-	-	-	-	-
19-Mar-27	59.57	-	-	-	-	-
18-Jun-27	59.18	-	-	-	-	-
17-Sep-27	59.51	-	-	-	-	-
17-Dec-27	59.84	-	-	-	-	-
16-Jun-28	57.97	-	-	-	-	-
15-Dec-28	58.68	-	-	-	-	-
15-Jun-29	56.84	-	-	-	-	-
21-Dec-29	55.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	61.90	-	-	-	-	-
16-May-25	62.02	-	-	-	-	-
20-Jun-25	61.50	-	-	-	-	-
19-Sep-25	61.83	-	-	-	-	-
19-Dec-25	60.51	-	-	-	-	-
20-Mar-26	60.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		24/03/25
	BBVA DIV Close	-		24/03/25

FUTURES BBVA DIV

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

	Previous Close	-		24/03/25
	BBVA DIV25 Close	-		24/03/25

FUTURES BBVA DIV25

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

	Previous Close	-		24/03/25
	CAIXABANK DIV Close	-		24/03/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		24/03/25
	CAIXABANK DIV25 Close	-		24/03/25

FUTURES CAIXABANK DIV25

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

	Previous Close	-		24/03/25
	GAS NATURAL DIV Close	-		24/03/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.6000	-	-	-	-	-
16-May-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6380	-	-	-	-	-
15-Dec-28	1.6000	-	-	-	-	-
21-Dec-29	1.5500	-	-	-	-	-

	Previous Close	-		24/03/25
	GAS NATURAL DIV25 Close	-		24/03/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.6000	-	-	-	-	-
16-May-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6380	-	-	-	-	-
15-Dec-28	1.6000	-	-	-	-	-
21-Dec-29	1.5500	-	-	-	-	-

	Previous Close	0.231		24/03/25
	IBERDROLA DIV Close	0.231		24/03/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.2310	-	-	-	-	-
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2230	-	-	-	-	-
18-Dec-26	0.6390	-	-	-	-	-
17-Dec-27	0.6170	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		24/03/25
	IBERDROLA DIV25 Close	-		24/03/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.2310	-	-	-	-	-
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2230	-	-	-	-	-
18-Dec-26	0.6390	-	-	-	-	-
17-Dec-27	0.6170	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		24/03/25
	INDITEX DIV Close	-		24/03/25

FUTURES INDITEX DIV

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

	Previous Close	-		24/03/25
	INDITEX DIV25 Close	-		24/03/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		24/03/25
	REPSOL DIV Close	0.475		24/03/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.4740	-	-	-	-	-
18-Dec-26	0.9660	-	-	-	-	50
17-Dec-27	0.9260	-	-	-	-	-
15-Dec-28	0.9230	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	166
20-Dec-30	0.8400	-	-	-	-	85

	Previous Close	-		24/03/25
	REPSOL DIV25 Close	-		24/03/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.4740	-	-	-	-	-
18-Dec-26	0.9660	-	-	-	-	-
17-Dec-27	0.9260	-	-	-	-	-
15-Dec-28	0.9230	-	-	-	-	-
21-Dec-29	0.8700	-	-	-	-	-

	Previous Close	-		24/03/25
	SANTANDER DIV Close	-		24/03/25

FUTURES SANTANDER DIV

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

	Previous Close	-		24/03/25
	SANTANDER DIV25 Close	-		24/03/25

FUTURES SANTANDER DIV25

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

	Previous Close	-		24/03/25
	TELEFONICA DIV Close	-		24/03/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		24/03/25
	TELEFONICA DIV25 Close	-		24/03/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		24/03/25
	MINI IBEX-35 Close	-		24/03/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,700	627.00	-	-	-	18.15	0.99	-	1
Mar-25 w4 12,800	528.00	-	-	-	17.65	0.99	-	1
Mar-25 w4 13,100	245.00	332.00	332.00	332.00	16.12	0.85	1	10
Mar-25 w4 13,250	130.00	-	-	-	15.36	0.64	-	2
Mar-25 w4 13,275	114.00	-	-	-	15.23	0.60	-	11
Mar-25 w4 13,300	99.00	100.00	163.00	100.00	15.11	0.55	2	6
Mar-25 w4 13,325	85.00	-	-	-	14.98	0.51	-	6
Mar-25 w4 13,350	73.00	-	-	-	14.93	0.46	-	4
Mar-25 w4 13,400	52.00	-	-	-	14.83	0.37	-	1
Mar-25 w4 13,425	43.00	-	-	-	14.79	0.32	-	1
Mar-25 w4 13,450	36.00	61.00	61.00	61.00	14.74	0.28	1	2
Mar-25 w4 13,475	29.00	-	-	-	14.69	0.24	-	2
Mar-25 w4 13,500	23.00	64.00	64.00	64.00	14.65	0.20	1	5
Mar-25 w4 13,525	19.00	-	-	-	14.60	0.17	-	4
Mar-25 w4 13,550	15.00	-	-	-	14.55	0.14	-	4
Mar-25 w4 13,575	11.00	-	-	-	14.50	0.12	-	4
Mar-25 w4 13,600	9.00	16.00	16.00	16.00	14.46	0.09	1	5
Mar-25 w4 13,625	7.00	-	-	-	14.41	0.07	-	1
Mar-25 w4 13,650	5.00	-	-	-	14.36	0.06	-	1
Apr-25 w1 13,000	376.00	-	-	-	17.29	0.80	-	2
Apr-25 w1 13,100	297.00	-	-	-	16.78	0.73	-	2
Apr-25 w1 13,400	112.00	105.00	105.00	105.00	15.48	0.43	1	1
Apr-25 w1 13,450	92.00	-	-	-	15.39	0.38	-	2
Apr-25 w1 13,800	15.00	-	-	-	14.77	0.09	-	2
Apr-25 w2 13,400	130.00	-	-	-	15.11	0.41	-	2
Apr-25 w2 13,500	92.00	-	-	-	14.93	0.32	-	2
Apr-25 w0 10,200	3,089.00	-	-	-	30.51	1.00	-	1
Apr-25 w0 10,300	2,989.00	-	-	-	30.01	1.00	-	4
Apr-25 w0 10,400	2,889.00	-	-	-	29.52	1.00	-	10
Apr-25 w0 10,500	2,790.00	-	-	-	29.02	1.00	-	8
Apr-25 w0 10,600	2,690.00	-	-	-	28.52	1.00	-	8
Apr-25 w0 10,700	2,590.00	-	-	-	28.03	1.00	-	9
Apr-25 w0 10,800	2,490.00	-	-	-	27.53	1.00	-	1
Apr-25 w0 10,900	2,391.00	-	-	-	27.04	1.00	-	2
Apr-25 w0 11,000	2,291.00	-	-	-	26.54	1.00	-	1
Apr-25 w0 11,100	2,191.00	-	-	-	26.04	1.00	-	2
Apr-25 w0 11,500	1,794.00	-	-	-	24.06	0.99	-	1
Apr-25 w0 11,600	1,694.00	-	-	-	23.56	0.99	-	1
Apr-25 w0 11,800	1,497.00	-	-	-	22.57	0.98	-	1
Apr-25 w0 12,000	1,301.00	-	-	-	21.57	0.97	-	11
Apr-25 w0 12,100	1,204.00	-	-	-	21.08	0.96	-	6
Apr-25 w0 12,200	1,107.00	1,107.00	1,239.00	1,106.00	20.58	0.95	8	18
Apr-25 w0 12,250	1,059.00	-	-	-	20.33	0.94	-	1
Apr-25 w0 12,300	1,012.00	-	-	-	20.08	0.93	-	8
Apr-25 w0 12,400	918.00	-	-	-	19.59	0.92	-	4
Apr-25 w0 12,500	825.00	-	-	-	19.09	0.90	-	13
Apr-25 w0 12,550	779.00	-	-	-	18.84	0.89	-	2
Apr-25 w0 12,600	734.00	810.00	825.00	810.00	18.60	0.87	2	11
Apr-25 w0 12,650	690.00	-	-	-	18.35	0.86	-	3
Apr-25 w0 12,700	646.00	737.00	737.00	737.00	18.10	0.84	1	10
Apr-25 w0 12,750	603.00	-	-	-	17.85	0.82	-	3
Apr-25 w0 12,800	560.00	650.00	800.00	650.00	17.60	0.80	2	16
Apr-25 w0 12,850	519.00	-	-	-	17.35	0.78	-	2
Apr-25 w0 12,900	479.00	580.00	580.00	580.00	17.11	0.76	1	4
Apr-25 w0 13,000	401.00	-	-	-	16.61	0.71	-	40
Apr-25 w0 13,050	364.00	-	-	-	16.36	0.68	-	100
Apr-25 w0 13,100	329.00	400.00	400.00	400.00	16.11	0.64	3	2,007
Apr-25 w0 13,150	295.00	-	-	-	15.86	0.61	-	4
Apr-25 w0 13,200	263.00	-	-	-	15.62	0.58	-	21
Apr-25 w0 13,250	232.00	-	-	-	15.37	0.54	-	2
Apr-25 w0 13,300	204.00	230.00	261.00	220.00	15.14	0.50	7	46
Apr-25 w0 13,350	179.00	-	-	-	15.05	0.46	-	1
Apr-25 w0 13,400	157.00	154.00	210.00	154.00	14.96	0.43	9	73
Apr-25 w0 13,450	136.00	-	-	-	14.88	0.39	-	5
Apr-25 w0 13,500	117.00	108.00	190.00	108.00	14.79	0.35	2	15
Apr-25 w0 13,550	100.00	102.00	102.00	102.00	14.70	0.31	1	11
Apr-25 w0 13,600	85.00	99.00	118.00	99.00	14.61	0.28	4	23
Apr-25 w0 13,650	72.00	-	-	-	14.53	0.25	-	11
Apr-25 w0 13,700	60.00	-	-	-	14.44	0.21	-	7
Apr-25 w0 13,750	49.00	48.00	48.00	48.00	14.35	0.19	1	2
Apr-25 w0 13,800	40.00	55.00	55.00	55.00	14.26	0.16	1	8
Apr-25 w0 13,850	33.00	30.00	30.00	30.00	14.17	0.14	1	1
Apr-25 w0 13,900	26.00	36.00	40.00	36.00	14.09	0.11	3	4
Apr-25 w0 14,200	6.00	-	-	-	13.56	0.03	-	1
May-25 12,000	1,251.00	1,380.00	1,380.00	1,380.00	20.20	0.90	1	1
May-25 12,300	980.00	1,070.00	1,070.00	1,070.00	18.80	0.84	1	4
May-25 12,400	893.00	-	-	-	18.33	0.82	-	1
May-25 12,700	644.00	709.00	709.00	709.00	16.93	0.73	1	3
May-25 12,750	605.00	-	-	-	16.69	0.72	-	4
May-25 12,800	567.00	-	-	-	16.46	0.70	-	1
May-25 12,850	530.00	-	-	-	16.23	0.68	-	2
May-25 13,000	423.00	-	-	-	15.53	0.61	-	11
May-25 13,100	357.00	-	-	-	15.06	0.56	-	2
May-25 13,200	296.00	-	-	-	14.59	0.51	-	4
May-25 13,300	246.00	-	-	-	14.41	0.46	-	3
May-25 13,400	202.00	-	-	-	14.25	0.40	-	6
May-25 13,450	182.00	-	-	-	14.16	0.38	-	1
May-25 13,500	163.00	153.00	192.00	153.00	14.08	0.35	11	13
May-25 13,550	146.00	-	-	-	14.00	0.32	-	2
May-25 13,600	130.00	113.00	113.00	113.00	13.91	0.30	2	2
May-25 13,700	101.00	-	-	-	13.75	0.25	-	10
May-25 13,750	89.00	-	-	-	13.66	0.23	-	2
May-25 13,800	78.00	-	-	-	13.58	0.21	-	51
May-25 14,100	31.00	25.00	25.00	25.00	13.08	0.10	1	1
Jun-25 7,400	5,763.00	-	-	-	38.52	0.99	-	13
Jun-25 7,600	5,565.00	-	-	-	37.71	0.99	-	2
Jun-25 7,700	5,465.00	-	-	-	37.30	0.99	-	25
Jun-25 7,800	5,366.00	-	-	-	36.90	0.99	-	11
Jun-25 7,900	5,267.00	-	-	-	36.49	0.99	-	1
Jun-25 8,000	5,167.00	-	-	-	36.09	0.99	-	10
Jun-25 9,000	4,176.00	-	-	-	32.05	0.99	-	3
Jun-25 9,400	3,781.00	-	-	-	30.43	0.98	-	1
Jun-25 10,600	2,606.00	-	-	-	25.58	0.96	-	2
Jun-25 11,000	2,222.00	-	-	-	23.97	0.94	-	12
Jun-25 11,100	2,126.00	-	-	-	23.56	0.93	-	1
Jun-25 11,200	2,032.00	-	-	-	23.16	0.93	-	10
Jun-25 11,300	1,937.00	-	-	-	22.75	0.92	-	3
Jun-25 11,400	1,844.00	-	-	-	22.35	0.91	-	6
Jun-25 11,500	1,751.00	-	-	-	21.94	0.90	-	39
Jun-25 11,700	1,567.00	-	-	-	21.14	0.88	-	3
Jun-25 11,800	1,477.00	-	-	-	20.73	0.87	-	5
Jun-25 11,900	1,387.00	-	-	-	20.33	0.85	-	5
Jun-25 12,000	1,299.00	-	-	-	19.92	0.84	-	15
Jun-25 12,100	1,212.00	1,275.00	1,275.00	1,275.00	19.52	0.82	1	5
Jun-25 12,200	1,126.00	-	-	-	19.12	0.81	-	5
Jun-25 12,300	1,042.00	1,040.00	1,040.00	1,033.00	18.71	0.79	2	27
Jun-25 12,400	959.00	-	-	-	18.31	0.76	-	15
Jun-25 12,500	879.00	-	-	-	17.90	0.74	-	17
Jun-25 12,600	800.00	-	-	-	17.50	0.71	-	7
Jun-25 12,700	724.00	-	-	-	17.09	0.69	-	37
Jun-25 12,800	651.00	-	-	-	16.69	0.66	-	12
Jun-25 12,900	580.00	-	-	-	16.29	0.62	-	7
Jun-25 13,000	513.00	-	-	-	15.88	0.59	-	26
Jun-25 13,100	449.00	-	-	-	15.48	0.55	-	21
Jun-25 13,200	388.00	430.00	430.00	430.00	15.08	0.51	1	7
Jun-25 13,300	336.00	374.00	374.00	374.00	14.86	0.47	1	52
Jun-25 13,400	289.00	-	-	-	14.65	0.43	-	28
Jun-25 13,500	246.00	271.00	271.00	271.00	14.43	0.39	2	23
Jun-25 13,600	206.00	-	-	-	14.21	0.34	-	32
Jun-25 13,700	171.00	-	-	-	14.00	0.30	-	14
Jun-25 13,800	140.00	-	-	-	13.78	0.27	-	12
Jun-25 13,900	113.00	-	-	-	13.56	0.23	-	3
Jun-25 14,000	90.00	91.00	91.00	91.00	13.34	0.19	25	27
Jun-25 14,100	71.00	-	-	-	13.13	0.16	-	2
Jun-25 14,300	41.00	-	-	-	12.69	0.11	-	1
Sep-25 7,000	6,076.00	-	-	-	35.56	0.98	-	1
Sep-25 8,000	5,094.00	-	-	-	32.24	0.98	-	7
Sep-25 9,000	4,120.00	-	-	-	28.92	0.96	-	1
Sep-25 9,300	3,831.00	-	-	-	27.92	0.96	-	1
Sep-25 9,400	3,735.00	-	-	-	27.59	0.95	-	2
Sep-25 9,600	3,543.00	-	-	-	26.92	0.95	-	1
Sep-25 10,000	3,162.00	-	-	-	25.59	0.94	-	1
Sep-25 10,400	2,787.00	-	-	-	24.26	0.92	-	1
Sep-25 10,500	2,694.00	-	-	-	23.93	0.91	-	1
Sep-25 10,800	2,417.00	-	-	-	22.93	0.89	-	1
Sep-25 11,000	2,236.00	-	-	-	22.27	0.88	-	4
Sep-25 11,300	1,968.00	-	-	-	21.27	0.85	-	32
Sep-25 11,400	1,880.00	-	-	-	20.94	0.84	-	2
Sep-25 11,500	1,793.00	-	-	-	20.61	0.83	-	4
Sep-25 11,600	1,706.00	-	-	-	20.27	0.82	-	2
Sep-25 11,700	1,621.00	-	-	-	19.94	0.81	-	1
Sep-25 11,800	1,537.00	-	-	-	19.61	0.79	-	3
Sep-25 11,900	1,454.00	-	-	-	19.28	0.78	-	2
Sep-25 12,000	1,372.00	-	-	-	18.95	0.76	-	29
Sep-25 12,200	1,212.00	-	-	-	18.28	0.73	-	1
Sep-25 12,300	1,134.00	-	-	-	17.95	0.71	-	1
Sep-25 12,400	1,058.00	-	-	-	17.62	0.69	-	1
Sep-25 12,500	983.00	-	-	-	17.28	0.67	-	5
Sep-25 12,600	910.00	-	-	-	16.95	0.65	-	5
Sep-25 12,700	839.00	-	-	-	16.62	0.63	-	6
Sep-25 12,800	770.00	-	-	-	16.29	0.61	-	4
Sep-25 12,900	703.00	-	-	-	15.95	0.58	-	2
Sep-25 13,000	639.00	-	-	-	15.62	0.55	-	19
Sep-25 13,100	578.00	-	-	-	15.29	0.53	-	1
Sep-25 13,200	522.00	-	-	-	15.07	0.50	-	20
Sep-25 13,300	472.00	-	-	-	14.91	0.47	-	50
Sep-25 13,400	425.00	-	-	-	14.76	0.44	-	21
Sep-25 13,500	381.00	-	-	-	14.60	0.41	-	7
Sep-25 13,600	340.00	372.00	372.00	372.00	14.45	0.38	1	11
Sep-25 13,700	301.00	327.00	327.00	327.00	14.29	0.35	1	3
Sep-25 13,800	266.00	-	-	-	14.14	0.33	-	22
Sep-25 13,900	233.00	-	-	-	13.98	0.30	-	2
Sep-25 14,000	203.00	210.00	210.00	210.00	13.83	0.27	1	12
Sep-25 14,100	175.00	-	-	-	13.67	0.24	-	1
Sep-25 14,200	151.00	-	-	-	13.52	0.22	-	35
Dec-25 6,600	6,376.00	-	-	-	33.94	0.98	-	3
Dec-25 7,300	5,695.00	-	-	-	31.98	0.97	-	39
Dec-25 7,400	5,598.00	-	-	-	31.70	0.97	-	35
Dec-25 7,500	5,501.00	-	-	-	31.41	0.97	-	36
Dec-25 7,600	5,404.00	-	-	-	31.13	0.97	-	31
Dec-25 8,400	4,635.00	-	-	-	28.89	0.96	-	1
Dec-25 8,600	4,444.00	-	-	-	28.33	0.95	-	5,000
Dec-25 9,000	4,065.00	-	-	-	27.21	0.94	-	400
Dec-25 9,400	3,690.00	-	-	-	26.08	0.93	-	1
Dec-25 9,500	3,597.00	-	-	-	25.80	0.92	-	20
Dec-25 9,600	3,504.00	-	-	-	25.52	0.92	-	20
Dec-25 9,800	3,319.00	-	-	-	24.96	0.91	-	1
Dec-25 10,000	3,136.00	-	-	-	24.40	0.90	-	1
Dec-25 10,100	3,045.00	-	-	-	24.12	0.90	-	1
Dec-25 10,200	2,955.00	-	-	-	23.84	0.89	-	2
Dec-25 10,400	2,775.00	-	-	-	23.28	0.88	-	1
Dec-25 10,600	2,597.00	-	-	-	22.72	0.86	-	18,000
Dec-25 10,800	2,422.00	-	-	-	22.16	0.85	-	32
Dec-25 11,000	2,249.00	-	-	-	21.59	0.83	-	10,003
Dec-25 11,100	2,163.00	-	-	-	21.31	0.82	-	1,500
Dec-25 11,200	2,079.00	-	-	-	21.03	0.81	-	1,000
Dec-25 11,300	1,995.00	-	-	-	20.75	0.80	-	6,001
Dec-25 11,400	1,912.00	-	-	-	20.47	0.79	-	15,002
Dec-25 11,500	1,829.00	-	-	-	20.19	0.78	-	1,506
Dec-25 11,600	1,748.00	-	-	-	19.91	0.77	-	11,001
Dec-25 11,700	1,668.00	-	-	-	19.63	0.76	-	5
Dec-25 11,800	1,588.00	-	-	-	19.35	0.74	-	3,001
Dec-25 11,900	1,510.00	-	-	-	19.07	0.73	-	5,022
Dec-25 12,000	1,433.00	-	-	-	18.79	0.72	-	25
Dec-25 12,200	1,283.00	-	-	-	18.23	0.69	-	2
Dec-25 12,300	1,210.00	-	-	-	17.95	0.67	-	9
Dec-25 12,400	1,138.00	-	-	-	17.67	0.65	-	15
Dec-25 12,500	1,068.00	-	-	-	17.39	0.63	-	2
Dec-25 12,800	867.00	-	-	-	16.54	0.58	-	3
Dec-25 12,900	804.00	-	-	-	16.26	0.56	-	9
Dec-25 13,000	742.00	-	-	-	15.98	0.53	-	28
Dec-25 13,100	685.00	-	-	-	15.74	0.51	-	2
Dec-25 13,200	632.00	-	-	-	15.57	0.49	-	7
Dec-25 13,300	582.00	-	-	-	15.40	0.47	-	22
Dec-25 13,400	534.00	-	-	-	15.23	0.44	-	1
Dec-25 13,500	488.00	-	-	-	15.06	0.42	-	9
Dec-25 13,600	446.00	-	-	-	14.90	0.40	-	9
Dec-25 13,700	405.00	-	-	-	14.73	0.37	-	20
Dec-25 13,900	329.00	-	-	-	14.39	0.33	-	1
Dec-25 14,000	295.00	-	-	-	14.22	0.30	-	6
Dec-25 14,100	263.00	-	-	-	14.05	0.28	-	4
Dec-25 14,200	234.00	-	-	-	13.89	0.26	-	20
Dec-25 14,500	159.00	-	-	-	13.38	0.20	-	5
Dec-25 14,600	138.00	-	-	-	13.21	0.18	-	20
Dec-25 14,700	118.00	-	-	-	13.04	0.16	-	2
Dec-25 14,800	102.00	-	-	-	12.88	0.14	-	1
Mar-26 11,900	1,604.00	-	-	-	18.94	0.71	-	1
Mar-26 12,900	915.00	-	-	-	16.37	0.55	-	1
Mar-26 13,600	550.00	-	-	-	15.05	0.42	-	2
Jun-26 14,900	169.00	-	-	-	13.11	0.18	-	2
Sep-26 12,200	1,416.00	-	-	-	18.26	0.61	-	32
Dec-26 8,300	4,515.00	-	-	-	27.46	0.88	-	655
Dec-26 8,600	4,254.00	-	-	-	26.77	0.87	-	1,250
Dec-26 10,500	2,690.00	-	-	-	22.46	0.76	-	30
Dec-26 12,200	1,468.00	-	-	-	18.60	0.60	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,250	-	-	-	-	20.44	-	-	1
Mar-25 w4 12,400	-	-	-	-	19.68	-	-	1
Mar-25 w4 12,450	-	-	-	-	19.42	-	-	1
Mar-25 w4 12,500	-	-	-	-	19.17	-	-	1
Mar-25 w4 12,650	-	-	-	-	18.41	-	-	1
Mar-25 w4 12,700	-	-	-	-	18.15	-0.01	-	1
Mar-25 w4 12,750	1.00	-	-	-	17.90	-0.01	-	2
Mar-25 w4 12,800	1.00	-	-	-	17.65	-0.01	-	4
Mar-25 w4 12,850	2.00	-	-	-	17.39	-0.02	-	2
Mar-25 w4 12,900	3.00	-	-	-	17.14	-0.04	-	4
Mar-25 w4 12,950	5.00	-	-	-	16.88	-0.05	-	2
Mar-25 w4 13,000	8.00	15.00	15.00	10.00	16.63	-0.08	3	9
Mar-25 w4 13,050	12.00	15.00	15.00	15.00	16.38	-0.11	1	4
Mar-25 w4 13,100	18.00	20.00	26.00	20.00	16.12	-0.15	12	12
Mar-25 w4 13,150	27.00	-	-	-	15.87	-0.21	-	2
Mar-25 w4 13,200	38.00	55.00	55.00	26.00	15.61	-0.28	3	4
Mar-25 w4 13,225	45.00	-	-	-	15.49	-0.32	-	1
Mar-25 w4 13,250	53.00	-	-	-	15.36	-0.36	-	6
Mar-25 w4 13,275	62.00	69.00	69.00	69.00	15.23	-0.40	1	6
Mar-25 w4 13,300	72.00	94.00	94.00	66.00	15.11	-0.45	2	17
Mar-25 w4 13,325	83.00	-	-	-	14.98	-0.49	-	7
Mar-25 w4 13,350	96.00	75.00	75.00	75.00	14.93	-0.54	1	1
Mar-25 w4 13,375	110.00	86.00	86.00	86.00	14.88	-0.59	11	11
Mar-25 w4 13,425	141.00	101.00	101.00	101.00	14.79	-0.68	2	2
Apr-25 w1 12,200	1.00	-	-	-	21.37	-0.01	-	1
Apr-25 w1 12,250	2.00	-	-	-	21.11	-0.01	-	1
Apr-25 w1 12,600	9.00	-	-	-	19.33	-0.05	-	1
Apr-25 w1 12,650	11.00	-	-	-	19.07	-0.06	-	5
Apr-25 w1 12,700	13.00	-	-	-	18.82	-0.07	-	4
Apr-25 w1 12,750	16.00	-	-	-	18.56	-0.08	-	3
Apr-25 w1 12,800	20.00	-	-	-	18.31	-0.10	-	1
Apr-25 w1 12,850	25.00	-	-	-	18.05	-0.12	-	1
Apr-25 w1 12,950	37.00	-	-	-	17.54	-0.17	-	2
Apr-25 w1 13,000	45.00	-	-	-	17.29	-0.20	-	3
Apr-25 w1 13,050	55.00	-	-	-	17.03	-0.23	-	3
Apr-25 w1 13,100	66.00	69.00	69.00	69.00	16.78	-0.27	1	3
Apr-25 w1 13,150	79.00	-	-	-	16.52	-0.31	-	1
Apr-25 w1 13,200	94.00	-	-	-	16.27	-0.36	-	2
Apr-25 w1 13,300	131.00	-	-	-	15.76	-0.46	-	18
Apr-25 w1 13,350	154.00	151.00	151.00	151.00	15.57	-0.52	4	1
Apr-25 w1 13,400	181.00	188.00	188.00	188.00	15.48	-0.57	1	13
Apr-25 w1 13,500	243.00	247.00	247.00	240.00	15.30	-0.68	2	1
Apr-25 w2 12,750	42.00	-	-	-	18.04	-0.15	-	2
Apr-25 w2 12,800	48.00	60.00	60.00	60.00	17.79	-0.17	1	1
Apr-25 w2 12,850	56.00	-	-	-	17.54	-0.19	-	1
Apr-25 w2 12,900	64.00	-	-	-	17.28	-0.22	-	3
Apr-25 w2 12,950	74.00	-	-	-	17.03	-0.24	-	4
Apr-25 w2 13,000	85.00	-	-	-	16.77	-0.27	-	5
Apr-25 w2 13,050	97.00	99.00	99.00	99.00	16.52	-0.30	1	3
Apr-25 w2 13,350	212.00	-	-	-	15.19	-0.55	-	1
Apr-25 w2 13,400	240.00	-	-	-	15.11	-0.59	-	2
Apr-25 w0 10,200	-	-	-	-	30.51	-	-	16
Apr-25 w0 10,300	-	-	-	-	30.01	-	-	6
Apr-25 w0 10,400	-	-	-	-	29.52	-	-	10
Apr-25 w0 10,500	-	-	-	-	29.02	-	-	3
Apr-25 w0 10,600	-	-	-	-	28.52	-	-	8
Apr-25 w0 10,700	-	-	-	-	28.03	-	-	22
Apr-25 w0 10,800	-	-	-	-	27.53	-	-	2
Apr-25 w0 10,900	1.00	-	-	-	27.04	-	-	23
Apr-25 w0 11,000	1.00	-	-	-	26.54	-	-	1
Apr-25 w0 11,100	1.00	-	-	-	26.04	-	-	11
Apr-25 w0 11,200	1.00	-	-	-	25.55	-	-	2
Apr-25 w0 11,250	1.00	-	-	-	25.30	-	-	3
Apr-25 w0 11,300	2.00	-	-	-	25.05	-0.01	-	2
Apr-25 w0 11,400	2.00	-	-	-	24.55	-0.01	-	1
Apr-25 w0 11,500	3.00	-	-	-	24.06	-0.01	-	3
Apr-25 w0 11,600	3.00	-	-	-	23.56	-0.01	-	500
Apr-25 w0 11,650	4.00	-	-	-	23.31	-0.01	-	5
Apr-25 w0 11,700	4.00	-	-	-	23.06	-0.01	-	2
Apr-25 w0 11,750	5.00	-	-	-	22.82	-0.02	-	3
Apr-25 w0 11,800	5.00	-	-	-	22.57	-0.02	-	6
Apr-25 w0 11,900	7.00	5.00	5.00	5.00	22.07	-0.02	1	6
Apr-25 w0 11,950	8.00	-	-	-	21.82	-0.03	-	2
Apr-25 w0 12,000	9.00	-	-	-	21.57	-0.03	-	163
Apr-25 w0 12,050	10.00	-	-	-	21.33	-0.03	-	5
Apr-25 w0 12,100	12.00	-	-	-	21.08	-0.04	-	7
Apr-25 w0 12,150	13.00	-	-	-	20.83	-0.04	-	6
Apr-25 w0 12,200	15.00	13.00	13.00	12.00	20.58	-0.05	200	210
Apr-25 w0 12,250	17.00	14.00	14.00	14.00	20.33	-0.06	1	1
Apr-25 w0 12,300	19.00	-	-	-	20.08	-0.06	-	4
Apr-25 w0 12,350	22.00	-	-	-	19.84	-0.07	-	6
Apr-25 w0 12,400	25.00	26.00	26.00	26.00	19.59	-0.08	1	4
Apr-25 w0 12,450	28.00	-	-	-	19.34	-0.09	-	4
Apr-25 w0 12,500	32.00	25.00	28.00	25.00	19.09	-0.10	3	17
Apr-25 w0 12,550	36.00	-	-	-	18.84	-0.11	-	103
Apr-25 w0 12,600	41.00	30.00	33.00	30.00	18.60	-0.13	2	11
Apr-25 w0 12,650	47.00	40.00	40.00	40.00	18.35	-0.14	1	9
Apr-25 w0 12,700	53.00	-	-	-	18.10	-0.16	-	40
Apr-25 w0 12,750	59.00	-	-	-	17.85	-0.18	-	3
Apr-25 w0 12,800	67.00	-	-	-	17.60	-0.20	-	7
Apr-25 w0 12,850	76.00	69.00	69.00	59.00	17.35	-0.22	7	13
Apr-25 w0 12,900	85.00	80.00	80.00	70.00	17.11	-0.24	24	48
Apr-25 w0 12,950	96.00	-	-	-	16.86	-0.27	-	8
Apr-25 w0 13,000	108.00	106.00	106.00	106.00	16.61	-0.29	2	47
Apr-25 w0 13,050	121.00	108.00	110.00	87.00	16.36	-0.32	10	20
Apr-25 w0 13,100	135.00	-	-	-	16.11	-0.35	-	9
Apr-25 w0 13,150	151.00	135.00	135.00	135.00	15.86	-0.39	2	4
Apr-25 w0 13,200	169.00	165.00	165.00	136.00	15.62	-0.42	3	23
Apr-25 w0 13,250	189.00	-	-	-	15.37	-0.46	-	8
Apr-25 w0 13,300	210.00	207.00	228.00	175.00	15.14	-0.50	28	65
Apr-25 w0 13,350	235.00	233.00	233.00	180.00	15.05	-0.53	2	6
Apr-25 w0 13,400	263.00	265.00	265.00	220.00	14.96	-0.57	39	260
Apr-25 w0 13,450	292.00	245.00	245.00	245.00	14.88	-0.61	4	4
Apr-25 w0 13,500	323.00	-	-	-	14.79	-0.65	-	6
May-25 10,800	7.00	12.00	12.00	12.00	24.94	-0.02	8	30
May-25 11,800	32.00	-	-	-	20.27	-0.07	-	5
May-25 11,900	37.00	36.00	36.00	36.00	19.80	-0.08	1	1
May-25 12,000	43.00	-	-	-	19.34	-0.09	-	3
May-25 12,200	59.00	-	-	-	18.40	-0.12	-	1
May-25 12,250	63.00	-	-	-	18.17	-0.13	-	1
May-25 12,300	69.00	-	-	-	17.94	-0.14	-	1
May-25 12,350	74.00	-	-	-	17.70	-0.15	-	1
May-25 12,400	80.00	-	-	-	17.47	-0.16	-	2
May-25 12,450	86.00	-	-	-	17.24	-0.18	-	4
May-25 12,500	93.00	-	-	-	17.00	-0.19	-	10
May-25 12,550	101.00	-	-	-	16.77	-0.20	-	1
May-25 12,600	109.00	-	-	-	16.54	-0.22	-	2
May-25 12,650	118.00	-	-	-	16.30	-0.24	-	1
May-25 12,700	127.00	-	-	-	16.07	-0.25	-	5
May-25 12,750	137.00	-	-	-	15.83	-0.27	-	3
May-25 12,800	149.00	-	-	-	15.60	-0.29	-	7
May-25 13,000	202.00	193.00	193.00	193.00	14.67	-0.38	1	8
May-25 13,150	254.00	230.00	230.00	230.00	13.97	-0.46	1	1
May-25 13,200	274.00	-	-	-	13.73	-0.48	-	6
May-25 13,300	324.00	-	-	-	13.55	-0.54	-	5
May-25 13,350	351.00	375.00	375.00	375.00	13.47	-0.57	1	1
May-25 13,400	380.00	-	-	-	13.39	-0.60	-	5
May-25 13,500	441.00	-	-	-	13.22	-0.66	-	6
Jun-25 7,000	-	-	-	-	38.97	-	-	501
Jun-25 7,700	1.00	-	-	-	36.14	-	-	3
Jun-25 8,000	1.00	-	-	-	34.93	-	-	2
Jun-25 8,100	1.00	-	-	-	34.53	-	-	3
Jun-25 8,400	2.00	-	-	-	33.31	-	-	1
Jun-25 8,500	2.00	-	-	-	32.91	-	-	1
Jun-25 9,000	3.00	-	-	-	30.89	-	-	6
Jun-25 9,100	4.00	-	-	-	30.48	-0.01	-	31
Jun-25 9,200	4.00	-	-	-	30.08	-0.01	-	15
Jun-25 9,300	5.00	-	-	-	29.68	-0.01	-	3
Jun-25 9,500	6.00	-	-	-	28.87	-0.01	-	4
Jun-25 9,600	6.00	-	-	-	28.46	-0.01	-	6
Jun-25 9,700	7.00	-	-	-	28.06	-0.01	-	2
Jun-25 9,800	8.00	-	-	-	27.66	-0.01	-	12
Jun-25 9,900	9.00	-	-	-	27.25	-0.01	-	22
Jun-25 10,000	10.00	-	-	-	26.85	-0.02	-	528
Jun-25 10,100	11.00	-	-	-	26.44	-0.02	-	26
Jun-25 10,200	13.00	-	-	-	26.04	-0.02	-	17
Jun-25 10,300	14.00	-	-	-	25.63	-0.02	-	28
Jun-25 10,400	16.00	-	-	-	25.23	-0.02	-	19
Jun-25 10,500	17.00	-	-	-	24.83	-0.03	-	24
Jun-25 10,600	19.00	-	-	-	24.42	-0.03	-	35
Jun-25 10,700	22.00	-	-	-	24.02	-0.03	-	17
Jun-25 10,800	24.00	10.00	10.00	10.00	23.61	-0.04	2	13
Jun-25 10,900	27.00	-	-	-	23.21	-0.04	-	18
Jun-25 11,000	30.00	-	-	-	22.81	-0.05	-	30
Jun-25 11,100	34.00	-	-	-	22.40	-0.05	-	4
Jun-25 11,200	38.00	-	-	-	22.00	-0.06	-	13
Jun-25 11,300	42.00	-	-	-	21.59	-0.07	-	13
Jun-25 11,400	47.00	-	-	-	21.19	-0.07	-	7
Jun-25 11,500	53.00	51.00	51.00	51.00	20.78	-0.08	1	67
Jun-25 11,600	59.00	-	-	-	20.38	-0.09	-	6
Jun-25 11,700	66.00	-	-	-	19.98	-0.10	-	253
Jun-25 11,800	74.00	-	-	-	19.57	-0.11	-	2,008
Jun-25 11,900	83.00	-	-	-	19.17	-0.13	-	251
Jun-25 12,000	92.00	-	-	-	18.76	-0.14	-	17
Jun-25 12,100	103.00	-	-	-	18.36	-0.16	-	102
Jun-25 12,200	116.00	-	-	-	17.96	-0.18	-	69
Jun-25 12,300	130.00	-	-	-	17.55	-0.20	-	1
Jun-25 12,400	145.00	-	-	-	17.15	-0.22	-	8
Jun-25 12,500	163.00	-	-	-	16.74	-0.24	-	20
Jun-25 12,600	183.00	174.00	174.00	174.00	16.34	-0.27	2	3
Jun-25 12,700	205.00	-	-	-	15.93	-0.30	-	2
Jun-25 12,800	230.00	229.00	229.00	229.00	15.53	-0.33	1	8
Jun-25 12,900	257.00	-	-	-	15.13	-0.36	-	203
Jun-25 13,000	288.00	-	-	-	14.72	-0.40	-	19
Jun-25 13,100	323.00	-	-	-	14.32	-0.44	-	1
Jun-25 13,200	362.00	-	-	-	13.92	-0.49	-	1
Jun-25 13,300	410.00	-	-	-	13.70	-0.53	-	25
Jun-25 13,400	462.00	-	-	-	13.49	-0.57	-	1
Jun-25 13,500	519.00	-	-	-	13.27	-0.62	-	14
Jun-25 13,700	646.00	-	-	-	12.84	-0.71	-	1
Jun-25 14,000	870.00	765.00	765.00	765.00	12.18	-0.82	2	2
Sep-25 6,400	1.00	-	-	-	35.81	-	-	1
Sep-25 6,600	2.00	-	-	-	35.14	-	-	2
Sep-25 6,900	3.00	-	-	-	34.14	-	-	1
Sep-25 8,000	8.00	-	-	-	30.49	-0.01	-	1
Sep-25 8,200	9.00	-	-	-	29.82	-0.01	-	3
Sep-25 8,500	12.00	-	-	-	28.83	-0.01	-	7
Sep-25 8,600	13.00	-	-	-	28.50	-0.01	-	2
Sep-25 8,700	14.00	-	-	-	28.16	-0.01	-	7
Sep-25 8,900	17.00	-	-	-	27.50	-0.02	-	8
Sep-25 9,000	19.00	-	-	-	27.17	-0.02	-	13
Sep-25 9,100	20.00	-	-	-	26.83	-0.02	-	2
Sep-25 9,200	22.00	10.00	10.00	10.00	26.50	-0.02	2	2
Sep-25 9,400	26.00	-	-	-	25.84	-0.03	-	2
Sep-25 9,500	28.00	-	-	-	25.50	-0.03	-	4
Sep-25 9,800	36.00	-	-	-	24.51	-0.04	-	1
Sep-25 9,900	38.00	-	-	-	24.17	-0.04	-	2
Sep-25 10,000	42.00	-	-	-	23.84	-0.04	-	2
Sep-25 10,100	45.00	-	-	-	23.51	-0.05	-	2
Sep-25 10,200	49.00	-	-	-	23.18	-0.05	-	3
Sep-25 10,300	53.00	-	-	-	22.85	-0.06	-	1
Sep-25 10,400	57.00	-	-	-	22.51	-0.06	-	16
Sep-25 10,500	62.00	-	-	-	22.18	-0.06	-	7
Sep-25 10,600	67.00	-	-	-	21.85	-0.07	-	2
Sep-25 10,700	72.00	-	-	-	21.52	-0.08	-	7
Sep-25 10,800	78.00	-	-	-	21.18	-0.08	-	4
Sep-25 10,900	84.00	-	-	-	20.85	-0.09	-	8
Sep-25 11,000	91.00	-	-	-	20.52	-0.10	-	14
Sep-25 11,100	98.00	101.00	101.00	101.00	20.19	-0.10	1	13
Sep-25 11,200	106.00	104.00	104.00	95.00	19.85	-0.11	5	7
Sep-25 11,300	115.00	-	-	-	19.52	-0.12	-	2
Sep-25 11,500	134.00	-	-	-	18.86	-0.14	-	40
Sep-25 11,600	145.00	-	-	-	18.52	-0.15	-	1
Sep-25 11,700	157.00	-	-	-	18.19	-0.16	-	4
Sep-25 11,900	183.00	-	-	-	17.53	-0.19	-	2
Sep-25 12,000	198.00	-	-	-	17.20	-0.21	-	64
Sep-25 12,100	214.00	-	-	-	16.86	-0.22	-	1
Sep-25 12,200	232.00	-	-	-	16.53	-0.24	-	3
Sep-25 12,300	251.00	-	-	-	16.20	-0.26	-	2
Sep-25 12,400	272.00	252.00	252.00	252.00	15.87	-0.28	1	4
Sep-25 12,500	294.00	-	-	-	15.53	-0.30	-	5
Sep-25 12,600	318.00	-	-	-	15.20	-0.32	-	8
Sep-25 12,700	345.00	-	-	-	14.87	-0.35	-	4
Sep-25 13,000	438.00	-	-	-	13.87	-0.43	-	18
Sep-25 13,500	676.00	-	-	-	12.85	-0.59	-	2
Sep-25 14,000	1,003.00	-	-	-	12.08	-0.75	-	22
Sep-25 14,200	1,155.00	-	-	-	11.77	-0.81	-	2
Sep-25 14,400	1,318.00	-	-	-	11.46	-0.85	-	3
Dec-25 6,500	5.00	-	-	-	32.19	-	-	1
Dec-25 6,600	5.00	-	-	-	31.91	-	-	2
Dec-25 6,900	7.00	-	-	-	31.07	-0.01	-	1
Dec-25 7,000	8.00	-	-	-	30.79	-0.01	-	711
Dec-25 7,400	12.00	-	-	-	29.67	-0.01	-	2
Dec-25 7,600	14.00	-	-	-	29.10	-0.01	-	2
Dec-25 7,900	18.00	-	-	-	28.26	-0.01	-	4
Dec-25 8,000	19.00	-	-	-	27.98	-0.02	-	10
Dec-25 8,100	21.00	-	-	-	27.70	-0.02	-	1
Dec-25 8,300	24.00	-	-	-	27.14	-0.02	-	3
Dec-25 8,600	31.00	-	-	-	26.30	-0.03	-	5,000
Dec-25 8,900	38.00	-	-	-	25.46	-0.03	-	1
Dec-25 9,000	41.00	-	-	-	25.18	-0.03	-	501
Dec-25 9,100	44.00	-	-	-	24.90	-0.04	-	1
Dec-25 9,400	55.00	-	-	-	24.05	-0.05	-	1
Dec-25 9,500	59.00	50.00	50.00	50.00	23.77	-0.05	2	2
Dec-25 9,600	63.00	-	-	-	23.49	-0.05	-	6
Dec-25 9,900	77.00	-	-	-	22.65	-0.06	-	3
Dec-25 10,000	83.00	-	-	-	22.37	-0.07	-	5
Dec-25 10,200	95.00	-	-	-	21.81	-0.08	-	3
Dec-25 10,300	101.00	-	-	-	21.53	-0.08	-	1
Dec-25 10,500	116.00	-	-	-	20.97	-0.10	-	8
Dec-25 10,600	124.00	-	-	-	20.69	-0.10	-	18,000
Dec-25 10,800	141.00	-	-	-	20.13	-0.12	-	32
Dec-25 10,900	151.00	-	-	-	19.85	-0.12	-	1
Dec-25 11,000	161.00	-	-	-	19.56	-0.13	-	10,003
Dec-25 11,100	172.00	-	-	-	19.28	-0.14	-	1,500
Dec-25 11,200	183.00	-	-	-	19.00	-0.15	-	1,000
Dec-25 11,300	195.00	-	-	-	18.72	-0.16	-	6,000
Dec-25 11,400	209.00	-	-	-	18.44	-0.17	-	15,002
Dec-25 11,500	223.00	-	-	-	18.16	-0.18	-	1,503
Dec-25 11,600	237.00	-	-	-	17.88	-0.20	-	11,003
Dec-25 11,700	253.00	-	-	-	17.60	-0.21	-	1
Dec-25 11,800	270.00	-	-	-	17.32	-0.22	-	3,006
Dec-25 11,900	288.00	-	-	-	17.04	-0.24	-	5,002
Dec-25 12,000	307.00	285.00	285.00	285.00	16.76	-0.25	1	13
Dec-25 12,100	328.00	-	-	-	16.48	-0.27	-	3
Dec-25 12,200	350.00	-	-	-	16.20	-0.28	-	3
Dec-25 12,500	424.00	-	-	-	15.36	-0.34	-	10
Dec-25 12,700	482.00	-	-	-	14.80	-0.38	-	1
Dec-25 12,800	514.00	-	-	-	14.51	-0.40	-	1
Dec-25 13,000	585.00	-	-	-	13.95	-0.45	-	18
Dec-25 13,100	625.00	-	-	-	13.71	-0.48	-	1
Dec-25 13,300	720.00	-	-	-	13.37	-0.53	-	1
Dec-25 14,200	1,276.00	-	-	-	11.86	-0.76	-	1
Mar-26 8,000	35.00	-	-	-	26.79	-0.02	-	3
Mar-26 8,500	50.00	-	-	-	25.51	-0.03	-	6
Mar-26 9,900	119.00	-	-	-	21.90	-0.08	-	2
Mar-26 10,000	126.00	-	-	-	21.64	-0.09	-	6
Mar-26 11,800	349.00	302.00	302.00	302.00	17.00	-0.24	1	1
Mar-26 15,000	1,959.00	-	-	-	10.53	-0.88	-	9
Mar-26 15,500	2,405.00	2,250.00	2,250.00	2,250.00	9.70	-0.94	2	2
Jun-26 8,000	58.00	-	-	-	26.01	-0.04	-	300
Jun-26 9,500	138.00	-	-	-	22.26	-0.08	-	350
Jun-26 10,200	199.00	-	-	-	20.50	-0.12	-	1
Dec-26 8,600	145.00	-	-	-	23.33	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	124.80		24/03/25
	ACCIONA Close	121.50		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	1.88	-	-	-	25.60	0.36	-	1
May-25 115.00	9.19	-	-	-	27.61	0.73	-	3
May-25 125.00	3.40	-	-	-	25.46	0.42	-	1
Jun-25 115.00	10.56	12.40	12.40	12.40	27.17	0.70	1	2
Jun-25 120.00	7.33	-	-	-	25.92	0.58	-	7
Jun-25 125.00	4.83	-	-	-	25.23	0.45	-	4
Jun-25 135.00	1.74	-	-	-	24.33	0.22	-	10
Jun-25 150.00	0.21	-	-	-	22.97	0.04	-	1
Sep-25 105.00	18.73	-	-	-	28.62	0.85	-	1
Sep-25 110.00	14.80	-	-	-	27.69	0.77	-	126
Sep-25 125.00	5.96	-	-	-	25.35	0.46	-	6
Sep-25 145.00	1.22	-	-	-	24.25	0.13	-	5
Dec-25 115.00	12.59	-	-	-	26.38	0.64	-	1
Dec-25 125.00	7.57	-	-	-	25.28	0.46	-	1
Dec-25 140.00	3.25	-	-	-	24.66	0.25	-	4
Dec-25 145.00	2.43	-	-	-	24.45	0.19	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 115.00	0.98	-	-	-	27.09	-0.20	-	1
May-25 110.00	1.16	-	-	-	28.37	-0.16	-	1
May-25 115.00	2.17	-	-	-	26.87	-0.27	-	2
Jun-25 82.00	0.05	-	-	-	34.18	-0.01	-	26
Jun-25 94.00	0.29	-	-	-	31.19	-0.04	-	1
Jun-25 98.00	0.49	-	-	-	30.19	-0.06	-	10
Jun-25 105.00	1.15	-	-	-	28.44	-0.13	-	5
Jun-25 115.00	3.16	-	-	-	25.94	-0.30	-	5
Sep-25 82.00	0.40	-	-	-	30.46	-0.04	-	188
Sep-25 94.00	1.36	-	-	-	28.22	-0.11	-	5
Sep-25 100.00	2.29	-	-	-	27.10	-0.17	-	5
Sep-25 120.00	9.13	-	-	-	23.37	-0.53	-	5
Dec-25 82.00	0.78	-	-	-	29.01	-0.06	-	230
Dec-25 105.00	4.65	-	-	-	25.60	-0.26	-	1
Dec-25 130.00	16.90	-	-	-	22.81	-0.67	-	6
Mar-26 82.00	1.07	-	-	-	27.20	-0.07	-	47

	Previous Close	17.97		24/03/25
	ACCIONA ENERGIA Close	17.49		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 19.50	0.03	-	-	-	25.98	0.06	-	1
May-25 20.00	0.08	-	-	-	25.75	0.10	-	1
Sep-25 15.00	2.81	-	-	-	28.78	0.84	-	6
Sep-25 16.00	2.06	-	-	-	27.96	0.72	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.17	-	-	-	30.40	-0.21	-	10
Apr-25 w0 17.00	0.31	-	-	-	29.94	-0.34	-	1
Apr-25 w0 18.00	0.82	-	-	-	29.37	-0.63	-	3
May-25 15.00	0.09	-	-	-	31.93	-0.09	-	5
Jun-25 17.00	0.89	-	-	-	28.75	-0.45	-	1
Jun-25 18.50	1.80	-	-	-	28.17	-0.69	-	2
Jun-25 21.00	3.92	-	-	-	27.78	-0.92	-	15
Jun-25 22.00	4.87	-	-	-	27.63	-0.96	-	4
Sep-25 18.50	2.13	-	-	-	27.96	-0.61	-	1

	Previous Close	11.35		24/03/25
	ACERINOX Close	11.30		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.47	-	-	-	24.88	0.68	-	8
Apr-25 w0 11.50	0.19	-	-	-	23.48	0.41	-	1
Apr-25 w0 12.00	0.06	-	-	-	22.65	0.17	-	10
Jun-25 8.75	2.63	-	-	-	31.31	0.96	-	5
Jun-25 9.50	1.93	-	-	-	28.90	0.91	-	2
Jun-25 9.75	1.71	-	-	-	28.09	0.88	-	5
Jun-25 10.00	1.49	-	-	-	27.29	0.85	-	114
Jun-25 10.50	1.08	-	-	-	25.68	0.76	-	141
Jun-25 11.00	0.73	0.65	0.65	0.65	24.07	0.63	5	6
Jun-25 11.50	0.45	-	-	-	22.80	0.48	-	32
Jun-25 12.00	0.25	-	-	-	22.04	0.33	-	2
Jun-25 12.50	0.12	-	-	-	21.27	0.20	-	1
Jun-25 13.50	0.02	-	-	-	19.74	0.04	-	3
Sep-25 9.50	2.01	-	-	-	28.79	0.87	-	2
Sep-25 9.75	1.80	-	-	-	28.12	0.84	-	25
Sep-25 10.00	1.60	-	-	-	27.44	0.80	-	160
Sep-25 10.50	1.22	-	-	-	26.08	0.71	-	9
Sep-25 11.00	0.88	-	-	-	24.72	0.61	-	6
Sep-25 12.00	0.41	-	-	-	23.10	0.38	-	4
Dec-25 9.00	2.51	-	-	-	29.55	0.88	-	2
Dec-25 9.50	2.09	-	-	-	28.29	0.82	-	25
Dec-25 9.75	1.89	-	-	-	27.67	0.79	-	30
Dec-25 10.00	1.70	-	-	-	27.04	0.76	-	2
Dec-25 10.50	1.34	-	-	-	25.79	0.68	-	10
Dec-25 11.50	0.76	-	-	-	23.57	0.50	-	3
Dec-25 12.00	0.56	-	-	-	23.06	0.40	-	50
Dec-25 12.50	0.40	-	-	-	22.54	0.32	-	1
Dec-25 14.00	0.11	-	-	-	20.99	0.12	-	35
Mar-26 8.75	2.74	-	-	-	30.14	0.89	-	30
Mar-26 10.50	1.41	-	-	-	26.01	0.66	-	41
Mar-26 11.00	1.10	-	-	-	24.83	0.58	-	2
Dec-26 9.00	2.69	-	-	-	31.43	0.81	-	50
Dec-26 9.75	2.18	-	-	-	30.08	0.72	-	2
Jun-27 9.50	2.42	-	-	-	31.11	0.73	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.13	-	-	-	22.28	-0.30	-	1
May-25 10.50	0.11	-	-	-	23.85	-0.19	-	1
May-25 11.00	0.23	0.23	0.23	0.23	22.09	-0.35	2	2
May-25 12.00	0.78	-	-	-	19.86	-0.77	-	2
Jun-25 6.50	-	-	-	-	38.67	-	-	1
Jun-25 7.75	0.01	-	-	-	34.65	-0.01	-	1
Jun-25 8.25	0.01	-	-	-	33.05	-0.02	-	42
Jun-25 8.50	0.02	-	-	-	32.24	-0.03	-	2
Jun-25 8.75	0.03	-	-	-	31.44	-0.04	-	82
Jun-25 9.00	0.04	-	-	-	30.64	-0.05	-	83
Jun-25 9.25	0.06	-	-	-	29.83	-0.07	-	6
Jun-25 9.75	0.10	-	-	-	28.22	-0.12	-	415
Jun-25 10.00	0.13	-	-	-	27.42	-0.16	-	11
Jun-25 10.50	0.23	-	-	-	25.81	-0.25	-	14
Jun-25 11.00	0.37	-	-	-	24.20	-0.37	-	11
Sep-25 8.25	0.10	-	-	-	32.26	-0.08	-	15
Sep-25 8.50	0.12	-	-	-	31.58	-0.09	-	103
Sep-25 8.75	0.15	-	-	-	30.90	-0.11	-	40
Sep-25 9.00	0.18	-	-	-	30.22	-0.14	-	10
Sep-25 9.25	0.22	-	-	-	29.54	-0.16	-	260
Sep-25 9.50	0.27	-	-	-	28.86	-0.19	-	120
Sep-25 10.00	0.38	-	-	-	27.51	-0.26	-	11
Sep-25 10.50	0.52	-	-	-	26.15	-0.35	-	10
Sep-25 13.50	2.48	-	-	-	21.45	-0.90	-	1
Dec-25 8.00	0.12	-	-	-	30.31	-0.08	-	1
Dec-25 8.50	0.17	-	-	-	29.06	-0.11	-	11
Dec-25 9.00	0.24	-	-	-	27.81	-0.16	-	26
Dec-25 9.25	0.29	-	-	-	27.18	-0.18	-	3
Dec-25 9.50	0.33	-	-	-	26.55	-0.21	-	10
Dec-25 11.00	0.79	-	-	-	22.79	-0.44	-	27
Mar-26 8.50	0.25	-	-	-	27.07	-0.15	-	10
Jun-27 8.75	0.51	-	-	-	20.89	-0.24	-	1

	Previous Close	54.30		24/03/25
	ACS Close	54.15		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	10.24	-	-	-	36.28	0.99	-	28
Apr-25 w0 56.00	0.79	-	-	-	26.58	0.33	-	28
Apr-25 w0 60.00	0.11	-	-	-	25.99	0.07	-	15
May-25 54.00	2.35	2.01	2.01	2.01	26.33	0.55	1	-
May-25 56.00	1.46	-	-	-	25.91	0.40	-	26
May-25 58.00	0.84	-	-	-	25.60	0.27	-	1
May-25 60.00	0.44	-	-	-	25.29	0.16	-	1
May-25 62.00	0.21	-	-	-	24.98	0.09	-	1
Jun-25 34.00	20.37	-	-	-	39.65	0.99	-	1
Jun-25 37.00	17.42	-	-	-	37.44	0.99	-	30
Jun-25 40.00	14.50	-	-	-	35.22	0.97	-	3
Jun-25 42.00	12.60	-	-	-	33.75	0.95	-	25
Jun-25 43.00	11.65	-	-	-	33.01	0.94	-	25
Jun-25 45.00	9.82	-	-	-	31.53	0.90	-	1
Jun-25 46.00	8.92	-	-	-	30.79	0.88	-	51
Jun-25 48.00	7.20	-	-	-	29.31	0.83	-	1
Jun-25 50.00	5.59	-	-	-	27.84	0.76	-	1
Jun-25 56.00	1.96	-	-	-	24.59	0.43	-	26
Jun-25 58.00	1.28	-	-	-	24.39	0.32	-	75
Sep-25 36.00	18.41	-	-	-	33.61	0.99	-	25
Sep-25 45.00	9.96	-	-	-	28.90	0.89	-	1
Sep-25 46.00	9.11	-	-	-	28.37	0.86	-	51
Sep-25 47.00	8.25	-	-	-	27.85	0.83	-	2
Sep-25 48.00	7.46	-	-	-	27.33	0.80	-	2
Sep-25 49.00	6.69	-	-	-	26.80	0.77	-	1
Sep-25 50.00	5.93	-	-	-	26.28	0.73	-	3
Sep-25 52.00	4.58	-	-	-	25.23	0.64	-	1
Sep-25 54.00	3.41	-	-	-	24.19	0.54	-	26
Sep-25 56.00	2.52	-	-	-	23.97	0.44	-	25
Sep-25 58.00	1.81	-	-	-	23.83	0.35	-	25
Sep-25 60.00	1.30	-	-	-	23.68	0.27	-	1
Dec-25 31.00	23.33	-	-	-	34.04	1.00	-	3
Dec-25 33.00	21.36	-	-	-	33.15	0.99	-	3
Dec-25 35.00	19.40	-	-	-	32.27	0.99	-	25
Dec-25 36.00	18.42	-	-	-	31.82	0.98	-	25
Dec-25 37.00	17.46	-	-	-	31.38	0.98	-	25
Dec-25 38.00	16.51	-	-	-	30.94	0.97	-	25
Dec-25 39.00	15.55	-	-	-	30.49	0.96	-	25
Dec-25 40.00	14.62	-	-	-	30.05	0.94	-	31
Dec-25 41.00	13.71	-	-	-	29.61	0.93	-	26
Dec-25 43.00	11.92	-	-	-	28.72	0.89	-	1
Dec-25 44.00	11.07	-	-	-	28.28	0.87	-	3
Dec-25 46.00	9.39	-	-	-	27.39	0.82	-	1
Dec-25 49.00	7.14	-	-	-	26.06	0.72	-	1
Dec-25 50.00	6.48	-	-	-	25.62	0.69	-	2
Dec-25 52.00	5.19	-	-	-	24.73	0.61	-	1
Dec-25 54.00	4.09	-	-	-	23.85	0.53	-	4
Dec-25 56.00	3.22	-	-	-	23.69	0.45	-	3
Dec-25 70.00	0.46	-	-	-	23.00	0.10	-	75
Dec-25 72.00	0.34	-	-	-	22.90	0.08	-	25
Mar-26 26.00	28.30	28.00	28.00	28.00	35.50	1.00	1	1
Mar-26 35.00	19.44	-	-	-	31.90	0.98	-	25
Mar-26 36.00	18.48	-	-	-	31.50	0.97	-	25
Mar-26 37.00	17.53	-	-	-	31.10	0.96	-	25
Mar-26 38.00	16.60	-	-	-	30.70	0.95	-	25
Mar-26 39.00	15.68	-	-	-	30.30	0.94	-	25
Mar-26 41.00	13.89	-	-	-	29.50	0.91	-	10
Mar-26 48.00	8.35	8.21	8.21	8.21	26.70	0.73	25	25
Mar-26 49.00	7.68	7.51	7.51	7.51	26.30	0.70	25	25
Mar-26 52.00	5.79	-	-	-	25.10	0.60	-	25
Mar-26 54.00	4.74	4.70	4.70	4.70	24.30	0.53	1	27
Mar-26 56.00	3.88	-	-	-	24.11	0.47	-	25
Jun-26 56.00	4.41	-	-	-	23.86	0.48	-	1
Sep-26 56.00	4.54	-	-	-	23.62	0.48	-	25
Sep-26 58.00	3.83	-	-	-	23.45	0.43	-	1
Mar-27 56.00	5.22	-	-	-	23.60	0.49	-	25
Jun-27 28.00	26.31	-	-	-	32.98	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	-	-	-	-	36.74	-	-	25
Apr-25 w0 47.00	0.06	-	-	-	31.17	-0.03	-	1
Apr-25 w0 50.00	0.26	-	-	-	28.38	-0.13	-	25
Apr-25 w0 52.00	0.60	-	-	-	26.52	-0.26	-	26
Apr-25 w0 54.00	1.26	1.25	1.31	1.25	24.66	-0.46	2	27
Apr-25 w0 58.00	4.02	-	-	-	23.95	-0.87	-	1
Jun-25 28.00	-	-	-	-	42.29	-	-	30
Jun-25 30.00	-	-	-	-	40.81	-	-	11
Jun-25 31.00	-	-	-	-	40.07	-	-	25
Jun-25 34.00	0.01	-	-	-	37.85	-	-	2
Jun-25 36.00	0.03	-	-	-	36.38	-0.01	-	10
Jun-25 38.00	0.05	-	-	-	34.90	-0.01	-	50
Jun-25 39.00	0.07	-	-	-	34.16	-0.02	-	25
Jun-25 41.00	0.12	-	-	-	32.68	-0.03	-	25
Jun-25 42.00	0.16	-	-	-	31.95	-0.04	-	53
Jun-25 43.00	0.20	-	-	-	31.21	-0.05	-	25
Jun-25 45.00	0.33	-	-	-	29.73	-0.09	-	25
Jun-25 46.00	0.41	-	-	-	28.99	-0.10	-	1
Jun-25 47.00	0.53	-	-	-	28.25	-0.13	-	5
Jun-25 48.00	0.66	-	-	-	27.51	-0.16	-	5
Jun-25 49.00	0.83	-	-	-	26.77	-0.20	-	25
Jun-25 50.00	1.02	-	-	-	26.04	-0.23	-	25
Jun-25 52.00	1.53	-	-	-	24.56	-0.33	-	27
Sep-25 27.00	0.01	-	-	-	36.61	-	-	1
Sep-25 33.00	0.08	-	-	-	33.47	-0.02	-	35
Sep-25 34.00	0.10	-	-	-	32.94	-0.02	-	25
Sep-25 35.00	0.13	-	-	-	32.42	-0.03	-	100
Sep-25 36.00	0.16	-	-	-	31.90	-0.03	-	25
Sep-25 37.00	0.21	-	-	-	31.37	-0.04	-	1
Sep-25 39.00	0.32	-	-	-	30.33	-0.06	-	27
Sep-25 47.00	1.40	-	-	-	26.14	-0.23	-	2
Sep-25 48.00	1.66	-	-	-	25.62	-0.26	-	25
Sep-25 49.00	1.93	-	-	-	25.09	-0.30	-	50
Dec-25 25.00	0.02	-	-	-	35.25	-	-	20
Dec-25 28.00	0.05	-	-	-	33.92	-0.01	-	25
Dec-25 29.00	0.07	-	-	-	33.48	-0.01	-	25
Dec-25 30.00	0.09	-	-	-	33.03	-0.01	-	25
Dec-25 31.00	0.12	-	-	-	32.59	-0.02	-	26
Dec-25 32.00	0.15	-	-	-	32.15	-0.02	-	27
Dec-25 33.00	0.18	-	-	-	31.70	-0.03	-	25
Dec-25 34.00	0.23	-	-	-	31.26	-0.04	-	25
Dec-25 35.00	0.28	-	-	-	30.82	-0.04	-	25
Dec-25 36.00	0.33	-	-	-	30.37	-0.05	-	25
Dec-25 37.00	0.41	-	-	-	29.93	-0.06	-	25
Dec-25 38.00	0.49	-	-	-	29.49	-0.07	-	27
Dec-25 44.00	1.29	-	-	-	26.83	-0.18	-	2
Dec-25 46.00	1.68	-	-	-	25.94	-0.22	-	27
Dec-25 47.00	1.95	1.85	1.85	1.85	25.50	-0.25	25	175
Dec-25 48.00	2.23	-	-	-	25.06	-0.28	-	58
Dec-25 49.00	2.51	-	-	-	24.61	-0.31	-	25
Dec-25 50.00	2.85	-	-	-	24.17	-0.35	-	1
Dec-25 52.00	3.61	-	-	-	23.28	-0.42	-	2
Mar-26 28.00	0.12	-	-	-	32.70	-0.02	-	25
Mar-26 29.00	0.15	-	-	-	32.30	-0.02	-	25
Mar-26 31.00	0.22	-	-	-	31.50	-0.03	-	25
Mar-26 32.00	0.28	-	-	-	31.10	-0.04	-	25
Mar-26 33.00	0.33	-	-	-	30.70	-0.04	-	25
Mar-26 34.00	0.39	-	-	-	30.30	-0.05	-	25
Mar-26 39.00	0.90	-	-	-	28.30	-0.11	-	20
Mar-26 44.00	1.75	-	-	-	26.30	-0.20	-	25
Mar-26 45.00	1.96	-	-	-	25.90	-0.22	-	25
Mar-26 46.00	2.24	-	-	-	25.50	-0.25	-	25
Mar-26 47.00	2.52	-	-	-	25.10	-0.27	-	3
Mar-26 54.00	5.19	5.14	5.14	5.14	22.30	-0.49	1	1
Jun-26 30.00	0.24	-	-	-	30.50	-0.03	-	25
Jun-26 31.00	0.30	-	-	-	30.11	-0.04	-	25
Jun-26 34.00	0.50	-	-	-	28.94	-0.06	-	10
Jun-26 41.00	1.34	-	-	-	26.23	-0.15	-	25
Jun-26 42.00	1.53	-	-	-	25.84	-0.17	-	25
Jun-26 43.00	1.73	-	-	-	25.45	-0.19	-	25
Jun-26 44.00	1.93	-	-	-	25.07	-0.21	-	25
Jun-26 45.00	2.17	-	-	-	24.68	-0.23	-	25
Sep-26 50.00	4.36	-	-	-	21.64	-0.40	-	25
Sep-26 52.00	5.24	-	-	-	20.89	-0.46	-	25
Sep-26 54.00	6.16	-	-	-	20.14	-0.52	-	25
Sep-26 56.00	7.40	-	-	-	19.92	-0.58	-	25
Dec-26 23.00	0.13	-	-	-	31.63	-0.01	-	201
Dec-26 24.00	0.16	-	-	-	31.25	-0.02	-	25
Dec-26 25.00	0.19	-	-	-	30.88	-0.02	-	25
Dec-26 27.00	0.29	-	-	-	30.12	-0.03	-	25
Dec-26 28.00	0.34	-	-	-	29.75	-0.04	-	75
Dec-26 29.00	0.40	-	-	-	29.37	-0.04	-	75
Dec-26 30.00	0.48	-	-	-	29.00	-0.05	-	17
Dec-26 33.00	0.74	-	-	-	27.87	-0.08	-	6
Dec-26 34.00	0.86	-	-	-	27.50	-0.09	-	25
Dec-26 35.00	0.99	-	-	-	27.12	-0.10	-	200
Jun-27 22.00	0.17	-	-	-	30.96	-0.02	-	360
Jun-27 24.00	0.26	-	-	-	30.26	-0.03	-	85
Jun-27 28.00	0.52	-	-	-	28.86	-0.05	-	2
Jun-27 33.00	1.04	-	-	-	27.10	-0.09	-	2

	Previous Close	217.60		24/03/25
	AENA Close	216.40		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 220.00	3.19	-	-	-	20.66	0.40	-	500
Apr-25 w0 230.00	0.71	-	-	-	19.94	0.13	-	5
May-25 240.00	0.10	-	-	-	17.58	0.02	-	1
Jun-25 175.00	41.77	-	-	-	30.30	0.99	-	5
Jun-25 190.00	27.22	-	-	-	27.41	0.94	-	5
Jun-25 195.00	22.59	-	-	-	26.45	0.90	-	5
Jun-25 200.00	18.20	-	-	-	25.49	0.84	-	3
Jun-25 220.00	5.06	-	-	-	21.95	0.41	-	5
Jun-25 230.00	2.08	-	-	-	20.91	0.20	-	28
Sep-25 175.00	41.87	-	-	-	28.06	0.98	-	5
Sep-25 180.00	37.13	-	-	-	27.35	0.95	-	5
Sep-25 190.00	28.05	-	-	-	25.93	0.87	-	5
Sep-25 200.00	19.99	-	-	-	24.51	0.74	-	5
Sep-25 210.00	13.37	-	-	-	23.10	0.57	-	5
Sep-25 230.00	5.08	-	-	-	21.08	0.29	-	20
Sep-25 240.00	2.80	-	-	-	20.26	0.18	-	15
Dec-25 210.00	15.81	-	-	-	22.06	0.55	-	1
Dec-25 220.00	10.97	-	-	-	21.08	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 195.00	0.25	-	-	-	24.44	-0.04	-	5
Apr-25 w0 200.00	0.55	-	-	-	23.53	-0.09	-	123
Apr-25 w0 210.00	2.14	-	-	-	21.71	-0.28	-	5
May-25 185.00	0.96	-	-	-	24.28	-0.10	-	1
Jun-25 155.00	0.19	-	-	-	29.18	-0.02	-	1
Jun-25 160.00	0.30	-	-	-	28.22	-0.03	-	1
Jun-25 180.00	1.30	-	-	-	24.37	-0.10	-	5
Jun-25 185.00	1.88	-	-	-	23.41	-0.14	-	1
Jun-25 195.00	3.59	3.31	3.31	3.31	21.48	-0.26	4	9
Jun-25 230.00	23.36	-	-	-	15.94	-0.92	-	5
Sep-25 130.00	0.19	-	-	-	31.14	-0.01	-	1
Sep-25 185.00	4.35	-	-	-	23.35	-0.21	-	5
Sep-25 195.00	6.74	-	-	-	21.93	-0.31	-	5
Sep-25 210.00	12.34	-	-	-	19.81	-0.50	-	5
Sep-25 230.00	25.00	-	-	-	17.79	-0.80	-	5
Dec-25 155.00	1.68	-	-	-	26.05	-0.07	-	5
Dec-25 200.00	10.34	-	-	-	20.78	-0.37	-	5

	Previous Close	10.28		24/03/25
	ALMIRALL Close	10.13		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	0.13	-	-	-	25.90	0.31	-	20
Jun-25 9.25	1.04	-	-	-	25.85	0.81	-	36
Jun-25 9.50	0.86	-	-	-	25.81	0.74	-	37
Jun-25 10.00	0.55	-	-	-	25.73	0.58	-	11
Sep-25 10.50	0.54	-	-	-	25.85	0.44	-	2

	Previous Close	74.20		24/03/25
	AMADEUS Close	73.30		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 72.00	2.44	-	-	-	21.94	0.65	-	1
Apr-25 w0 76.00	0.60	-	-	-	20.28	0.26	-	2
May-25 76.00	1.35	-	-	-	20.67	0.36	-	25
Jun-25 52.00	21.76	-	-	-	38.78	0.97	-	25
Jun-25 56.00	17.90	-	-	-	35.47	0.95	-	3
Jun-25 60.00	14.13	-	-	-	32.16	0.92	-	7
Jun-25 62.00	12.28	-	-	-	30.50	0.89	-	8
Jun-25 64.00	10.50	-	-	-	28.85	0.86	-	3
Jun-25 66.00	8.76	-	-	-	27.19	0.81	-	10
Jun-25 68.00	7.09	-	-	-	25.54	0.76	-	2
Jun-25 70.00	5.55	-	-	-	23.88	0.69	-	50
Jun-25 72.00	4.12	-	-	-	22.23	0.61	-	28
Jun-25 74.00	2.92	3.16	3.16	3.16	21.04	0.51	2	60
Jun-25 76.00	2.05	-	-	-	20.73	0.40	-	58
Jun-25 78.00	1.37	-	-	-	20.42	0.30	-	25
Jun-25 80.00	0.87	-	-	-	20.11	0.22	-	81
Jun-25 82.00	0.52	-	-	-	19.80	0.15	-	1
Jun-25 84.00	0.30	-	-	-	19.50	0.09	-	5
Sep-25 49.00	24.83	-	-	-	37.68	0.97	-	25
Sep-25 52.00	21.99	-	-	-	35.77	0.95	-	25
Sep-25 64.00	11.26	-	-	-	28.13	0.80	-	25
Sep-25 66.00	9.66	-	-	-	26.86	0.76	-	6
Sep-25 68.00	8.12	-	-	-	25.58	0.71	-	75
Sep-25 70.00	6.69	-	-	-	24.31	0.65	-	26
Sep-25 74.00	4.20	-	-	-	22.10	0.51	-	76
Sep-25 76.00	3.29	-	-	-	21.79	0.44	-	102
Sep-25 78.00	2.56	-	-	-	21.48	0.37	-	75
Sep-25 80.00	1.94	-	-	-	21.17	0.30	-	150
Sep-25 82.00	1.41	-	-	-	20.86	0.24	-	100
Sep-25 84.00	1.04	-	-	-	20.56	0.19	-	35
Dec-25 64.00	12.21	-	-	-	27.54	0.76	-	35
Dec-25 72.00	6.51	-	-	-	23.10	0.58	-	25
Dec-25 76.00	4.48	-	-	-	22.04	0.47	-	76
Dec-25 78.00	3.72	-	-	-	21.78	0.41	-	50
Dec-25 80.00	3.00	-	-	-	21.53	0.36	-	58
Dec-25 82.00	2.43	-	-	-	21.27	0.31	-	125
Dec-25 84.00	1.91	-	-	-	21.02	0.26	-	11
Dec-25 86.00	1.50	-	-	-	20.76	0.22	-	75
Dec-25 88.00	1.14	-	-	-	20.51	0.18	-	50
Mar-26 49.00	25.19	-	-	-	32.94	0.93	-	50
Mar-26 50.00	24.29	-	-	-	32.49	0.92	-	100
Jun-26 64.00	13.33	-	-	-	25.84	0.74	-	1
Jun-26 80.00	4.40	-	-	-	21.17	0.41	-	1
Dec-26 58.00	18.62	-	-	-	27.86	0.80	-	25
Dec-26 64.00	14.31	-	-	-	25.87	0.72	-	25
Dec-26 66.00	13.00	-	-	-	25.20	0.69	-	25
Dec-26 72.00	9.29	-	-	-	23.21	0.59	-	25
Jun-27 52.00	24.18	-	-	-	30.32	0.85	-	25
Jun-27 58.00	19.76	-	-	-	28.49	0.78	-	25
Jun-27 62.00	16.94	-	-	-	27.27	0.74	-	50
Jun-27 66.00	14.40	-	-	-	26.05	0.68	-	25
Jun-27 68.00	13.16	-	-	-	25.44	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	0.03	-	-	-	30.29	-0.01	-	1
Apr-25 w0 64.00	0.06	-	-	-	28.53	-0.03	-	2
Apr-25 w0 68.00	0.26	-	-	-	25.02	-0.11	-	10
Apr-25 w0 72.00	1.00	1.05	1.05	1.05	21.51	-0.35	2	2
Apr-25 w0 74.00	1.86	-	-	-	20.24	-0.55	-	1
Apr-25 w0 78.00	4.83	-	-	-	19.47	-0.89	-	25
Apr-25 w0 80.00	6.71	-	-	-	19.09	-0.98	-	25
May-25 56.00	0.07	-	-	-	35.48	-0.02	-	3
May-25 58.00	0.11	-	-	-	33.74	-0.03	-	3
Jun-25 39.00	0.01	-	-	-	48.64	-	-	34
Jun-25 40.00	0.02	-	-	-	47.81	-	-	25
Jun-25 41.00	0.02	-	-	-	46.98	-	-	25
Jun-25 44.00	0.04	-	-	-	44.50	-0.01	-	25
Jun-25 45.00	0.04	-	-	-	43.67	-0.01	-	25
Jun-25 46.00	0.05	-	-	-	42.84	-0.01	-	25
Jun-25 47.00	0.06	-	-	-	42.02	-0.01	-	25
Jun-25 48.00	0.07	-	-	-	41.19	-0.01	-	30
Jun-25 50.00	0.10	-	-	-	39.53	-0.02	-	26
Jun-25 52.00	0.14	-	-	-	37.88	-0.02	-	25
Jun-25 54.00	0.18	0.12	0.12	0.12	36.22	-0.03	2	32
Jun-25 58.00	0.32	-	-	-	32.91	-0.06	-	75
Jun-25 60.00	0.44	-	-	-	31.26	-0.08	-	51
Jun-25 62.00	0.56	-	-	-	29.60	-0.10	-	31
Jun-25 64.00	0.76	-	-	-	27.95	-0.14	-	26
Jun-25 66.00	0.99	-	-	-	26.29	-0.18	-	350
Jun-25 68.00	1.31	-	-	-	24.64	-0.24	-	155
Jun-25 70.00	1.74	-	-	-	22.98	-0.31	-	40
Jun-25 72.00	2.30	-	-	-	21.33	-0.40	-	25
Sep-25 43.00	0.17	-	-	-	39.62	-0.02	-	25
Sep-25 44.00	0.19	-	-	-	38.98	-0.02	-	25
Sep-25 48.00	0.32	-	-	-	36.44	-0.04	-	25
Sep-25 49.00	0.36	-	-	-	35.80	-0.04	-	25
Sep-25 50.00	0.40	-	-	-	35.16	-0.05	-	1
Sep-25 52.00	0.49	-	-	-	33.89	-0.06	-	1,000
Sep-25 56.00	0.76	-	-	-	31.34	-0.09	-	52
Sep-25 58.00	0.95	-	-	-	30.07	-0.11	-	25
Sep-25 60.00	1.16	-	-	-	28.80	-0.14	-	1
Sep-25 62.00	1.41	-	-	-	27.52	-0.17	-	210
Sep-25 64.00	1.73	-	-	-	26.25	-0.21	-	75
Sep-25 66.00	2.10	-	-	-	24.98	-0.25	-	101
Sep-25 68.00	2.56	-	-	-	23.70	-0.30	-	175
Sep-25 70.00	3.10	-	-	-	22.43	-0.36	-	50
Dec-25 39.00	0.23	-	-	-	39.68	-0.02	-	25
Dec-25 40.00	0.25	-	-	-	39.12	-0.02	-	25
Dec-25 45.00	0.45	-	-	-	36.35	-0.04	-	2
Dec-25 47.00	0.54	-	-	-	35.24	-0.05	-	25
Dec-25 48.00	0.61	-	-	-	34.69	-0.06	-	50
Dec-25 49.00	0.68	-	-	-	34.13	-0.06	-	25
Dec-25 50.00	0.75	-	-	-	33.58	-0.07	-	501
Dec-25 52.00	0.89	-	-	-	32.47	-0.08	-	25
Dec-25 54.00	1.07	-	-	-	31.36	-0.10	-	25
Dec-25 56.00	1.29	-	-	-	30.25	-0.12	-	50
Dec-25 58.00	1.50	-	-	-	29.14	-0.14	-	125
Dec-25 60.00	1.80	-	-	-	28.03	-0.17	-	185
Dec-25 62.00	2.12	-	-	-	26.92	-0.20	-	92
Dec-25 64.00	2.46	-	-	-	25.81	-0.23	-	75
Dec-25 66.00	2.92	-	-	-	24.70	-0.27	-	75
Dec-25 68.00	3.38	-	-	-	23.59	-0.32	-	25
Dec-25 70.00	3.99	-	-	-	22.48	-0.37	-	26
Dec-25 72.00	4.63	-	-	-	21.37	-0.43	-	1
Dec-25 74.00	5.51	-	-	-	20.56	-0.49	-	1
Mar-26 50.00	0.96	-	-	-	31.08	-0.08	-	1
Jun-26 50.00	1.19	-	-	-	29.95	-0.09	-	28
Jun-26 52.00	1.43	-	-	-	29.14	-0.11	-	27
Jun-26 60.00	2.64	2.45	2.47	2.45	25.90	-0.20	14	43
Jun-26 64.00	3.53	-	-	-	24.28	-0.26	-	28
Sep-26 64.00	4.00	-	-	-	23.39	-0.28	-	25
Sep-26 66.00	4.53	-	-	-	22.67	-0.31	-	25
Sep-26 68.00	5.19	-	-	-	21.95	-0.35	-	25
Sep-26 70.00	5.84	-	-	-	21.24	-0.39	-	25
Dec-26 62.00	3.82	-	-	-	23.60	-0.25	-	2
Dec-26 68.00	5.54	-	-	-	21.61	-0.35	-	1
Jun-27 44.00	1.30	-	-	-	28.67	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	2.54	-	-	-	21.48	0.36	-	2

	Previous Close	29.11		24/03/25
	ARCELORMITTAL Close	29.48		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	2.92	-	-	-	43.99	0.80	-	5
Apr-25 w0 33.00	0.24	-	-	-	40.51	0.15	-	1
Apr-25 w0 34.00	0.13	-	-	-	40.12	0.09	-	2
May-25 34.00	0.46	-	-	-	39.76	0.20	-	2
Jun-25 24.00	5.97	-	-	-	43.23	0.87	-	40
Jun-25 25.00	5.16	-	-	-	42.45	0.82	-	113
Jun-25 29.00	2.48	-	-	-	39.32	0.57	-	5
Jun-25 30.00	2.00	-	-	-	38.85	0.50	-	15
Jun-25 31.00	1.59	-	-	-	38.66	0.43	-	1
Jun-25 33.00	0.98	-	-	-	38.27	0.30	-	4
Jun-25 35.00	0.57	-	-	-	37.89	0.20	-	1
Jun-25 39.00	0.17	0.22	0.22	0.22	37.12	0.07	5	5
Sep-25 21.00	8.99	-	-	-	43.57	0.90	-	2
Sep-25 26.00	5.17	-	-	-	39.90	0.73	-	5
Sep-25 28.00	3.93	-	-	-	38.43	0.63	-	16
Sep-25 29.00	3.36	-	-	-	37.69	0.58	-	1
Sep-25 30.00	2.89	-	-	-	37.23	0.53	-	10
Sep-25 32.00	2.10	-	-	-	36.83	0.43	-	1
Dec-25 20.00	10.10	-	-	-	42.18	0.90	-	1
Dec-25 21.00	9.27	-	-	-	41.55	0.88	-	2
Dec-25 24.00	6.98	-	-	-	39.69	0.79	-	13
Dec-25 25.00	6.31	-	-	-	39.07	0.75	-	3
Dec-25 27.00	5.03	-	-	-	37.82	0.67	-	6
Dec-25 28.00	4.46	-	-	-	37.20	0.63	-	9
Dec-25 32.00	2.63	-	-	-	35.71	0.46	-	50
Jun-29 24.00	10.06	-	-	-	34.01	0.76	-	1
Dec-29 30.00	7.98	-	-	-	33.29	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.05	-	-	-	45.13	-0.03	-	8
Apr-25 w0 25.00	0.10	-	-	-	44.27	-0.06	-	2
Apr-25 w0 26.00	0.20	-	-	-	43.41	-0.12	-	2
Apr-25 w0 27.00	0.36	-	-	-	42.55	-0.19	-	4
Apr-25 w0 29.00	0.99	-	-	-	40.83	-0.41	-	12
Jun-25 19.00	0.05	-	-	-	45.90	-0.02	-	2
Jun-25 20.00	0.09	-	-	-	45.12	-0.03	-	11
Jun-25 22.00	0.22	-	-	-	43.56	-0.07	-	133
Jun-25 23.00	0.32	-	-	-	42.78	-0.10	-	1
Jun-25 24.00	0.48	-	-	-	42.00	-0.14	-	5
Jun-25 25.00	0.67	-	-	-	41.22	-0.18	-	12
Jun-25 27.00	1.21	-	-	-	39.65	-0.30	-	23
Sep-25 15.50	0.06	-	-	-	46.31	-0.02	-	4
Dec-25 15.50	0.14	-	-	-	43.69	-0.03	-	4
Dec-25 16.50	0.21	-	-	-	43.07	-0.04	-	2
Dec-25 20.00	0.58	-	-	-	40.90	-0.10	-	2
Dec-25 23.00	1.17	-	-	-	39.03	-0.18	-	3
Dec-25 24.00	1.41	-	-	-	38.41	-0.22	-	1
Dec-25 25.00	1.73	-	-	-	37.79	-0.25	-	1

	Previous Close	5.18		24/03/25
	ATRESMEDIA Close	5.21		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.90	0.43	-	-	-	25.97	0.74	-	10
Sep-25 4.80	0.51	-	-	-	24.73	0.79	-	13
Sep-25 5.25	0.22	-	-	-	22.76	0.50	-	7
Dec-25 3.00	2.22	-	-	-	29.92	1.00	-	1
Dec-25 4.80	0.52	-	-	-	24.63	0.77	-	1
Dec-25 5.00	0.38	-	-	-	24.04	0.65	-	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.03	-	-	-	22.59	-0.12	-	5
Dec-25 4.90	0.47	-	-	-	20.17	-0.59	-	2

	Previous Close	2.78		24/03/25
	B.SABADELL Close	2.76		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.40	0.36	-	-	-	31.20	1.00	-	1
May-25 2.80	0.06	-	-	-	30.61	0.33	-	10
Jun-25 2.00	0.76	-	-	-	32.29	1.00	-	1
Jun-25 2.60	0.19	-	-	-	30.99	0.58	-	1
Jun-25 2.70	0.14	-	-	-	30.77	0.48	-	10
Jun-25 2.90	0.07	-	-	-	30.59	0.30	-	10
Sep-25 2.00	0.76	-	-	-	31.99	0.93	-	6
Sep-25 2.70	0.19	-	-	-	30.29	0.51	-	800
Sep-25 3.00	0.09	-	-	-	30.01	0.31	-	5
Sep-25 3.10	0.07	-	-	-	29.94	0.25	-	100
Dec-25 1.80	0.96	-	-	-	32.11	0.96	-	10,000
Dec-25 2.60	0.28	-	-	-	30.85	0.58	-	5
Dec-25 2.90	0.17	-	-	-	30.50	0.40	-	10
Dec-25 3.30	0.08	-	-	-	30.21	0.22	-	5
Mar-26 0.75	2.01	2.05	2.05	2.05	35.43	1.00	23	23

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	26.19	-	-	25
Apr-25 w0 2.70	0.10	0.06	0.06	0.06	24.84	-0.63	17	60
May-25 2.50	0.04	-	-	-	25.38	-0.27	-	5
May-25 2.60	0.08	-	-	-	25.21	-0.41	-	1
May-25 2.70	0.13	-	-	-	25.04	-0.57	-	3
Jun-25 1.00	-	-	-	-	30.17	-	-	4,765
Jun-25 1.10	-	-	-	-	29.95	-	-	2,350
Jun-25 1.20	-	-	-	-	29.73	-	-	1
Jun-25 1.40	-	-	-	-	29.30	-	-	5,248
Jun-25 1.60	-	-	-	-	28.86	-	-	20
Jun-25 1.70	-	-	-	-	28.64	-	-	4
Jun-25 1.80	-	-	-	-	28.43	-	-	31
Jun-25 1.90	-	-	-	-	28.21	-0.01	-	550
Jun-25 2.00	-	-	-	-	27.99	-0.02	-	504
Jun-25 2.40	0.05	-	-	-	27.12	-0.21	-	3
Jun-25 2.70	0.17	-	-	-	26.47	-0.54	-	1
Jun-25 2.90	0.30	-	-	-	26.29	-0.75	-	10
Sep-25 1.80	-	-	-	-	26.96	-0.02	-	4
Sep-25 2.50	0.14	-	-	-	25.27	-0.38	-	2
Sep-25 2.60	0.18	-	-	-	25.03	-0.47	-	25
Sep-25 2.80	0.30	-	-	-	24.62	-0.64	-	1
Dec-25 1.60	-	-	-	-	26.51	-0.01	-	10,000
Dec-25 2.20	0.07	-	-	-	25.57	-0.19	-	3
Dec-25 2.30	0.09	-	-	-	25.41	-0.25	-	40
Dec-25 2.50	0.17	-	-	-	25.10	-0.39	-	201
Dec-25 2.80	0.34	-	-	-	24.66	-0.60	-	1

	Previous Close	10.43		24/03/25
	BANKINTER Close	10.36		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.58	-	-	-	27.67	0.62	-	20
Jun-25 6.00	4.36	-	-	-	37.13	1.00	-	5
Jun-25 6.75	3.61	-	-	-	35.12	1.00	-	3
Jun-25 7.50	2.86	-	-	-	33.12	1.00	-	44
Jun-25 7.75	2.61	-	-	-	32.45	1.00	-	47
Jun-25 8.25	2.11	-	-	-	31.11	0.99	-	27
Jun-25 8.50	1.87	-	-	-	30.45	0.96	-	2
Jun-25 8.75	1.64	-	-	-	29.78	0.91	-	2
Jun-25 10.50	0.42	-	-	-	25.24	0.46	-	2
Sep-25 6.25	4.11	-	-	-	30.96	1.00	-	1
Sep-25 6.50	3.86	-	-	-	30.59	1.00	-	1
Sep-25 7.00	3.36	-	-	-	29.87	1.00	-	4
Sep-25 7.25	3.11	-	-	-	29.51	1.00	-	10
Sep-25 7.50	2.86	-	-	-	29.15	1.00	-	2
Sep-25 7.75	2.61	-	-	-	28.78	1.00	-	5
Sep-25 10.50	0.59	-	-	-	24.78	0.48	-	100
Sep-25 11.00	0.39	-	-	-	23.97	0.37	-	25
Dec-25 6.75	3.61	-	-	-	29.15	1.00	-	346
Dec-25 7.25	3.11	-	-	-	28.65	1.00	-	322
Dec-25 7.75	2.62	-	-	-	28.15	0.97	-	49
Dec-25 8.00	2.39	-	-	-	27.90	0.91	-	12
Dec-25 8.25	2.17	-	-	-	27.65	0.87	-	2
Dec-25 8.50	1.97	-	-	-	27.40	0.84	-	10
Dec-25 9.25	1.43	-	-	-	26.65	0.72	-	3
Dec-25 9.50	1.27	-	-	-	26.40	0.68	-	8
Mar-26 4.50	5.86	5.67	5.67	5.67	30.87	1.00	12	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	33.49	-	-	1
Apr-25 w0 10.00	0.17	0.10	0.10	0.10	26.48	-0.35	7	7
May-25 12.00	1.77	-	-	-	23.00	-0.98	-	3
Jun-25 3.80	-	-	-	-	41.13	-	-	1
Jun-25 6.25	-	-	-	-	34.59	-	-	4
Jun-25 6.50	-	-	-	-	33.92	-	-	1,005
Jun-25 6.75	-	-	-	-	33.25	-	-	3
Jun-25 7.00	-	-	-	-	32.58	-0.01	-	2
Jun-25 7.25	0.01	-	-	-	31.92	-0.01	-	10
Sep-25 6.00	-	-	-	-	28.77	-	-	4
Sep-25 7.50	0.03	-	-	-	26.60	-0.04	-	2
Sep-25 7.75	0.05	-	-	-	26.23	-0.05	-	1
Sep-25 8.00	0.07	-	-	-	25.87	-0.08	-	5
Sep-25 8.75	0.17	-	-	-	24.78	-0.16	-	1
Dec-25 6.00	0.01	-	-	-	26.80	-0.01	-	6
Dec-25 6.50	0.02	-	-	-	26.30	-0.02	-	1,000
Dec-25 7.50	0.08	-	-	-	25.30	-0.08	-	5
Dec-25 8.00	0.15	-	-	-	24.80	-0.13	-	35
Mar-26 5.50	0.01	-	-	-	27.94	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.70	-	-	-	29.65	0.96	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	31.92	-0.01	-	1

	Previous Close	13.08		24/03/25
	BBVA Close	13.14		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.27	-	-	-	34.57	0.62	-	6
Mar-25 w4 13.50	0.06	-	-	-	33.61	0.23	-	7
Mar-25 w4 14.00	0.01	-	-	-	33.07	0.03	-	10
Apr-25 w1 13.50	0.17	0.24	0.24	0.24	34.39	0.34	10	10
Apr-25 w1 14.00	0.06	-	-	-	33.95	0.15	-	10
Apr-25 w0 9.25	3.89	-	-	-	50.08	1.00	-	2
Apr-25 w0 9.75	3.40	-	-	-	48.03	1.00	-	150
Apr-25 w0 11.00	2.15	-	-	-	42.89	0.98	-	100
Apr-25 w0 11.50	1.67	-	-	-	40.83	0.95	-	450
Apr-25 w0 12.00	1.21	-	-	-	38.78	0.88	-	275
Apr-25 w0 12.50	0.80	-	-	-	36.72	0.76	-	640
Apr-25 w0 13.00	0.46	-	-	-	34.67	0.57	-	250
Apr-25 w0 13.50	0.23	0.29	0.29	0.29	33.96	0.36	10	75
Apr-25 w0 14.00	0.10	-	-	-	33.76	0.20	-	83
Apr-25 w0 14.50	0.04	0.06	0.06	0.06	33.56	0.09	2	2
Apr-25 w0 15.00	0.01	-	-	-	33.35	0.04	-	20
May-25 9.75	3.40	-	-	-	47.50	1.00	-	150
May-25 10.00	3.15	-	-	-	46.47	0.99	-	150
May-25 11.00	2.17	-	-	-	42.36	0.95	-	150
May-25 13.00	0.60	-	-	-	34.14	0.53	-	340
May-25 13.50	0.38	-	-	-	33.51	0.38	-	10
May-25 14.00	0.24	-	-	-	33.40	0.26	-	111
May-25 14.50	0.15	-	-	-	33.30	0.18	-	10
May-25 15.00	0.09	-	-	-	33.20	0.12	-	10
May-25 15.50	0.05	-	-	-	33.10	0.07	-	10
Jun-25 7.50	5.64	-	-	-	54.16	1.00	-	10
Jun-25 7.75	5.39	-	-	-	53.19	1.00	-	150
Jun-25 8.00	5.14	-	-	-	52.22	1.00	-	300
Jun-25 8.25	4.89	-	-	-	51.25	1.00	-	1
Jun-25 8.75	4.39	-	-	-	49.31	1.00	-	144
Jun-25 9.00	4.14	-	-	-	48.34	1.00	-	10,039
Jun-25 9.25	3.89	-	-	-	47.36	1.00	-	9
Jun-25 9.50	3.65	-	-	-	46.39	0.99	-	1,601
Jun-25 9.75	3.40	-	-	-	45.42	0.99	-	448
Jun-25 10.00	3.15	-	-	-	44.45	0.98	-	14,335
Jun-25 10.50	2.67	-	-	-	42.51	0.95	-	108
Jun-25 11.00	2.21	-	-	-	40.57	0.90	-	460
Jun-25 11.50	1.77	1.87	1.87	1.87	38.63	0.83	5	151
Jun-25 12.00	1.38	-	-	-	36.69	0.73	-	104
Jun-25 12.50	1.04	-	-	-	34.75	0.62	-	20
Jun-25 13.00	0.74	-	-	-	32.80	0.50	-	1,056
Jun-25 13.50	0.53	-	-	-	32.18	0.40	-	215
Jun-25 14.00	0.37	0.40	0.40	0.40	32.04	0.31	1	8
Jun-25 14.50	0.26	-	-	-	31.90	0.24	-	10,630
Jun-25 15.00	0.18	-	-	-	31.76	0.18	-	19
Jun-25 15.50	0.12	-	-	-	31.62	0.13	-	10
Sep-25 8.50	4.65	-	-	-	45.51	0.99	-	2
Sep-25 8.75	4.40	-	-	-	44.78	0.99	-	2
Sep-25 9.00	4.15	-	-	-	44.05	0.98	-	1
Sep-25 9.25	3.92	-	-	-	43.32	0.97	-	100
Sep-25 9.50	3.68	-	-	-	42.59	0.95	-	10
Sep-25 9.75	3.45	-	-	-	41.86	0.92	-	878
Sep-25 10.00	3.22	-	-	-	41.13	0.90	-	639
Sep-25 10.50	2.81	-	-	-	39.67	0.84	-	1,100
Sep-25 11.00	2.40	-	-	-	38.21	0.78	-	17
Sep-25 11.50	2.04	-	-	-	36.75	0.72	-	102
Sep-25 12.00	1.69	-	-	-	35.29	0.66	-	198
Sep-25 12.50	1.38	-	-	-	33.83	0.59	-	156
Sep-25 13.00	1.10	-	-	-	32.37	0.53	-	168
Sep-25 13.50	0.87	-	-	-	31.80	0.46	-	1,469
Sep-25 14.00	0.71	-	-	-	31.56	0.39	-	22
Sep-25 14.50	0.55	-	-	-	31.32	0.33	-	6
Sep-25 15.00	0.43	-	-	-	31.08	0.28	-	2
Sep-25 15.50	0.33	-	-	-	30.84	0.23	-	2
Sep-25 17.00	0.14	-	-	-	30.12	0.11	-	80
Dec-25 7.25	5.89	-	-	-	47.17	1.00	-	16
Dec-25 7.50	5.64	-	-	-	46.56	1.00	-	50
Dec-25 7.75	5.39	-	-	-	45.95	1.00	-	100
Dec-25 8.00	5.14	-	-	-	45.34	1.00	-	14
Dec-25 8.50	4.64	-	-	-	44.12	1.00	-	2
Dec-25 8.75	4.41	-	-	-	43.51	0.98	-	105
Dec-25 9.00	4.17	-	-	-	42.90	0.96	-	2
Dec-25 9.25	3.93	-	-	-	42.29	0.93	-	102
Dec-25 9.50	3.71	-	-	-	41.69	0.91	-	2
Dec-25 9.75	3.50	-	-	-	41.08	0.88	-	17
Dec-25 10.00	3.30	-	-	-	40.47	0.85	-	25
Dec-25 10.50	2.90	-	-	-	39.25	0.79	-	575
Dec-25 11.00	2.54	2.50	2.50	2.50	38.03	0.75	6	10,118
Dec-25 11.50	2.19	-	-	-	36.81	0.70	-	263
Dec-25 12.00	1.88	-	-	-	35.60	0.65	-	10,214
Dec-25 12.50	1.57	-	-	-	34.38	0.59	-	689
Dec-25 13.00	1.31	-	-	-	33.16	0.53	-	5,216
Dec-25 13.50	1.08	-	-	-	32.68	0.48	-	595
Dec-25 14.00	0.91	0.95	0.95	0.95	32.48	0.42	1	363
Dec-25 14.50	0.75	-	-	-	32.28	0.37	-	43
Dec-25 15.00	0.63	-	-	-	32.07	0.32	-	68
Dec-25 15.50	0.51	-	-	-	31.87	0.28	-	43
Dec-25 16.00	0.42	-	-	-	31.67	0.24	-	66
Dec-25 16.50	0.34	-	-	-	31.46	0.20	-	12
Dec-25 17.00	0.27	-	-	-	31.26	0.17	-	10
Dec-25 17.50	0.22	0.23	0.23	0.23	31.06	0.14	10	10
Mar-26 5.25	7.89	7.85	7.85	7.85	48.78	1.00	10	10
Mar-26 7.25	5.89	-	-	-	44.57	1.00	-	6
Mar-26 8.25	4.90	-	-	-	42.46	0.98	-	1
Mar-26 9.00	4.20	-	-	-	40.88	0.92	-	3,205
Mar-26 9.25	3.99	-	-	-	40.35	0.90	-	325
Mar-26 9.50	3.79	-	-	-	39.83	0.87	-	25
Mar-26 10.00	3.38	-	-	-	38.77	0.81	-	25
Mar-26 10.50	3.03	-	-	-	37.72	0.77	-	75
Mar-26 11.00	2.67	-	-	-	36.67	0.73	-	125
Mar-26 11.50	2.35	-	-	-	35.61	0.69	-	25
Mar-26 12.00	2.04	-	-	-	34.56	0.64	-	13
Mar-26 12.50	1.75	-	-	-	33.51	0.59	-	300
Mar-26 13.00	1.49	-	-	-	32.45	0.54	-	300
Mar-26 13.50	1.27	-	-	-	31.99	0.49	-	300
Mar-26 14.00	1.10	-	-	-	31.75	0.44	-	600
Mar-26 14.50	0.93	-	-	-	31.51	0.40	-	150
Jun-26 7.75	5.39	-	-	-	44.15	1.00	-	150
Jun-26 8.25	4.89	-	-	-	43.08	1.00	-	150
Jun-26 8.50	4.66	-	-	-	42.55	0.97	-	150
Jun-26 8.75	4.44	-	-	-	42.02	0.94	-	300
Jun-26 9.00	4.22	-	-	-	41.48	0.90	-	350
Jun-26 9.25	4.00	-	-	-	40.95	0.86	-	225
Jun-26 9.50	3.80	-	-	-	40.42	0.83	-	225
Jun-26 9.75	3.62	-	-	-	39.89	0.82	-	150
Jun-26 10.00	3.44	-	-	-	39.35	0.80	-	25
Jun-26 10.50	3.08	-	-	-	38.29	0.76	-	50
Jun-26 11.00	2.74	-	-	-	37.22	0.72	-	125
Jun-26 11.50	2.43	-	-	-	36.16	0.68	-	2,750
Jun-26 12.00	2.12	-	-	-	35.09	0.64	-	196
Jun-26 12.50	1.84	-	-	-	34.02	0.59	-	50
Jun-26 13.00	1.58	-	-	-	32.96	0.54	-	25
Sep-26 8.50	4.69	-	-	-	41.31	0.95	-	450
Sep-26 8.75	4.47	-	-	-	40.84	0.91	-	300
Sep-26 9.00	4.25	-	-	-	40.36	0.87	-	650
Sep-26 9.25	4.05	-	-	-	39.88	0.84	-	600
Sep-26 9.50	3.86	-	-	-	39.41	0.82	-	700
Sep-26 9.75	3.68	-	-	-	38.93	0.81	-	500
Sep-26 10.00	3.51	-	-	-	38.46	0.79	-	325
Sep-26 10.50	3.16	-	-	-	37.51	0.75	-	75
Sep-26 11.00	2.84	-	-	-	36.55	0.71	-	50
Sep-26 11.50	2.53	-	-	-	35.60	0.68	-	25
Sep-26 12.50	1.97	-	-	-	33.70	0.59	-	200
Sep-26 13.00	1.71	-	-	-	32.75	0.55	-	75
Sep-26 13.50	1.49	-	-	-	32.29	0.50	-	75
Sep-26 14.00	1.33	-	-	-	32.01	0.46	-	75
Sep-26 14.50	1.16	-	-	-	31.73	0.42	-	75
Dec-26 8.75	4.48	-	-	-	41.12	0.90	-	150
Dec-26 9.00	4.27	-	-	-	40.67	0.86	-	5,150
Dec-26 9.75	3.73	-	-	-	39.32	0.80	-	25
Dec-26 10.00	3.55	-	-	-	38.87	0.78	-	36
Dec-26 11.00	2.91	-	-	-	37.07	0.71	-	50
Dec-26 11.50	2.61	-	-	-	36.17	0.67	-	1
Dec-26 12.00	2.33	-	-	-	35.27	0.63	-	25
Dec-26 12.50	2.07	-	-	-	34.36	0.59	-	26
Dec-26 13.00	1.82	-	-	-	33.46	0.55	-	25
Mar-27 10.00	3.64	-	-	-	38.89	0.77	-	25
Mar-27 12.00	2.46	-	-	-	35.44	0.63	-	25
Jun-27 8.50	4.70	-	-	-	41.39	0.87	-	100
Jun-27 9.00	4.33	-	-	-	40.56	0.84	-	25
Jun-27 11.50	2.74	-	-	-	36.37	0.67	-	25
Jun-27 12.00	2.49	-	-	-	35.53	0.63	-	25
Jun-27 12.50	2.23	-	-	-	34.69	0.60	-	25
Jun-27 13.00	1.98	-	-	-	33.86	0.56	-	26
Dec-27 6.75	6.39	-	-	-	43.94	0.96	-	300
Dec-27 7.00	6.14	-	-	-	43.54	0.95	-	150
Dec-27 7.25	5.89	-	-	-	43.14	0.94	-	150
Dec-27 7.50	5.64	-	-	-	42.74	0.93	-	150
Dec-27 7.75	5.39	-	-	-	42.34	0.91	-	150
Dec-27 9.75	3.88	-	-	-	39.14	0.78	-	1
Dec-27 10.00	3.72	-	-	-	38.74	0.77	-	7,543
Dec-27 11.00	3.13	-	-	-	37.14	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.12	0.14	0.14	0.14	33.73	-0.38	3	10
Mar-25 w4 13.50	0.42	-	-	-	32.77	-0.78	-	10
Apr-25 w1 12.50	0.10	0.10	0.10	0.10	35.76	-0.20	10	30
Apr-25 w1 13.00	0.24	0.25	0.25	0.25	33.71	-0.41	12	22
Apr-25 w0 9.75	-	-	-	-	45.76	-0.01	-	1
Apr-25 w0 10.00	0.01	-	-	-	44.73	-0.01	-	5,015
Apr-25 w0 10.50	0.02	-	-	-	42.67	-0.03	-	225
Apr-25 w0 11.00	0.04	-	-	-	40.62	-0.07	-	316
Apr-25 w0 11.50	0.10	0.10	0.10	0.10	38.56	-0.14	10	420
Apr-25 w0 12.00	0.18	0.17	0.17	0.15	36.51	-0.25	16	362
Apr-25 w0 12.50	0.34	-	-	-	34.45	-0.40	-	306
Apr-25 w0 13.00	0.57	0.50	0.50	0.47	32.40	-0.58	9	100
Apr-25 w0 13.50	0.91	-	-	-	31.69	-0.75	-	100
May-25 10.50	0.09	-	-	-	40.94	-0.09	-	150
May-25 12.00	0.35	0.30	0.30	0.30	34.78	-0.30	20	173
May-25 12.50	0.51	-	-	-	32.72	-0.41	-	1
May-25 13.00	0.73	0.67	0.67	0.67	30.67	-0.54	80	80
Jun-25 4.40	-	-	-	-	63.26	-	-	2
Jun-25 5.25	-	-	-	-	59.96	-	-	5
Jun-25 5.75	-	-	-	-	58.01	-	-	10
Jun-25 6.25	-	-	-	-	56.07	-	-	60,000
Jun-25 6.50	-	-	-	-	55.10	-	-	8
Jun-25 6.75	0.01	-	-	-	54.13	-0.01	-	1
Jun-25 7.25	0.01	-	-	-	52.19	-0.01	-	52,350
Jun-25 7.50	0.02	-	-	-	51.22	-0.01	-	257
Jun-25 7.75	0.02	-	-	-	50.25	-0.02	-	335
Jun-25 8.00	0.02	-	-	-	49.28	-0.02	-	15,977
Jun-25 8.25	0.03	-	-	-	48.31	-0.02	-	430
Jun-25 8.50	0.04	-	-	-	47.34	-0.03	-	113
Jun-25 8.75	0.05	-	-	-	46.37	-0.04	-	5,100
Jun-25 9.00	0.06	-	-	-	45.40	-0.05	-	23,762
Jun-25 9.25	0.07	-	-	-	44.42	-0.06	-	1,239
Jun-25 9.50	0.09	-	-	-	43.45	-0.07	-	2,015
Jun-25 9.75	0.11	-	-	-	42.48	-0.08	-	647
Jun-25 10.00	0.13	-	-	-	41.51	-0.10	-	4,665
Jun-25 10.50	0.19	-	-	-	39.57	-0.13	-	11,222
Jun-25 11.00	0.26	-	-	-	37.63	-0.18	-	635
Jun-25 11.50	0.35	-	-	-	35.69	-0.24	-	116
Jun-25 12.00	0.49	-	-	-	33.75	-0.32	-	286
Jun-25 12.50	0.66	-	-	-	31.81	-0.41	-	41
Jun-25 13.00	0.87	-	-	-	29.86	-0.52	-	10
Jun-25 13.50	1.17	-	-	-	29.24	-0.62	-	1
Jun-25 14.00	1.52	-	-	-	29.10	-0.72	-	1
Sep-25 6.00	0.02	-	-	-	50.59	-0.01	-	27,511
Sep-25 6.50	0.03	-	-	-	49.13	-0.02	-	5
Sep-25 6.75	0.04	-	-	-	48.40	-0.02	-	2,000
Sep-25 7.50	0.06	-	-	-	46.22	-0.03	-	59
Sep-25 7.75	0.08	-	-	-	45.49	-0.04	-	180
Sep-25 8.00	0.09	-	-	-	44.76	-0.05	-	101
Sep-25 8.25	0.11	-	-	-	44.03	-0.06	-	10
Sep-25 8.50	0.13	-	-	-	43.30	-0.07	-	10
Sep-25 8.75	0.15	-	-	-	42.57	-0.08	-	37
Sep-25 9.00	0.17	0.15	0.15	0.15	41.84	-0.09	1	304
Sep-25 9.25	0.20	-	-	-	41.11	-0.10	-	604
Sep-25 9.50	0.23	-	-	-	40.38	-0.11	-	450
Sep-25 9.75	0.26	-	-	-	39.65	-0.13	-	210
Sep-25 10.00	0.30	-	-	-	38.92	-0.15	-	123
Sep-25 10.50	0.39	-	-	-	37.46	-0.19	-	480
Sep-25 11.00	0.49	-	-	-	36.00	-0.23	-	200
Sep-25 11.50	0.62	-	-	-	34.54	-0.28	-	3
Sep-25 12.00	0.77	-	-	-	33.08	-0.34	-	10,013
Sep-25 13.50	1.44	-	-	-	29.59	-0.56	-	2
Dec-25 3.20	-	-	-	-	54.06	-	-	10
Dec-25 4.20	0.01	-	-	-	51.63	-	-	100
Dec-25 4.30	0.01	-	-	-	51.38	-	-	100
Dec-25 4.40	0.01	-	-	-	51.14	-	-	200
Dec-25 4.50	0.01	-	-	-	50.90	-	-	200
Dec-25 4.60	0.01	-	-	-	50.65	-0.01	-	200
Dec-25 4.70	0.01	-	-	-	50.41	-0.01	-	200
Dec-25 4.80	0.01	-	-	-	50.17	-0.01	-	100
Dec-25 4.90	0.02	-	-	-	49.92	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	49.68	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	49.07	-0.01	-	100
Dec-25 5.50	0.03	-	-	-	48.46	-0.01	-	100
Dec-25 6.00	0.05	-	-	-	47.24	-0.02	-	42
Dec-25 6.25	0.05	-	-	-	46.63	-0.02	-	2,953
Dec-25 7.00	0.10	-	-	-	44.81	-0.04	-	51,800
Dec-25 7.25	0.11	-	-	-	44.20	-0.05	-	150
Dec-25 7.50	0.14	-	-	-	43.59	-0.06	-	2,554
Dec-25 8.00	0.18	-	-	-	42.37	-0.08	-	48,000
Dec-25 8.25	0.21	-	-	-	41.76	-0.09	-	203
Dec-25 8.50	0.24	-	-	-	41.15	-0.10	-	11
Dec-25 8.75	0.28	-	-	-	40.54	-0.11	-	542
Dec-25 9.00	0.31	-	-	-	39.93	-0.13	-	53
Dec-25 9.25	0.35	-	-	-	39.32	-0.14	-	129
Dec-25 9.50	0.40	-	-	-	38.72	-0.16	-	407
Dec-25 9.75	0.45	-	-	-	38.11	-0.17	-	152
Dec-25 10.00	0.50	0.42	0.42	0.42	37.50	-0.19	10	10,095
Dec-25 10.50	0.61	-	-	-	36.28	-0.23	-	256
Dec-25 11.00	0.75	-	-	-	35.06	-0.27	-	572
Dec-25 11.50	0.90	-	-	-	33.84	-0.32	-	21
Dec-25 12.00	1.09	-	-	-	32.63	-0.38	-	12
Dec-25 12.50	1.29	-	-	-	31.41	-0.44	-	10
Dec-25 13.00	1.52	-	-	-	30.19	-0.50	-	3
Dec-25 15.00	2.87	-	-	-	29.10	-0.72	-	50
Mar-26 7.00	0.14	-	-	-	42.16	-0.05	-	2
Mar-26 7.50	0.19	-	-	-	41.11	-0.07	-	5
Mar-26 8.00	0.24	-	-	-	40.06	-0.09	-	8,024
Mar-26 8.25	0.28	-	-	-	39.53	-0.10	-	69,000
Mar-26 8.50	0.32	-	-	-	39.00	-0.11	-	58,003
Mar-26 8.75	0.35	-	-	-	38.48	-0.12	-	5
Mar-26 9.00	0.39	-	-	-	37.95	-0.14	-	55
Mar-26 9.25	0.44	-	-	-	37.42	-0.15	-	25
Mar-26 9.50	0.50	-	-	-	36.90	-0.17	-	125
Mar-26 9.75	0.55	-	-	-	36.37	-0.18	-	125
Mar-26 10.50	0.73	-	-	-	34.79	-0.24	-	10
Mar-26 12.00	1.23	-	-	-	31.63	-0.38	-	10
Mar-26 12.50	1.43	-	-	-	30.58	-0.43	-	170
Jun-26 5.25	0.07	-	-	-	44.95	-0.02	-	1
Jun-26 7.00	0.21	-	-	-	41.22	-0.07	-	23,800
Jun-26 7.25	0.24	-	-	-	40.69	-0.08	-	150
Jun-26 7.50	0.28	-	-	-	40.15	-0.09	-	14,800
Jun-26 7.75	0.32	-	-	-	39.62	-0.10	-	450
Jun-26 8.00	0.35	-	-	-	39.09	-0.11	-	2,800
Jun-26 8.50	0.43	-	-	-	38.02	-0.14	-	25
Jun-26 8.75	0.49	-	-	-	37.49	-0.15	-	75
Jun-26 9.00	0.54	-	-	-	36.95	-0.17	-	150
Jun-26 9.25	0.59	-	-	-	36.42	-0.18	-	275
Jun-26 9.50	0.64	-	-	-	35.89	-0.20	-	485
Jun-26 9.75	0.71	-	-	-	35.36	-0.21	-	1,059
Jun-26 10.00	0.78	-	-	-	34.82	-0.23	-	752
Jun-26 10.50	0.92	-	-	-	33.76	-0.27	-	2,750
Jun-26 11.00	1.08	-	-	-	32.69	-0.31	-	993
Jun-26 11.50	1.26	-	-	-	31.63	-0.36	-	2,752
Jun-26 12.50	1.68	-	-	-	29.49	-0.45	-	25
Jun-26 13.00	1.91	-	-	-	28.43	-0.51	-	50
Sep-26 6.75	0.22	-	-	-	40.03	-0.07	-	1
Sep-26 9.00	0.60	-	-	-	35.75	-0.17	-	674
Sep-26 9.25	0.66	-	-	-	35.27	-0.19	-	368
Sep-26 9.50	0.72	-	-	-	34.80	-0.20	-	25
Sep-26 9.75	0.79	-	-	-	34.32	-0.22	-	200
Sep-26 10.00	0.86	-	-	-	33.85	-0.24	-	150
Sep-26 10.50	1.01	-	-	-	32.90	-0.27	-	300
Sep-26 11.00	1.17	-	-	-	31.94	-0.31	-	300
Sep-26 12.50	1.79	-	-	-	29.09	-0.45	-	50
Dec-26 5.75	0.17	-	-	-	41.35	-0.05	-	150
Dec-26 6.00	0.19	-	-	-	40.90	-0.06	-	10,150
Dec-26 6.25	0.22	-	-	-	40.45	-0.06	-	150
Dec-26 6.50	0.25	-	-	-	39.99	-0.07	-	23,250
Dec-26 6.75	0.29	-	-	-	39.54	-0.08	-	450
Dec-26 7.00	0.33	-	-	-	39.09	-0.09	-	300
Dec-26 7.25	0.37	-	-	-	38.64	-0.10	-	600
Dec-26 7.50	0.41	-	-	-	38.19	-0.11	-	450
Dec-26 7.75	0.45	-	-	-	37.74	-0.12	-	451
Dec-26 8.00	0.51	-	-	-	37.29	-0.14	-	18,450
Dec-26 8.25	0.56	-	-	-	36.84	-0.15	-	15
Dec-26 8.50	0.62	-	-	-	36.39	-0.16	-	25,000
Dec-26 8.75	0.67	-	-	-	35.94	-0.18	-	311
Dec-26 9.00	0.73	-	-	-	35.49	-0.19	-	5,933
Dec-26 9.25	0.80	-	-	-	35.04	-0.21	-	75
Dec-26 9.50	0.87	-	-	-	34.59	-0.22	-	75
Dec-26 9.75	0.95	-	-	-	34.14	-0.24	-	200
Dec-26 10.00	1.02	-	-	-	33.69	-0.25	-	226
Dec-26 10.50	1.18	-	-	-	32.79	-0.29	-	300
Dec-26 11.00	1.37	-	-	-	31.89	-0.33	-	368
Dec-26 13.00	2.23	-	-	-	28.28	-0.50	-	12,500
Mar-27 8.50	0.68	-	-	-	35.78	-0.17	-	25
Mar-27 8.75	0.73	-	-	-	35.35	-0.18	-	25
Mar-27 9.00	0.80	-	-	-	34.92	-0.19	-	25
Mar-27 9.25	0.87	-	-	-	34.48	-0.21	-	25
Mar-27 9.50	0.95	-	-	-	34.05	-0.22	-	30
Mar-27 9.75	1.02	-	-	-	33.62	-0.24	-	25
Jun-27 4.30	0.09	-	-	-	41.62	-0.03	-	1
Jun-27 4.50	0.10	-	-	-	41.28	-0.03	-	1
Jun-27 4.90	0.13	-	-	-	40.61	-0.04	-	150
Jun-27 5.00	0.15	-	-	-	40.45	-0.04	-	300
Jun-27 5.25	0.17	-	-	-	40.03	-0.05	-	298
Jun-27 7.00	0.42	-	-	-	37.10	-0.11	-	2
Jun-27 8.00	0.64	-	-	-	35.42	-0.16	-	1
Jun-27 9.00	0.90	-	-	-	33.75	-0.21	-	7,000
Jun-27 9.75	1.12	-	-	-	32.49	-0.26	-	175
Jun-27 11.00	1.58	-	-	-	30.40	-0.35	-	75
Dec-27 4.40	0.12	-	-	-	39.61	-0.03	-	1
Dec-27 4.90	0.18	-	-	-	38.81	-0.05	-	150
Dec-27 5.00	0.19	-	-	-	38.65	-0.05	-	150
Dec-27 6.50	0.41	-	-	-	36.25	-0.10	-	10
Dec-27 7.00	0.51	-	-	-	35.45	-0.12	-	150
Dec-27 7.25	0.56	-	-	-	35.05	-0.13	-	150
Dec-27 7.75	0.67	-	-	-	34.25	-0.15	-	1
Dec-27 8.50	0.87	-	-	-	33.05	-0.19	-	150
Dec-27 8.75	0.94	-	-	-	32.65	-0.21	-	1
Dec-27 9.00	1.01	-	-	-	32.25	-0.22	-	7,650
Dec-27 9.50	1.16	-	-	-	31.45	-0.25	-	250
Dec-27 10.00	1.34	-	-	-	30.65	-0.28	-	100
Dec-27 10.50	1.52	-	-	-	29.85	-0.32	-	150
Dec-27 11.00	1.70	-	-	-	29.05	-0.35	-	154
Dec-27 13.00	2.64	-	-	-	25.86	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	2.27	-	-	-	44.94	0.96	-	20
Apr-25 w0 11.00	1.80	-	-	-	42.89	0.92	-	66
Apr-25 w0 11.50	1.36	-	-	-	40.83	0.85	-	40
Apr-25 w0 12.00	0.95	-	-	-	38.78	0.74	-	60
Apr-25 w0 12.50	0.61	0.72	0.72	0.72	36.72	0.60	10	55
Apr-25 w0 13.00	0.34	0.35	0.35	0.35	34.67	0.43	10	30
May-25 12.00	1.17	-	-	-	38.25	0.69	-	20
May-25 12.50	0.84	-	-	-	36.19	0.59	-	20
May-25 13.00	0.56	-	-	-	34.14	0.47	-	10
Jun-25 8.00	4.81	-	-	-	52.22	0.97	-	5
Jun-25 9.00	3.86	-	-	-	48.34	0.94	-	20
Jun-25 10.00	2.94	-	-	-	44.45	0.89	-	102
Jun-25 12.50	1.02	-	-	-	34.75	0.59	-	1
Sep-25 10.00	3.18	-	-	-	41.13	0.84	-	20
Sep-25 11.00	2.39	-	-	-	38.21	0.75	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.01	-	-	-	44.73	-0.02	-	40
Apr-25 w0 10.50	0.02	-	-	-	42.67	-0.03	-	40
Apr-25 w0 11.00	0.04	-	-	-	40.62	-0.07	-	50
Apr-25 w0 12.00	0.18	-	-	-	36.51	-0.25	-	90
Apr-25 w0 12.50	0.33	-	-	-	34.45	-0.40	-	25
Apr-25 w0 13.00	0.57	-	-	-	32.40	-0.58	-	20
May-25 12.00	0.34	-	-	-	34.78	-0.30	-	20
May-25 12.50	0.50	-	-	-	32.72	-0.41	-	20
May-25 13.00	0.72	0.70	0.70	0.70	30.67	-0.53	10	30
Jun-25 7.50	0.02	-	-	-	51.22	-0.01	-	15
Jun-25 8.00	0.02	-	-	-	49.28	-0.02	-	20
Jun-25 8.50	0.04	-	-	-	47.34	-0.03	-	652
Jun-25 9.00	0.06	-	-	-	45.40	-0.05	-	20
Jun-25 10.00	0.13	-	-	-	41.51	-0.10	-	70
Jun-25 13.00	0.86	0.84	0.84	0.84	29.86	-0.51	10	10
Sep-25 8.00	0.09	-	-	-	44.76	-0.05	-	10
Sep-25 9.50	0.23	-	-	-	40.38	-0.11	-	10
Sep-25 10.00	0.30	-	-	-	38.92	-0.14	-	10
Sep-25 10.50	0.38	-	-	-	37.46	-0.18	-	10
Sep-25 11.00	0.49	-	-	-	36.00	-0.23	-	10
Dec-26 10.00	1.01	-	-	-	33.69	-0.24	-	40

	Previous Close	7.34		24/03/25
	CAIXABANK Close	7.30		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.84	-	-	-	34.02	0.92	-	1
Apr-25 w0 7.00	0.42	-	-	-	30.78	0.72	-	10
May-25 7.00	0.44	-	-	-	29.73	0.70	-	1
Jun-25 4.00	3.31	-	-	-	48.46	1.00	-	1
Jun-25 4.80	2.51	-	-	-	43.49	1.00	-	15
Jun-25 4.90	2.41	-	-	-	42.87	1.00	-	23
Jun-25 5.00	2.31	-	-	-	42.25	1.00	-	2
Jun-25 5.25	2.06	-	-	-	40.70	1.00	-	400
Jun-25 5.50	1.81	-	-	-	39.15	0.99	-	39
Jun-25 5.75	1.57	-	-	-	37.60	0.98	-	100
Jun-25 6.00	1.33	-	-	-	36.04	0.95	-	453
Jun-25 6.25	1.10	-	-	-	34.49	0.91	-	31
Jun-25 7.25	0.33	-	-	-	28.28	0.52	-	150
Jun-25 7.50	0.23	-	-	-	27.74	0.39	-	1
Jun-25 7.75	0.15	-	-	-	27.47	0.28	-	3
Jun-25 8.00	0.10	-	-	-	27.20	0.20	-	1
Sep-25 4.20	3.11	-	-	-	44.63	1.00	-	4
Sep-25 5.50	1.83	-	-	-	37.81	0.95	-	25
Sep-25 5.75	1.60	-	-	-	36.50	0.92	-	1
Sep-25 6.50	0.97	-	-	-	32.56	0.74	-	15
Sep-25 7.75	0.31	-	-	-	27.80	0.36	-	3
Dec-25 4.20	3.11	-	-	-	43.16	1.00	-	1
Dec-25 5.50	1.85	-	-	-	37.40	0.92	-	27
Dec-25 6.00	1.43	-	-	-	35.19	0.81	-	17
Dec-25 6.25	1.24	-	-	-	34.08	0.75	-	5
Dec-25 6.50	1.06	-	-	-	32.97	0.69	-	4,004
Dec-25 7.00	0.75	-	-	-	30.76	0.57	-	16
Dec-25 7.25	0.62	-	-	-	29.65	0.51	-	37
Dec-25 8.00	0.34	-	-	-	28.56	0.35	-	3
Dec-25 8.25	0.28	-	-	-	28.25	0.30	-	9
Mar-26 6.75	1.01	-	-	-	32.07	0.62	-	5
Mar-26 7.00	0.87	-	-	-	31.13	0.57	-	1
Dec-26 4.20	3.11	-	-	-	39.68	1.00	-	25
Dec-26 7.00	1.01	-	-	-	31.63	0.57	-	7,500
Jun-27 4.00	3.31	-	-	-	39.97	1.00	-	25
Jun-27 4.30	3.01	-	-	-	39.19	1.00	-	25
Dec-27 4.10	3.21	-	-	-	39.89	1.00	-	25
Dec-27 4.30	3.01	-	-	-	39.40	1.00	-	25
Dec-27 4.70	2.61	-	-	-	38.44	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	-	-	-	-	33.66	-0.01	-	1
Apr-25 w0 6.25	0.01	-	-	-	32.04	-0.03	-	1
Apr-25 w0 6.50	0.02	-	-	-	30.42	-0.06	-	150
Apr-25 w0 7.00	0.08	-	-	-	27.18	-0.25	-	6
Apr-25 w0 7.50	0.30	-	-	-	25.07	-0.64	-	5
May-25 6.25	0.06	-	-	-	30.66	-0.14	-	5
May-25 6.50	0.11	-	-	-	29.08	-0.22	-	10
May-25 7.00	0.26	-	-	-	25.93	-0.46	-	2
Jun-25 2.90	-	-	-	-	51.88	-	-	25
Jun-25 3.20	-	-	-	-	50.02	-	-	25
Jun-25 3.30	-	-	-	-	49.40	-	-	25
Jun-25 3.40	-	-	-	-	48.77	-	-	25
Jun-25 3.50	-	-	-	-	48.15	-	-	25
Jun-25 3.60	-	-	-	-	47.53	-	-	25
Jun-25 3.70	-	-	-	-	46.91	-	-	25
Jun-25 3.80	-	-	-	-	46.29	-	-	25
Jun-25 4.00	-	-	-	-	45.05	-	-	2
Jun-25 4.50	0.01	-	-	-	41.95	-0.01	-	10
Jun-25 4.60	0.01	-	-	-	41.32	-0.01	-	20
Jun-25 4.70	0.01	-	-	-	40.70	-0.02	-	8
Jun-25 4.80	0.01	-	-	-	40.08	-0.02	-	675
Jun-25 4.90	0.01	-	-	-	39.46	-0.02	-	2
Jun-25 5.00	0.02	-	-	-	38.84	-0.03	-	22
Jun-25 5.25	0.03	-	-	-	37.29	-0.04	-	118
Jun-25 5.50	0.04	-	-	-	35.74	-0.07	-	9
Jun-25 5.75	0.06	-	-	-	34.19	-0.10	-	4
Jun-25 6.00	0.09	-	-	-	32.63	-0.14	-	36
Jun-25 6.25	0.13	-	-	-	31.08	-0.19	-	60
Jun-25 6.50	0.18	-	-	-	29.53	-0.26	-	1
Jun-25 6.75	0.25	-	-	-	27.98	-0.35	-	60
Jun-25 7.00	0.34	-	-	-	26.42	-0.45	-	3
Sep-25 3.50	0.01	-	-	-	46.57	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	46.04	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	45.52	-0.01	-	25
Sep-25 4.90	0.07	-	-	-	39.22	-0.07	-	4
Sep-25 5.00	0.08	-	-	-	38.69	-0.08	-	306
Sep-25 5.25	0.10	-	-	-	37.38	-0.10	-	20
Sep-25 5.50	0.13	-	-	-	36.07	-0.13	-	12
Sep-25 5.75	0.17	-	-	-	34.76	-0.16	-	1
Sep-25 6.25	0.27	-	-	-	32.13	-0.25	-	1
Sep-25 6.50	0.34	-	-	-	30.82	-0.31	-	25
Sep-25 6.75	0.42	-	-	-	29.51	-0.37	-	75
Sep-25 7.00	0.51	-	-	-	28.20	-0.44	-	22
Dec-25 3.30	0.01	-	-	-	41.97	-0.01	-	450
Dec-25 3.50	0.02	-	-	-	41.09	-0.02	-	3
Dec-25 4.50	0.07	-	-	-	36.66	-0.06	-	30
Dec-25 5.00	0.11	-	-	-	34.44	-0.10	-	3
Dec-25 5.50	0.19	-	-	-	32.23	-0.16	-	2
Dec-25 6.00	0.29	-	-	-	30.02	-0.24	-	3
Dec-25 6.25	0.35	-	-	-	28.91	-0.29	-	75
Dec-25 6.50	0.43	-	-	-	27.80	-0.34	-	4,075
Mar-26 4.20	0.05	-	-	-	33.99	-0.05	-	63,000
Mar-26 4.50	0.07	-	-	-	32.87	-0.07	-	23,000
Mar-26 5.25	0.16	-	-	-	30.06	-0.13	-	1
Jun-26 3.20	0.02	-	-	-	36.37	-0.02	-	25
Jun-26 3.40	0.03	-	-	-	35.69	-0.03	-	25
Jun-26 4.90	0.17	-	-	-	30.62	-0.13	-	27
Dec-26 5.25	0.31	-	-	-	27.86	-0.20	-	75
Dec-27 3.50	0.11	-	-	-	29.93	-0.07	-	1
Dec-27 4.20	0.22	-	-	-	28.24	-0.13	-	1
Dec-27 5.50	0.55	-	-	-	25.09	-0.28	-	160
Dec-27 5.75	0.64	-	-	-	24.48	-0.32	-	1
Dec-27 6.00	0.73	-	-	-	23.88	-0.35	-	150
Dec-27 6.75	1.05	-	-	-	22.07	-0.48	-	150
Dec-29 5.00	0.78	-	-	-	27.45	-0.28	-	16,000

	Previous Close	32.72		24/03/25
	CELLNEX Close	32.52		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	1.96	-	-	-	29.92	0.75	-	25
Apr-25 w0 32.00	1.25	-	-	-	28.28	0.61	-	25
Apr-25 w0 33.00	0.72	-	-	-	27.25	0.44	-	3
Apr-25 w0 35.00	0.17	-	-	-	26.51	0.15	-	8
Apr-25 w0 36.00	0.07	-	-	-	26.15	0.07	-	5,000
May-25 34.00	0.83	-	-	-	27.56	0.37	-	3
Jun-25 31.00	2.82	-	-	-	29.88	0.67	-	4
Jun-25 32.00	2.18	-	-	-	28.61	0.59	-	1,778
Jun-25 33.00	1.65	1.73	1.73	1.73	27.81	0.50	1	105
Jun-25 35.00	0.88	-	-	-	27.24	0.33	-	702
Jun-25 36.00	0.63	0.64	0.64	0.64	26.95	0.26	1	4
Jun-25 37.00	0.43	-	-	-	26.66	0.19	-	10
Jun-25 38.00	0.28	-	-	-	26.38	0.14	-	19
Jun-25 40.00	0.11	-	-	-	25.80	0.06	-	1
Jun-25 46.00	-	-	-	-	24.08	-	-	100
Jun-25 47.00	-	-	-	-	23.79	-	-	1
Jun-25 50.00	-	-	-	-	22.93	-	-	25
Sep-25 30.00	4.26	-	-	-	29.77	0.70	-	19
Sep-25 34.00	2.01	-	-	-	27.28	0.47	-	2
Sep-25 36.00	1.30	-	-	-	26.81	0.35	-	1
Sep-25 37.00	1.04	-	-	-	26.57	0.29	-	1
Sep-25 38.00	0.79	-	-	-	26.34	0.24	-	1
Dec-25 32.00	3.58	-	-	-	27.90	0.60	-	4
Dec-25 33.00	3.06	-	-	-	27.42	0.55	-	340
Dec-25 34.00	2.62	-	-	-	27.20	0.49	-	29
Dec-25 35.00	2.21	-	-	-	26.97	0.44	-	25
Dec-25 36.00	1.87	-	-	-	26.75	0.40	-	25
Dec-25 40.00	0.86	-	-	-	25.84	0.23	-	50
Dec-25 41.00	0.69	-	-	-	25.62	0.19	-	25
Dec-25 42.00	0.54	-	-	-	25.39	0.16	-	1,000
Dec-25 45.00	0.26	-	-	-	24.72	0.09	-	1,850
Dec-25 49.00	0.08	-	-	-	23.81	0.03	-	10
Mar-26 36.00	2.38	-	-	-	26.69	0.43	-	1
Jun-26 46.00	0.59	-	-	-	24.70	0.14	-	25
Sep-26 34.00	3.93	-	-	-	27.43	0.54	-	25
Sep-26 35.00	3.50	-	-	-	27.22	0.50	-	25
Sep-26 36.00	3.13	-	-	-	27.00	0.47	-	25
Sep-26 37.00	2.80	-	-	-	26.79	0.43	-	25
Sep-26 38.00	2.46	-	-	-	26.57	0.40	-	25
Sep-26 39.00	2.17	-	-	-	26.36	0.36	-	25
Sep-26 40.00	1.92	-	-	-	26.14	0.33	-	25
Dec-26 28.00	7.59	-	-	-	30.73	0.74	-	50
Dec-26 29.00	6.97	-	-	-	30.20	0.71	-	50
Dec-26 30.00	6.37	-	-	-	29.66	0.68	-	100
Dec-26 31.00	5.78	-	-	-	29.13	0.65	-	100
Dec-26 32.00	5.22	-	-	-	28.60	0.61	-	100
Dec-26 33.00	4.75	-	-	-	28.21	0.58	-	75
Dec-26 34.00	4.30	-	-	-	27.97	0.55	-	95
Dec-26 35.00	3.86	-	-	-	27.74	0.51	-	120
Dec-26 36.00	3.50	-	-	-	27.50	0.48	-	85
Dec-26 37.00	3.15	-	-	-	27.26	0.45	-	50
Dec-26 38.00	2.81	-	-	-	27.03	0.42	-	25
Dec-26 39.00	2.49	-	-	-	26.79	0.38	-	25
Dec-26 40.00	2.24	-	-	-	26.56	0.36	-	25
Dec-26 42.00	1.74	-	-	-	26.09	0.30	-	25
Dec-26 44.00	1.35	-	-	-	25.61	0.25	-	25
Dec-26 45.00	1.18	-	-	-	25.38	0.22	-	25
Dec-26 46.00	1.01	-	-	-	25.14	0.20	-	25
Jun-27 28.00	8.15	-	-	-	31.09	0.73	-	100
Jun-27 29.00	7.58	-	-	-	30.65	0.70	-	100
Jun-27 30.00	7.02	-	-	-	30.21	0.68	-	125
Jun-27 31.00	6.46	-	-	-	29.77	0.65	-	150
Jun-27 32.00	5.93	-	-	-	29.33	0.62	-	100
Jun-27 33.00	5.48	-	-	-	28.98	0.59	-	100
Jun-27 34.00	5.05	-	-	-	28.74	0.56	-	125
Jun-27 35.00	4.62	-	-	-	28.49	0.53	-	100
Jun-27 36.00	4.22	-	-	-	28.24	0.51	-	125
Jun-27 37.00	3.88	-	-	-	28.00	0.48	-	125
Jun-27 38.00	3.55	-	-	-	27.75	0.45	-	75
Jun-27 39.00	3.21	-	-	-	27.51	0.42	-	75
Jun-27 40.00	2.90	-	-	-	27.26	0.40	-	50
Jun-27 41.00	2.64	-	-	-	27.01	0.37	-	50
Jun-27 42.00	2.40	-	-	-	26.77	0.35	-	50
Jun-27 43.00	2.15	-	-	-	26.52	0.32	-	50
Jun-27 44.00	1.91	-	-	-	26.28	0.30	-	50
Jun-27 45.00	1.72	-	-	-	26.03	0.27	-	50
Jun-27 46.00	1.54	-	-	-	25.78	0.25	-	50
Jun-27 49.00	1.06	-	-	-	25.05	0.19	-	50
Jun-27 50.00	0.94	-	-	-	24.80	0.18	-	111
Dec-27 40.00	3.49	-	-	-	27.87	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	0.09	-	-	-	32.00	-0.07	-	25
Apr-25 w0 30.00	0.19	-	-	-	30.36	-0.14	-	332
Apr-25 w0 31.00	0.36	-	-	-	28.72	-0.24	-	467
Apr-25 w0 34.00	1.78	-	-	-	25.68	-0.74	-	20
May-25 26.00	0.10	-	-	-	37.23	-0.05	-	10
Jun-25 22.00	0.05	-	-	-	40.92	-0.02	-	345
Jun-25 23.00	0.08	-	-	-	39.65	-0.03	-	26
Jun-25 27.00	0.33	-	-	-	34.57	-0.11	-	51
Jun-25 28.00	0.46	-	-	-	33.29	-0.15	-	51
Jun-25 29.00	0.64	-	-	-	32.02	-0.20	-	105
Jun-25 30.00	0.85	-	-	-	30.75	-0.26	-	27
Jun-25 31.00	1.12	-	-	-	29.48	-0.33	-	8
Jun-25 32.00	1.48	-	-	-	28.21	-0.41	-	109
Sep-25 22.00	0.17	-	-	-	36.46	-0.05	-	425
Sep-25 23.00	0.24	-	-	-	35.61	-0.06	-	25
Sep-25 28.00	0.92	-	-	-	31.36	-0.20	-	50
Sep-25 29.00	1.15	-	-	-	30.50	-0.25	-	25
Sep-25 31.00	1.76	-	-	-	28.80	-0.35	-	25
Sep-25 35.00	3.80	-	-	-	26.93	-0.61	-	18
Sep-25 36.00	4.46	-	-	-	26.69	-0.67	-	4
Dec-25 22.00	0.35	-	-	-	35.30	-0.07	-	610
Dec-25 23.00	0.44	-	-	-	34.58	-0.09	-	105
Dec-25 25.00	0.72	-	-	-	33.15	-0.13	-	25
Dec-25 26.00	0.90	-	-	-	32.43	-0.16	-	75
Dec-25 27.00	1.11	-	-	-	31.71	-0.20	-	50
Dec-25 28.00	1.33	-	-	-	30.99	-0.23	-	25
Dec-25 29.00	1.62	-	-	-	30.28	-0.27	-	25
Dec-25 30.00	1.91	-	-	-	29.56	-0.31	-	26
Dec-25 33.00	3.15	-	-	-	27.64	-0.46	-	1
Dec-25 34.00	3.70	-	-	-	27.42	-0.51	-	9
Mar-26 22.00	0.48	-	-	-	33.64	-0.08	-	725
Mar-26 23.00	0.61	-	-	-	33.00	-0.10	-	175
Mar-26 24.00	0.76	-	-	-	32.35	-0.12	-	25
Mar-26 31.00	2.59	-	-	-	27.83	-0.36	-	80
Jun-26 23.00	0.78	-	-	-	31.93	-0.12	-	135
Jun-26 24.00	0.93	-	-	-	31.34	-0.14	-	300
Jun-26 31.00	2.89	-	-	-	27.17	-0.36	-	82
Sep-26 24.00	1.11	-	-	-	30.67	-0.15	-	225
Sep-26 27.00	1.82	-	-	-	29.01	-0.23	-	1
Dec-26 18.00	0.41	-	-	-	33.51	-0.06	-	2,000
Dec-26 23.00	1.12	-	-	-	30.84	-0.14	-	125
Dec-26 24.00	1.33	-	-	-	30.31	-0.16	-	475
Dec-26 25.00	1.54	-	-	-	29.78	-0.19	-	50
Dec-26 26.00	1.80	-	-	-	29.25	-0.21	-	50
Dec-26 27.00	2.09	-	-	-	28.71	-0.24	-	25
Dec-26 33.00	4.36	-	-	-	25.66	-0.44	-	25
Dec-26 34.00	4.88	-	-	-	25.42	-0.47	-	25
Dec-26 38.00	7.29	-	-	-	24.48	-0.62	-	25
Dec-26 39.00	8.00	-	-	-	24.24	-0.65	-	50
Dec-26 40.00	8.73	-	-	-	24.01	-0.69	-	50
Jun-27 24.00	1.62	-	-	-	29.44	-0.17	-	50
Jun-27 31.00	3.91	-	-	-	26.35	-0.37	-	50
Jun-27 32.00	4.35	-	-	-	25.91	-0.40	-	25
Jun-27 33.00	4.85	-	-	-	25.56	-0.43	-	25
Jun-27 34.00	5.36	-	-	-	25.32	-0.46	-	50
Jun-27 35.00	5.88	-	-	-	25.07	-0.49	-	50
Jun-27 36.00	6.49	-	-	-	24.82	-0.52	-	50
Jun-27 37.00	7.11	-	-	-	24.58	-0.56	-	50
Jun-27 38.00	7.72	-	-	-	24.33	-0.59	-	50
Jun-27 39.00	8.38	-	-	-	24.09	-0.62	-	75
Jun-27 40.00	9.08	-	-	-	23.84	-0.65	-	100
Jun-27 41.00	9.79	-	-	-	23.59	-0.68	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.17	-	-	-	28.62	0.64	-	25
Dec-25 33.00	3.06	-	-	-	27.42	0.54	-	25
Dec-25 34.00	2.61	-	-	-	27.20	0.49	-	25
Dec-25 35.00	2.21	-	-	-	26.97	0.44	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.17	-	-	-	37.11	-0.06	-	1
Jun-25 28.00	0.46	-	-	-	33.29	-0.15	-	20
Sep-25 31.00	1.74	-	-	-	28.80	-0.34	-	8
Sep-25 32.00	2.11	-	-	-	27.95	-0.40	-	8

	Previous Close	23.70		24/03/25
	CIE AUTOMOTIVE Close	23.10		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.28	-	-	-	19.06	0.23	-	1
Dec-25 19.00	4.47	-	-	-	24.86	0.87	-	24
Dec-25 25.00	0.92	-	-	-	21.48	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	0.04	-	-	-	24.59	-0.06	-	1
Apr-25 w0 22.00	0.15	-	-	-	23.10	-0.19	-	1
Apr-25 w0 23.00	0.45	0.40	0.40	0.30	21.62	-0.45	3	3
May-25 22.00	0.33	-	-	-	22.73	-0.26	-	1
Jun-25 20.00	0.13	-	-	-	24.44	-0.10	-	10
Jun-25 22.00	0.48	-	-	-	21.73	-0.29	-	16
Jun-25 23.00	0.82	0.75	0.75	0.64	20.38	-0.45	7	8
Jun-25 24.00	1.38	1.25	1.25	1.25	19.95	-0.62	1	1
Sep-25 20.00	0.40	-	-	-	23.04	-0.19	-	10
Dec-25 22.00	1.24	-	-	-	21.51	-0.38	-	1

	Previous Close	5.50		24/03/25
	COLONIAL Close	5.40		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.19	0.21	0.21	0.21	21.85	0.47	1	1
Jun-25 6.00	0.04	-	-	-	19.88	0.15	-	105
Sep-25 5.50	0.26	-	-	-	24.64	0.47	-	1
Sep-25 6.00	0.10	-	-	-	23.81	0.24	-	100
Sep-25 6.50	0.03	-	-	-	22.98	0.09	-	5
Dec-25 4.90	0.64	-	-	-	24.56	0.76	-	143
Dec-25 6.25	0.11	-	-	-	23.20	0.21	-	30
Dec-25 6.50	0.07	-	-	-	22.95	0.15	-	100
Dec-25 6.75	0.05	-	-	-	22.71	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	0.03	-	-	-	16.21	-0.23	-	5
Jun-25 4.60	0.01	-	-	-	14.78	-0.06	-	12
Jun-25 4.70	0.02	-	-	-	14.50	-0.10	-	1
Jun-25 4.90	0.05	-	-	-	13.93	-0.24	-	2
Jun-25 5.00	0.08	-	-	-	13.65	-0.34	-	20
Jun-25 5.25	0.20	-	-	-	12.94	-0.63	-	3
Dec-25 5.25	0.44	-	-	-	22.21	-0.50	-	3

	Previous Close	16.62		24/03/25
	EBRO FOODS Close	16.64		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	0.69	-	-	-	11.97	0.77	-	4
Jun-25 16.50	0.38	-	-	-	11.69	0.51	-	2
Sep-25 14.50	2.14	-	-	-	13.28	1.00	-	1
Sep-25 16.00	0.80	-	-	-	12.62	0.65	-	3
Sep-25 16.50	0.52	-	-	-	12.40	0.50	-	3
Sep-25 20.00	-	-	-	-	11.94	0.01	-	1
Dec-25 17.00	0.41	-	-	-	12.80	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	13.43	-	-	2
Jun-25 14.50	0.01	-	-	-	12.59	-0.02	-	1
Jun-25 15.00	0.02	-	-	-	12.31	-0.05	-	2
Jun-25 15.50	0.07	-	-	-	12.03	-0.14	-	10
Jun-25 16.00	0.18	-	-	-	11.75	-0.29	-	7
Sep-25 14.50	0.06	-	-	-	12.97	-0.09	-	5
Dec-25 14.50	0.15	-	-	-	13.09	-0.15	-	7
Dec-25 20.00	3.83	-	-	-	11.98	-0.98	-	3

	Previous Close	12.96		24/03/25
	ENAGAS Close	12.90		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	1.42	-	-	-	19.22	0.99	-	5
Apr-25 w0 12.50	0.50	-	-	-	18.10	0.77	-	200
Apr-25 w0 13.00	0.20	-	-	-	17.55	0.46	-	3
Apr-25 w0 13.50	0.05	0.05	0.05	0.05	16.99	0.16	15	15
May-25 13.00	0.33	-	-	-	17.92	0.49	-	2
Jun-25 10.00	2.96	-	-	-	23.55	0.99	-	3
Jun-25 11.00	2.00	-	-	-	22.05	0.94	-	1
Jun-25 11.50	1.55	-	-	-	21.30	0.89	-	6
Jun-25 12.00	1.13	-	-	-	20.55	0.79	-	18
Jun-25 12.50	0.77	-	-	-	19.80	0.67	-	419
Jun-25 13.00	0.47	-	-	-	19.06	0.51	-	917
Jun-25 13.50	0.26	-	-	-	18.33	0.35	-	1,051
Jun-25 14.00	0.12	0.15	0.15	0.15	17.61	0.20	3	20
Jun-25 14.50	0.05	-	-	-	16.88	0.10	-	38
Jun-25 15.00	0.02	-	-	-	16.16	0.04	-	83
Jun-25 15.50	-	-	-	-	15.44	0.01	-	13
Jun-25 16.00	-	-	-	-	14.71	-	-	14
Sep-25 11.50	1.62	-	-	-	23.82	0.84	-	1
Sep-25 12.00	1.23	-	-	-	22.92	0.75	-	26
Sep-25 12.50	0.88	-	-	-	22.01	0.63	-	5
Sep-25 13.00	0.60	-	-	-	21.13	0.51	-	173
Sep-25 13.50	0.38	-	-	-	20.31	0.38	-	38
Sep-25 14.00	0.22	-	-	-	19.50	0.26	-	70
Dec-25 9.50	3.47	-	-	-	27.02	0.98	-	20
Dec-25 10.00	2.98	-	-	-	26.20	0.97	-	25
Dec-25 11.00	2.07	-	-	-	24.54	0.88	-	4
Dec-25 11.50	1.66	-	-	-	23.72	0.81	-	1
Dec-25 12.00	1.29	-	-	-	22.89	0.72	-	18
Dec-25 12.50	0.96	-	-	-	22.06	0.61	-	63
Dec-25 13.00	0.69	-	-	-	21.26	0.50	-	540
Dec-25 13.50	0.48	-	-	-	20.55	0.39	-	40
Dec-25 14.00	0.31	-	-	-	19.84	0.28	-	1,501
Dec-25 14.50	0.20	-	-	-	19.13	0.20	-	5
Dec-25 15.00	0.11	-	-	-	18.42	0.13	-	14
Dec-25 15.50	0.06	-	-	-	17.70	0.08	-	8
Dec-25 16.00	0.03	-	-	-	16.99	0.04	-	5
Dec-25 16.50	0.01	-	-	-	16.28	0.02	-	5
Mar-26 11.50	1.65	-	-	-	22.32	0.80	-	1
Jun-26 10.50	2.50	-	-	-	22.41	0.93	-	1
Dec-26 11.50	1.61	-	-	-	20.58	0.81	-	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	-	-	-	-	19.77	-0.01	-	25
Apr-25 w0 12.00	0.02	-	-	-	19.21	-0.06	-	27
Apr-25 w0 12.50	0.09	-	-	-	18.65	-0.24	-	4
Apr-25 w0 13.50	0.64	-	-	-	17.54	-0.84	-	8
Apr-25 w0 14.00	1.10	-	-	-	16.99	-0.99	-	4
May-25 10.50	-	-	-	-	21.30	-	-	2
May-25 12.00	0.08	-	-	-	19.68	-0.15	-	1
May-25 12.50	0.19	0.18	0.18	0.18	19.13	-0.31	1	1
Jun-25 10.00	-	-	-	-	22.98	-0.01	-	136
Jun-25 11.00	0.03	-	-	-	21.48	-0.05	-	3
Jun-25 11.50	0.07	-	-	-	20.73	-0.11	-	161
Jun-25 12.00	0.15	-	-	-	19.98	-0.20	-	88
Jun-25 12.50	0.28	0.25	0.25	0.25	19.23	-0.33	1	18
Jun-25 13.00	0.49	0.46	0.46	0.46	18.49	-0.50	6	69
Jun-25 13.50	0.78	-	-	-	17.76	-0.68	-	1,083
Jun-25 14.50	1.60	-	-	-	16.31	-0.96	-	1
Sep-25 10.00	0.08	-	-	-	23.70	-0.08	-	1
Sep-25 10.50	0.14	-	-	-	22.79	-0.13	-	11
Sep-25 11.00	0.22	-	-	-	21.89	-0.19	-	143
Sep-25 11.50	0.34	-	-	-	20.98	-0.28	-	281
Sep-25 12.00	0.50	-	-	-	20.08	-0.38	-	35
Sep-25 12.50	0.71	-	-	-	19.17	-0.50	-	76
Sep-25 13.00	0.98	-	-	-	18.29	-0.62	-	16
Sep-25 13.50	1.32	-	-	-	17.47	-0.75	-	26
Sep-25 14.00	1.71	-	-	-	16.66	-0.85	-	22
Sep-25 14.50	2.15	-	-	-	15.85	-0.93	-	3
Sep-25 15.00	2.62	-	-	-	15.03	-0.97	-	5
Sep-25 15.50	3.10	-	-	-	14.22	-0.99	-	327
Sep-25 18.00	5.59	-	-	-	10.15	-1.00	-	42
Sep-25 22.00	9.56	-	-	-	3.64	-1.00	-	42
Dec-25 10.00	0.17	-	-	-	21.84	-0.14	-	29
Dec-25 10.50	0.25	-	-	-	21.01	-0.19	-	29
Dec-25 11.00	0.37	-	-	-	20.18	-0.26	-	56
Dec-25 11.50	0.52	-	-	-	19.36	-0.35	-	160
Dec-25 12.00	0.71	-	-	-	18.53	-0.45	-	550
Dec-25 12.50	0.95	-	-	-	17.70	-0.56	-	4
Dec-25 13.00	1.25	-	-	-	16.90	-0.66	-	8
Dec-25 13.50	1.60	-	-	-	16.19	-0.76	-	28
Dec-25 14.00	1.99	-	-	-	15.48	-0.85	-	1,500
Dec-25 14.50	2.42	-	-	-	14.77	-0.91	-	172
Dec-25 15.50	3.36	-	-	-	13.34	-0.98	-	5
Dec-25 16.50	4.34	-	-	-	11.92	-1.00	-	160
Mar-26 11.00	0.40	-	-	-	18.58	-0.27	-	3
Mar-26 12.00	0.76	0.80	0.80	0.80	17.34	-0.45	5	7
Mar-26 13.00	1.30	-	-	-	16.12	-0.65	-	192
Mar-26 13.50	1.65	-	-	-	15.60	-0.74	-	370
Mar-26 14.00	2.03	-	-	-	15.08	-0.82	-	178
Mar-26 19.00	6.80	-	-	-	9.92	-1.00	-	5
Jun-26 10.50	0.30	-	-	-	18.14	-0.20	-	1
Jun-26 11.00	0.43	-	-	-	17.65	-0.27	-	2
Jun-26 11.50	0.59	-	-	-	17.15	-0.35	-	1
Sep-26 10.00	0.32	-	-	-	17.90	-0.21	-	2
Sep-26 13.00	1.72	-	-	-	15.43	-0.69	-	193
Dec-26 14.00	2.74	-	-	-	14.65	-0.84	-	3
Dec-27 11.00	1.29	-	-	-	15.30	-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 12.50	0.50	-	-	-	18.10	0.77	-	1
Apr-25 w0 13.00	0.20	-	-	-	17.55	0.45	-	1
Jun-25 13.00	0.47	-	-	-	19.06	0.51	-	1
Jun-25 16.00	-	-	-	-	14.71	-	-	1
Sep-25 12.00	1.02	-	-	-	22.92	0.61	-	50
Sep-25 14.00	0.19	-	-	-	19.50	0.21	-	5
Dec-25 12.50	0.74	-	-	-	22.06	0.46	-	50
Dec-25 13.00	0.53	-	-	-	21.26	0.38	-	50
Dec-25 13.50	0.37	-	-	-	20.55	0.29	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.01	-	-	-	22.23	-0.02	-	125
Jun-25 11.00	0.03	-	-	-	21.48	-0.05	-	5
Jun-25 12.00	0.15	-	-	-	19.98	-0.20	-	81
Jun-25 12.50	0.28	-	-	-	19.23	-0.33	-	120
Jun-25 13.00	0.48	-	-	-	18.49	-0.49	-	110
Jun-25 13.50	0.77	-	-	-	17.76	-0.65	-	40
Jun-25 14.00	1.13	-	-	-	17.04	-0.80	-	74
Jun-25 15.00	2.03	-	-	-	15.59	-0.96	-	25
Sep-25 11.00	0.22	-	-	-	21.89	-0.19	-	3
Sep-25 11.50	0.33	-	-	-	20.98	-0.27	-	10
Sep-25 12.50	0.69	-	-	-	19.17	-0.48	-	4
Sep-25 13.50	1.29	-	-	-	17.47	-0.72	-	15
Sep-25 14.00	1.67	-	-	-	16.66	-0.82	-	10
Dec-25 10.50	0.25	-	-	-	21.01	-0.19	-	25
Dec-25 11.00	0.36	-	-	-	20.18	-0.26	-	5
Dec-25 13.50	1.60	-	-	-	16.19	-0.75	-	2
Jun-26 14.50	2.38	-	-	-	14.37	-0.82	-	8

	Previous Close	3.30		24/03/25
	ENCE Close	3.28		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	0.02	-	-	-	25.68	0.18	-	1
Sep-25 2.80	0.51	-	-	-	23.40	0.88	-	4

	Previous Close	23.48		24/03/25
	ENDESA Close	23.30		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	2.34	-	-	-	20.26	0.98	-	3
Apr-25 w0 23.00	0.62	-	-	-	18.17	0.63	-	12
Jun-25 19.00	4.43	-	-	-	21.65	0.98	-	20
Jun-25 19.50	3.95	-	-	-	21.18	0.97	-	5
Jun-25 20.00	3.47	-	-	-	20.72	0.95	-	48
Jun-25 21.00	2.56	-	-	-	19.79	0.88	-	135
Jun-25 22.00	1.74	-	-	-	18.86	0.77	-	1,610
Jun-25 23.00	1.05	-	-	-	17.93	0.60	-	64
Jun-25 24.00	0.54	-	-	-	17.00	0.40	-	1
Jun-25 25.00	0.22	-	-	-	16.07	0.22	-	2
Sep-25 18.00	5.42	-	-	-	22.98	0.99	-	1
Sep-25 19.00	4.45	-	-	-	22.12	0.96	-	15
Sep-25 19.50	3.98	-	-	-	21.69	0.95	-	15
Sep-25 21.00	2.64	-	-	-	20.40	0.84	-	5
Sep-25 22.00	1.87	-	-	-	19.55	0.73	-	14
Sep-25 23.00	1.21	-	-	-	18.69	0.58	-	13
Sep-25 24.00	0.70	-	-	-	17.73	0.41	-	13
Dec-25 19.00	4.48	-	-	-	21.62	0.94	-	3
Dec-25 19.50	4.02	-	-	-	21.21	0.92	-	232
Dec-25 20.00	3.58	-	-	-	20.80	0.88	-	33
Dec-25 22.00	2.02	2.01	2.01	2.01	19.17	0.68	10	6
Dec-25 23.00	1.41	-	-	-	18.35	0.55	-	2
Dec-25 24.00	0.94	-	-	-	17.70	0.42	-	103
Dec-25 25.00	0.59	-	-	-	17.11	0.30	-	2
Mar-26 10.50	12.86	12.75	12.75	12.75	27.57	1.00	3	3
Mar-26 16.50	6.89	-	-	-	22.85	1.00	-	1
Jun-26 23.00	1.68	-	-	-	18.77	0.53	-	67
Jun-26 25.00	0.87	-	-	-	17.64	0.34	-	3
Sep-26 24.00	1.32	-	-	-	19.21	0.43	-	1
Dec-26 20.00	3.86	-	-	-	23.28	0.78	-	4
Dec-26 21.00	3.16	-	-	-	22.39	0.70	-	1
Dec-26 22.00	2.54	-	-	-	21.50	0.61	-	1
Jun-27 19.00	4.78	-	-	-	25.49	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	21.53	-	-	2
Apr-25 w0 21.00	0.01	-	-	-	20.48	-0.02	-	3
Apr-25 w0 23.00	0.29	0.23	0.27	0.23	18.39	-0.37	2	42
May-25 21.00	0.05	0.06	0.06	0.06	18.92	-0.06	5	5
Jun-25 13.50	-	-	-	-	26.94	-	-	15
Jun-25 15.50	-	-	-	-	25.08	-	-	8
Jun-25 16.00	-	-	-	-	24.62	-	-	1
Jun-25 17.00	-	-	-	-	23.69	-	-	2,500
Jun-25 18.00	0.01	-	-	-	22.76	-0.01	-	5
Jun-25 19.50	0.04	-	-	-	21.36	-0.04	-	20
Jun-25 20.00	0.06	-	-	-	20.90	-0.06	-	1
Jun-25 23.00	0.64	-	-	-	18.11	-0.41	-	3
Sep-25 14.00	-	-	-	-	24.89	-	-	11
Sep-25 15.00	0.01	-	-	-	24.03	-0.01	-	2
Sep-25 17.00	0.04	-	-	-	22.32	-0.03	-	15
Sep-25 18.00	0.08	-	-	-	21.46	-0.05	-	141
Sep-25 18.50	0.11	-	-	-	21.03	-0.07	-	15
Sep-25 19.00	0.15	-	-	-	20.60	-0.10	-	15
Sep-25 19.50	0.22	-	-	-	20.17	-0.13	-	142
Sep-25 20.00	0.28	-	-	-	19.74	-0.16	-	45
Sep-25 21.00	0.50	-	-	-	18.88	-0.26	-	10
Dec-25 16.00	0.06	-	-	-	23.19	-0.03	-	2
Dec-25 18.00	0.18	-	-	-	21.56	-0.09	-	1
Dec-25 20.00	0.47	-	-	-	19.93	-0.20	-	50
Dec-25 21.00	0.71	-	-	-	19.12	-0.28	-	10
Mar-26 16.00	0.12	-	-	-	22.44	-0.05	-	1
Mar-26 16.50	0.16	-	-	-	22.05	-0.07	-	150
Mar-26 17.00	0.20	-	-	-	21.66	-0.08	-	148
Mar-26 18.00	0.31	-	-	-	20.87	-0.13	-	1
Mar-26 22.00	1.36	1.30	1.30	1.30	17.72	-0.43	18	-
Dec-26 17.50	0.53	-	-	-	19.55	-0.16	-	1
Dec-26 19.00	0.83	-	-	-	18.22	-0.24	-	20
Dec-26 26.00	4.42	4.64	4.64	4.64	12.94	-0.84	18	18
Jun-27 15.50	0.37	-	-	-	20.29	-0.11	-	10
Jun-27 17.50	0.67	-	-	-	18.51	-0.19	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	5.41	-	-	-	22.58	0.99	-	20
Sep-25 22.00	1.61	-	-	-	19.55	0.61	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	23.69	-	-	2,500
Jun-25 20.00	0.06	-	-	-	20.90	-0.06	-	60
Jun-25 23.00	0.63	-	-	-	18.11	-0.40	-	20
Sep-25 23.00	1.23	1.12	1.12	1.12	17.17	-0.51	10	10

	Previous Close	13.67		24/03/25
	FCC INM Close	13.48		24/03/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.74	-	-	-	30.00	-0.61	-	11
Mar-26 12.50	1.26	-	-	-	30.12	-0.39	-	205

	Previous Close	41.28		24/03/25
	FERROVIAL Close	40.98		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	0.90	-	-	-	20.96	0.52	-	500
Apr-25 w0 42.00	0.50	-	-	-	20.84	0.34	-	2
Apr-25 w0 45.00	0.04	-	-	-	20.47	0.04	-	26
Apr-25 w0 46.00	0.01	-	-	-	20.35	0.02	-	40
Jun-25 32.00	9.12	-	-	-	26.45	0.98	-	25
Jun-25 33.00	8.15	-	-	-	25.70	0.97	-	25
Jun-25 34.00	7.18	-	-	-	24.95	0.96	-	25
Jun-25 39.00	2.87	-	-	-	21.21	0.71	-	25
Jun-25 41.00	1.59	-	-	-	19.73	0.53	-	25
Jun-25 43.00	0.79	-	-	-	19.47	0.33	-	3
Jun-25 44.00	0.53	-	-	-	19.34	0.24	-	1
Jun-25 45.00	0.35	-	-	-	19.21	0.17	-	1
Jun-25 46.00	0.22	-	-	-	19.08	0.12	-	1
Sep-25 30.00	11.17	-	-	-	26.11	0.97	-	25
Sep-25 35.00	6.62	-	-	-	23.10	0.86	-	25
Sep-25 38.00	4.25	-	-	-	21.29	0.73	-	25
Sep-25 39.00	3.53	-	-	-	20.69	0.67	-	25
Sep-25 40.00	2.91	-	-	-	20.09	0.61	-	25
Sep-25 45.00	0.87	-	-	-	19.01	0.28	-	250
Sep-25 48.00	0.35	-	-	-	18.64	0.13	-	25
Dec-25 45.00	1.25	-	-	-	18.86	0.32	-	10
Mar-26 41.00	3.25	-	-	-	19.60	0.55	-	1
Mar-26 44.00	2.01	-	-	-	19.13	0.40	-	1
Jun-26 45.00	1.98	-	-	-	18.98	0.38	-	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	0.14	-	-	-	24.77	-0.11	-	1
Apr-25 w0 39.00	0.28	-	-	-	23.93	-0.20	-	26
Apr-25 w0 40.00	0.53	-	-	-	23.09	-0.32	1,000	1,051
May-25 40.00	0.94	0.91	0.91	0.91	23.16	-0.36	10	10
Jun-25 36.00	0.33	-	-	-	24.08	-0.13	-	50
Jun-25 37.00	0.46	0.41	0.41	0.41	23.33	-0.17	1	26
Jun-25 38.00	0.66	-	-	-	22.58	-0.24	-	25
Jun-25 39.00	0.92	-	-	-	21.83	-0.31	-	25
Jun-25 40.00	1.26	-	-	-	21.08	-0.39	-	1
Sep-25 31.00	0.17	-	-	-	25.94	-0.05	-	1
Sep-25 34.00	0.42	-	-	-	24.13	-0.11	-	3
Sep-25 35.00	0.54	-	-	-	23.53	-0.15	-	25
Sep-25 39.00	1.44	-	-	-	21.12	-0.34	-	25
Sep-25 40.00	1.82	-	-	-	20.52	-0.40	-	250
Sep-25 42.00	2.78	-	-	-	19.81	-0.54	-	2
Dec-25 29.00	0.19	-	-	-	25.62	-0.05	-	25
Dec-25 31.00	0.34	-	-	-	24.59	-0.08	-	25
Dec-25 32.00	0.43	-	-	-	24.08	-0.10	-	25
Dec-25 33.00	0.56	-	-	-	23.57	-0.12	-	25
Dec-25 34.00	0.69	-	-	-	23.06	-0.15	-	25
Dec-25 35.00	0.88	-	-	-	22.54	-0.18	-	25
Dec-25 36.00	1.07	-	-	-	22.03	-0.22	-	25
Dec-25 37.00	1.33	-	-	-	21.52	-0.26	-	75
Dec-25 38.00	1.60	-	-	-	21.01	-0.31	-	25
Dec-25 39.00	1.95	-	-	-	20.49	-0.36	-	25
Dec-27 35.00	2.42	-	-	-	20.46	-0.26	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	3.86	-	-	-	20.43	0.63	-	25
Dec-25 45.00	1.22	-	-	-	18.86	0.31	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	5.91	-	-	-	18.79	-0.72	-	25

	Previous Close	22.18		24/03/25
	FLUIDRA Close	22.56		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.10	-	-	-	22.30	0.15	-	10

	Previous Close	9.20		24/03/25
	GRIFOLS Close	9.19		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.25	0.41	0.38	0.38	0.38	45.31	0.51	5	5
Apr-25 w0 9.50	0.29	0.26	0.27	0.26	44.68	0.41	3	13
Apr-25 w0 9.75	0.21	-	-	-	44.06	0.32	-	30
Apr-25 w0 10.00	0.14	0.10	0.15	0.10	43.43	0.25	26	75
Apr-25 w0 11.00	0.02	-	-	-	40.93	0.05	-	15
Apr-25 w0 11.50	0.01	-	-	-	39.68	0.02	-	50
May-25 9.00	0.79	-	-	-	48.75	0.59	-	5
May-25 9.25	0.66	0.62	0.62	0.62	47.88	0.53	70	70
May-25 9.50	0.55	-	-	-	47.28	0.47	-	6
May-25 10.50	0.22	-	-	-	44.85	0.25	-	5
May-25 11.00	0.13	-	-	-	43.63	0.16	-	50
May-25 12.00	0.03	-	-	-	41.20	0.05	-	7
May-25 13.00	0.01	-	-	-	38.77	0.01	-	50
Jun-25 7.00	2.42	-	-	-	57.34	0.87	-	2
Jun-25 8.50	1.31	-	-	-	51.57	0.68	-	5
Jun-25 9.00	1.01	-	-	-	49.65	0.59	-	3
Jun-25 9.50	0.77	0.70	0.71	0.70	48.29	0.50	2	14
Jun-25 9.75	0.66	-	-	-	47.78	0.46	-	12
Jun-25 10.00	0.56	-	-	-	47.28	0.41	-	44
Jun-25 10.50	0.40	0.39	0.39	0.39	46.26	0.33	3	31
Jun-25 11.00	0.28	0.28	0.28	0.25	45.24	0.25	5	68
Jun-25 12.00	0.12	-	-	-	43.21	0.13	-	10
Jun-25 12.50	0.07	-	-	-	42.20	0.09	-	50
Jun-25 13.00	0.04	-	-	-	41.18	0.06	-	15
Jun-25 13.50	0.02	-	-	-	40.16	0.03	-	1
Sep-25 7.75	2.14	-	-	-	52.07	0.75	-	3
Sep-25 8.50	1.65	-	-	-	49.54	0.67	-	20
Sep-25 8.75	1.51	-	-	-	48.69	0.64	-	1
Sep-25 9.00	1.36	-	-	-	47.85	0.60	-	1,805
Sep-25 10.00	0.90	0.80	0.80	0.80	45.92	0.47	40	40
Sep-25 10.50	0.73	-	-	-	45.12	0.41	-	10
Sep-25 11.00	0.57	-	-	-	44.32	0.35	-	3
Sep-25 12.00	0.34	-	-	-	42.73	0.24	-	4
Sep-25 12.50	0.26	-	-	-	41.93	0.20	-	1
Sep-25 13.00	0.19	-	-	-	41.13	0.15	-	25
Sep-25 14.00	0.10	-	-	-	39.53	0.09	-	50
Dec-25 8.00	2.25	-	-	-	51.65	0.72	-	16
Dec-25 8.75	1.81	-	-	-	49.29	0.64	-	5
Dec-25 9.00	1.67	-	-	-	48.50	0.62	-	31
Dec-25 9.50	1.43	-	-	-	47.49	0.56	-	25
Dec-25 10.00	1.23	-	-	-	46.82	0.51	-	6
Dec-25 11.00	0.88	-	-	-	45.47	0.41	-	25
Dec-25 11.50	0.72	-	-	-	44.80	0.36	-	40
Dec-25 12.00	0.61	-	-	-	44.13	0.32	-	39
Dec-25 12.50	0.49	-	-	-	43.46	0.28	-	2
Dec-25 13.00	0.41	-	-	-	42.79	0.24	-	2
Dec-25 13.50	0.33	-	-	-	42.12	0.20	-	12
Dec-25 14.00	0.26	-	-	-	41.45	0.17	-	50
Dec-25 14.50	0.20	-	-	-	40.78	0.14	-	1
Dec-25 15.00	0.15	-	-	-	40.10	0.11	-	10
Dec-25 20.00	0.01	-	-	-	35.70	0.01	-	2
Mar-26 7.00	3.10	-	-	-	53.63	0.79	-	2
Mar-26 8.75	2.03	-	-	-	48.23	0.65	-	25
Mar-26 9.50	1.65	-	-	-	46.58	0.58	-	3
Mar-26 10.50	1.26	-	-	-	45.60	0.49	-	4
Mar-26 12.50	0.71	-	-	-	43.64	0.33	-	25
Jun-26 9.50	1.79	-	-	-	44.97	0.59	-	3
Jun-26 14.50	0.46	-	-	-	40.43	0.23	-	25
Jun-26 15.00	0.38	-	-	-	39.98	0.20	-	25
Sep-26 8.25	2.57	-	-	-	46.41	0.70	-	1
Sep-26 8.50	2.43	-	-	-	45.77	0.68	-	1
Sep-26 12.50	0.97	-	-	-	41.62	0.38	-	25
Dec-26 11.50	1.34	-	-	-	41.59	0.47	-	5
Dec-26 13.50	0.86	-	-	-	40.43	0.35	-	25
Dec-26 14.00	0.76	-	-	-	40.14	0.32	-	25
Dec-26 14.50	0.68	-	-	-	39.84	0.29	-	25
Dec-26 15.00	0.61	-	-	-	39.55	0.27	-	25
Dec-26 17.00	0.37	-	-	-	38.39	0.18	-	25
Dec-26 17.50	0.32	-	-	-	38.10	0.16	-	25
Dec-27 8.25	2.94	-	-	-	41.95	0.71	-	1
Dec-27 8.75	2.67	-	-	-	40.97	0.68	-	15
Dec-27 16.50	0.72	-	-	-	37.20	0.28	-	3
Dec-28 15.50	0.99	-	-	-	34.69	0.35	-	3
Dec-28 16.00	0.92	-	-	-	34.49	0.33	-	3
Dec-28 16.50	0.86	-	-	-	34.29	0.31	-	2
Dec-28 17.50	0.73	-	-	-	33.89	0.27	-	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	-	-	-	-	63.08	-	-	5
Apr-25 w0 5.50	-	-	-	-	61.19	-	-	10
Apr-25 w0 7.00	0.01	-	-	-	55.53	-0.02	-	1
Apr-25 w0 7.50	0.04	-	-	-	53.64	-0.06	-	1
Apr-25 w0 8.00	0.09	-	-	-	51.76	-0.13	-	13
Apr-25 w0 8.25	0.13	0.14	0.14	0.14	50.81	-0.18	1	18
Apr-25 w0 8.50	0.19	0.16	0.16	0.16	49.87	-0.25	10	34
Apr-25 w0 8.75	0.26	0.27	0.27	0.27	48.93	-0.32	19	29
Apr-25 w0 9.00	0.36	-	-	-	47.98	-0.41	-	66
Apr-25 w0 9.25	0.47	-	-	-	47.12	-0.49	-	21
Apr-25 w0 9.50	0.61	-	-	-	46.49	-0.58	-	51
Apr-25 w0 9.75	0.78	-	-	-	45.87	-0.67	-	43
Apr-25 w0 10.00	0.96	-	-	-	45.24	-0.75	-	9
Apr-25 w0 10.50	1.37	-	-	-	43.99	-0.87	-	14
May-25 6.50	0.05	-	-	-	60.95	-0.05	-	10
May-25 7.50	0.17	-	-	-	57.14	-0.15	-	3
May-25 7.75	0.22	-	-	-	56.19	-0.18	-	2
May-25 8.00	0.27	-	-	-	55.24	-0.22	-	22
May-25 8.50	0.42	-	-	-	53.33	-0.31	-	3
May-25 8.75	0.51	0.40	0.50	0.40	52.38	-0.36	50	73
May-25 9.00	0.61	0.59	0.59	0.59	51.43	-0.41	10	51
May-25 9.25	0.73	-	-	-	50.56	-0.47	-	7
May-25 10.00	1.18	-	-	-	48.74	-0.64	-	22
May-25 10.50	1.53	-	-	-	47.53	-0.74	-	12
May-25 11.00	1.94	-	-	-	46.31	-0.82	-	25
Jun-25 5.75	0.06	-	-	-	63.43	-0.05	-	46
Jun-25 6.00	0.08	-	-	-	62.46	-0.06	-	10
Jun-25 6.50	0.13	-	-	-	60.54	-0.09	-	23
Jun-25 6.75	0.17	-	-	-	59.58	-0.11	-	2
Jun-25 7.00	0.21	-	-	-	58.62	-0.14	-	190
Jun-25 7.50	0.31	-	-	-	56.70	-0.19	-	31
Jun-25 7.75	0.37	0.33	0.33	0.33	55.73	-0.22	1	11
Jun-25 8.00	0.44	-	-	-	54.77	-0.25	-	119
Jun-25 8.25	0.52	-	-	-	53.81	-0.29	-	28
Jun-25 8.50	0.59	-	-	-	52.85	-0.33	-	7,577
Jun-25 8.75	0.70	-	-	-	51.89	-0.37	-	34
Jun-25 9.00	0.80	0.80	0.80	0.80	50.93	-0.41	10	239
Jun-25 9.25	0.91	-	-	-	50.08	-0.46	-	30
Jun-25 9.50	1.05	-	-	-	49.57	-0.50	-	100
Jun-25 9.75	1.19	-	-	-	49.06	-0.54	-	11
Jun-25 10.00	1.35	1.20	1.20	1.20	48.56	-0.59	4	14
Jun-25 10.50	1.68	-	-	-	47.54	-0.67	-	69
Jun-25 11.00	2.06	-	-	-	46.52	-0.75	-	39
Jun-25 11.50	2.47	-	-	-	45.51	-0.82	-	38
Jun-25 12.00	2.90	-	-	-	44.49	-0.87	-	44
Jun-25 12.50	3.35	-	-	-	43.48	-0.92	-	3
Sep-25 6.00	0.24	-	-	-	59.77	-0.11	-	204
Sep-25 6.25	0.28	0.20	0.23	0.20	58.93	-0.12	160	162
Sep-25 7.00	0.45	-	-	-	56.40	-0.18	-	50
Sep-25 7.25	0.50	-	-	-	55.55	-0.20	-	20
Sep-25 7.75	0.66	-	-	-	53.87	-0.25	-	50
Sep-25 8.00	0.74	-	-	-	53.02	-0.28	-	26
Sep-25 9.00	1.13	-	-	-	49.65	-0.40	-	1,885
Sep-25 9.25	1.24	-	-	-	48.92	-0.43	-	96
Sep-25 9.50	1.38	-	-	-	48.52	-0.46	-	100
Sep-25 9.75	1.53	-	-	-	48.12	-0.49	-	3
Sep-25 10.00	1.67	-	-	-	47.72	-0.53	-	3
Sep-25 10.50	1.99	-	-	-	46.92	-0.59	-	50
Sep-25 11.00	2.33	-	-	-	46.12	-0.65	-	8
Dec-25 5.75	0.37	0.22	0.22	0.22	61.67	-0.12	25	50
Dec-25 6.00	0.43	-	-	-	60.88	-0.14	-	15
Dec-25 6.75	0.62	-	-	-	58.51	-0.19	-	1
Dec-25 7.00	0.69	-	-	-	57.72	-0.21	-	57
Dec-25 7.25	0.77	-	-	-	56.93	-0.23	-	14
Dec-25 7.50	0.86	-	-	-	56.14	-0.25	-	12
Dec-25 7.75	0.94	-	-	-	55.35	-0.27	-	30
Dec-25 8.00	1.02	-	-	-	54.56	-0.29	-	5
Dec-25 8.25	1.12	-	-	-	53.77	-0.31	-	1
Dec-25 8.50	1.23	-	-	-	52.99	-0.34	-	2,771
Dec-25 8.75	1.34	-	-	-	52.20	-0.36	-	5
Dec-25 9.00	1.44	-	-	-	51.41	-0.39	-	75
Dec-25 9.25	1.56	-	-	-	50.73	-0.41	-	55
Dec-25 9.50	1.70	-	-	-	50.40	-0.43	-	50
Dec-25 9.75	1.85	-	-	-	50.06	-0.46	-	2
Dec-25 10.00	1.99	-	-	-	49.73	-0.48	-	867
Dec-25 23.00	13.81	-	-	-	38.61	-1.00	-	1
Mar-26 5.75	0.54	-	-	-	62.06	-0.14	-	21
Mar-26 7.00	0.91	-	-	-	58.20	-0.22	-	1
Mar-26 8.25	1.37	-	-	-	54.35	-0.31	-	300
Mar-26 8.50	1.47	-	-	-	53.58	-0.33	-	288
Mar-26 9.00	1.69	-	-	-	52.03	-0.37	-	275
Mar-26 9.25	1.80	-	-	-	51.40	-0.39	-	535
Jun-26 5.75	0.61	-	-	-	58.97	-0.14	-	20
Jun-26 6.25	0.74	-	-	-	57.59	-0.17	-	5
Jun-26 8.00	1.36	-	-	-	52.76	-0.29	-	10
Jun-26 8.25	1.47	-	-	-	52.07	-0.31	-	299
Jun-26 9.25	1.91	-	-	-	49.43	-0.39	-	273
Jun-26 9.50	2.06	-	-	-	49.21	-0.41	-	23
Sep-26 7.75	1.34	-	-	-	51.63	-0.27	-	1
Dec-26 6.00	0.80	-	-	-	54.25	-0.16	-	20
Dec-26 8.50	1.76	-	-	-	48.36	-0.32	-	750
Dec-26 10.00	2.56	-	-	-	46.27	-0.42	-	1,000
Jun-27 6.00	0.92	-	-	-	51.61	-0.17	-	20
Dec-27 8.25	1.94	-	-	-	45.48	-0.29	-	1
Dec-27 8.75	2.16	-	-	-	44.50	-0.32	-	3
Dec-27 9.00	2.27	-	-	-	44.01	-0.34	-	1
Dec-27 9.25	2.41	-	-	-	43.62	-0.35	-	2
Jun-28 6.00	1.09	-	-	-	47.57	-0.17	-	25
Jun-28 7.25	1.56	-	-	-	45.30	-0.23	-	3
Jun-28 8.25	2.00	-	-	-	43.49	-0.29	-	2
Dec-28 6.50	1.32	-	-	-	44.90	-0.19	-	25
Dec-28 7.00	1.51	-	-	-	44.05	-0.22	-	1
Dec-28 7.25	1.62	-	-	-	43.62	-0.23	-	3
Dec-28 8.00	1.95	-	-	-	42.34	-0.27	-	4
Jun-29 8.50	2.19	-	-	-	40.16	-0.29	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.19	-	-	-	44.23	0.19	-	30
Dec-25 11.50	0.73	-	-	-	44.80	0.36	-	30
Jun-26 11.50	1.08	-	-	-	43.15	0.42	-	55
Dec-26 11.50	1.31	-	-	-	41.59	0.45	-	65
Jun-27 11.50	1.48	-	-	-	40.07	0.46	-	50
Dec-27 11.50	1.69	-	-	-	39.20	0.48	-	30
Jun-28 11.50	1.73	-	-	-	37.58	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	0.14	-	-	-	60.54	-0.09	-	1
Sep-25 7.00	0.44	-	-	-	56.40	-0.18	-	130
Sep-25 7.75	0.65	-	-	-	53.87	-0.25	-	100

	Previous Close	3.40		24/03/25
	IAG Close	3.44		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	0.28	-	-	-	35.93	0.80	-	10
Apr-25 w0 3.50	0.10	-	-	-	34.77	0.45	-	50
Apr-25 w0 3.60	0.06	-	-	-	34.64	0.33	-	35
Apr-25 w0 3.70	0.04	-	-	-	34.50	0.23	-	20
Apr-25 w0 4.00	0.01	-	-	-	34.09	0.05	-	110
Apr-25 w0 4.30	-	-	-	-	33.69	0.01	-	1
Apr-25 w0 4.50	-	-	-	-	33.42	-	-	1
Apr-25 w0 4.70	-	-	-	-	33.14	-	-	1
May-25 3.70	0.08	-	-	-	33.36	0.32	-	10
May-25 3.80	0.06	-	-	-	33.21	0.25	-	30
May-25 3.90	0.04	-	-	-	33.06	0.19	-	10
Jun-25 1.40	2.05	-	-	-	41.67	1.00	-	25
Jun-25 1.50	1.95	-	-	-	41.25	1.00	-	10
Jun-25 1.90	1.55	-	-	-	39.54	1.00	-	250
Jun-25 2.00	1.45	-	-	-	39.11	1.00	-	4
Jun-25 2.10	1.35	-	-	-	38.69	1.00	-	4
Jun-25 2.20	1.26	-	-	-	38.26	0.99	-	3,423
Jun-25 2.30	1.16	-	-	-	37.84	0.99	-	610
Jun-25 2.40	1.06	-	-	-	37.41	0.98	-	349
Jun-25 2.50	0.96	-	-	-	36.98	0.97	-	340
Jun-25 2.60	0.87	-	-	-	36.56	0.95	-	1
Jun-25 3.60	0.16	-	-	-	32.73	0.44	-	61
Jun-25 3.70	0.13	-	-	-	32.57	0.37	-	20
Jun-25 3.80	0.10	-	-	-	32.42	0.31	-	30
Jun-25 4.10	0.04	-	-	-	31.95	0.16	-	21
Jun-25 4.20	0.03	-	-	-	31.80	0.12	-	20
Jun-25 5.00	-	-	-	-	30.56	0.01	-	25
Sep-25 1.90	1.55	-	-	-	40.32	1.00	-	10
Sep-25 2.00	1.45	-	-	-	39.89	0.99	-	16
Sep-25 2.10	1.36	-	-	-	39.47	0.99	-	6
Sep-25 2.30	1.16	-	-	-	38.62	0.97	-	8
Sep-25 2.60	0.89	-	-	-	37.34	0.91	-	2
Sep-25 2.90	0.64	-	-	-	36.06	0.81	-	6
Sep-25 3.00	0.57	-	-	-	35.63	0.77	-	6
Sep-25 3.10	0.50	-	-	-	35.21	0.72	-	3
Sep-25 3.20	0.44	-	-	-	34.78	0.67	-	30
Sep-25 3.50	0.28	-	-	-	33.67	0.51	-	100
Sep-25 3.60	0.24	-	-	-	33.54	0.46	-	200
Sep-25 3.90	0.14	-	-	-	33.13	0.32	-	110
Sep-25 4.10	0.10	-	-	-	32.86	0.24	-	5
Sep-25 4.20	0.08	-	-	-	32.72	0.21	-	1
Sep-25 4.40	0.06	-	-	-	32.45	0.15	-	16
Dec-25 1.20	2.25	-	-	-	43.45	1.00	-	150
Dec-25 1.30	2.15	-	-	-	43.07	1.00	-	2
Dec-25 1.70	1.75	-	-	-	41.52	1.00	-	20
Dec-25 2.00	1.46	-	-	-	40.36	0.98	-	1
Dec-25 2.10	1.36	-	-	-	39.97	0.97	-	200
Dec-25 2.20	1.27	-	-	-	39.58	0.96	-	100
Dec-25 2.30	1.18	-	-	-	39.19	0.94	-	201
Dec-25 2.40	1.09	-	-	-	38.81	0.92	-	2
Dec-25 2.50	1.00	-	-	-	38.42	0.90	-	1
Dec-25 2.90	0.70	-	-	-	36.87	0.76	-	10
Dec-25 3.00	0.63	-	-	-	36.48	0.73	-	35
Dec-25 3.10	0.57	-	-	-	36.09	0.69	-	23
Dec-25 3.30	0.46	-	-	-	35.32	0.61	-	10
Dec-25 3.40	0.41	-	-	-	34.93	0.57	-	41
Dec-25 3.50	0.36	0.38	0.38	0.38	34.66	0.53	4	4
Dec-25 3.60	0.32	-	-	-	34.46	0.49	-	25
Dec-25 3.80	0.25	-	-	-	34.08	0.41	-	5
Dec-25 3.90	0.22	-	-	-	33.88	0.37	-	6
Dec-25 4.00	0.19	-	-	-	33.69	0.34	-	11
Dec-25 4.10	0.17	-	-	-	33.50	0.31	-	5
Dec-25 4.20	0.15	-	-	-	33.30	0.28	-	1
Dec-25 4.40	0.11	-	-	-	32.91	0.22	-	10
Dec-25 4.50	0.09	-	-	-	32.72	0.20	-	10
Dec-25 5.00	0.04	-	-	-	31.75	0.10	-	3
Mar-26 3.90	0.28	-	-	-	33.72	0.41	-	2
Mar-26 4.00	0.25	-	-	-	33.50	0.38	-	2
Mar-26 4.20	0.20	-	-	-	33.05	0.32	-	1
Mar-26 4.40	0.15	-	-	-	32.61	0.27	-	6
Jun-26 2.20	1.30	-	-	-	38.35	0.91	-	25
Jun-26 3.00	0.74	-	-	-	36.10	0.71	-	1
Jun-26 4.10	0.28	-	-	-	33.39	0.38	-	5
Sep-26 2.30	1.22	-	-	-	37.71	0.89	-	1
Sep-26 3.00	0.75	-	-	-	36.15	0.70	-	1
Sep-26 3.80	0.40	-	-	-	34.30	0.48	-	5
Sep-26 4.00	0.33	-	-	-	33.82	0.42	-	5
Sep-26 4.90	0.13	-	-	-	31.64	0.22	-	10
Dec-26 3.00	0.78	-	-	-	35.53	0.70	-	1
Dec-26 3.30	0.63	-	-	-	34.98	0.62	-	1
Dec-26 3.50	0.54	-	-	-	34.57	0.57	-	1
Jun-27 2.00	1.48	-	-	-	35.39	0.94	-	2
Jun-27 2.20	1.32	-	-	-	35.13	0.89	-	25
Jun-27 2.30	1.25	-	-	-	35.01	0.86	-	25
Jun-27 2.40	1.18	-	-	-	34.88	0.84	-	25
Jun-27 3.70	0.52	-	-	-	32.90	0.53	-	10
Dec-27 2.00	1.47	-	-	-	34.51	0.95	-	25
Dec-27 2.10	1.39	-	-	-	34.41	0.92	-	25
Dec-27 2.20	1.31	-	-	-	34.31	0.89	-	25
Dec-27 2.30	1.24	-	-	-	34.22	0.87	-	25
Dec-27 2.40	1.17	-	-	-	34.12	0.84	-	25
Dec-27 3.70	0.54	-	-	-	32.56	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.30	0.06	-	-	-	34.04	-0.29	-	5
Apr-25 w0 3.50	0.15	-	-	-	33.33	-0.56	-	23
Apr-25 w0 3.70	0.29	-	-	-	33.06	-0.79	-	5
May-25 2.90	0.02	-	-	-	34.92	-0.09	-	1
Jun-25 1.60	-	-	-	-	39.03	-	-	100
Jun-25 1.70	-	-	-	-	38.60	-	-	80
Jun-25 1.80	-	-	-	-	38.18	-	-	5
Jun-25 1.90	-	-	-	-	37.75	-	-	100
Jun-25 2.00	-	-	-	-	37.32	-	-	24
Jun-25 2.10	-	-	-	-	36.90	-	-	53
Jun-25 2.20	-	-	-	-	36.47	-	-	100
Jun-25 2.40	-	-	-	-	35.62	-0.01	-	5
Jun-25 3.10	0.08	-	-	-	32.64	-0.22	-	25
Jun-25 3.20	0.11	-	-	-	32.21	-0.29	-	50
Jun-25 3.40	0.18	-	-	-	31.36	-0.43	-	11
Jun-25 3.60	0.29	-	-	-	30.94	-0.58	-	2
Jun-25 4.00	0.59	-	-	-	30.32	-0.83	-	5
Jun-25 4.70	1.26	-	-	-	29.23	-1.00	-	1
Sep-25 1.70	-	-	-	-	37.97	-	-	70
Sep-25 1.80	-	-	-	-	37.55	-0.01	-	50
Sep-25 1.90	-	-	-	-	37.12	-0.01	-	18
Sep-25 2.00	-	-	-	-	36.69	-0.01	-	26
Sep-25 2.10	0.01	-	-	-	36.27	-0.02	-	206
Sep-25 2.30	0.02	-	-	-	35.42	-0.05	-	6
Sep-25 2.50	0.04	-	-	-	34.56	-0.09	-	100
Sep-25 2.60	0.05	-	-	-	34.14	-0.11	-	8
Sep-25 2.70	0.06	-	-	-	33.71	-0.14	-	15
Sep-25 2.80	0.08	-	-	-	33.29	-0.18	-	1
Sep-25 2.90	0.11	-	-	-	32.86	-0.22	-	7
Sep-25 3.00	0.14	-	-	-	32.43	-0.26	-	107
Sep-25 3.40	0.30	-	-	-	30.73	-0.47	-	20
Sep-25 3.50	0.35	-	-	-	30.47	-0.52	-	64
Sep-25 3.70	0.48	-	-	-	30.20	-0.62	-	12
Sep-25 3.90	0.62	-	-	-	29.93	-0.71	-	2
Sep-25 4.00	0.70	-	-	-	29.79	-0.76	-	10
Sep-25 4.10	0.78	-	-	-	29.66	-0.79	-	3
Sep-25 4.20	0.87	-	-	-	29.52	-0.83	-	1
Sep-25 4.30	0.95	-	-	-	29.39	-0.86	-	1
Dec-25 1.70	0.01	-	-	-	38.38	-0.01	-	64
Dec-25 1.80	0.01	-	-	-	37.99	-0.02	-	53
Dec-25 2.00	0.02	-	-	-	37.22	-0.04	-	75
Dec-25 2.20	0.03	-	-	-	36.44	-0.06	-	40
Dec-25 3.00	0.20	-	-	-	33.34	-0.28	-	80
Dec-25 3.30	0.32	-	-	-	32.18	-0.41	-	224
Dec-25 3.40	0.37	-	-	-	31.79	-0.45	-	103
Dec-25 3.50	0.43	-	-	-	31.52	-0.49	-	160
Dec-25 3.60	0.48	-	-	-	31.32	-0.54	-	50
Dec-25 3.80	0.61	-	-	-	30.94	-0.62	-	30
Dec-25 3.90	0.68	-	-	-	30.74	-0.66	-	35
Dec-25 4.00	0.76	-	-	-	30.55	-0.70	-	57
Dec-25 4.10	0.83	-	-	-	30.36	-0.73	-	21
Dec-25 4.20	0.91	-	-	-	30.16	-0.76	-	30
Mar-26 2.00	0.03	-	-	-	37.27	-0.05	-	60
Mar-26 2.10	0.04	-	-	-	36.93	-0.07	-	4
Mar-26 3.10	0.29	-	-	-	33.54	-0.33	-	50
Mar-26 3.30	0.38	-	-	-	32.86	-0.40	-	50
Mar-26 3.40	0.43	-	-	-	32.52	-0.44	-	10
Mar-26 3.50	0.48	-	-	-	32.25	-0.47	-	1
Mar-26 3.90	0.74	-	-	-	31.36	-0.62	-	2
Mar-26 4.00	0.80	-	-	-	31.14	-0.65	-	2
Mar-26 4.20	0.96	-	-	-	30.69	-0.72	-	2
Mar-26 4.40	1.11	-	-	-	30.25	-0.77	-	2
Jun-26 3.20	0.38	-	-	-	33.17	-0.36	-	40
Jun-26 3.30	0.42	-	-	-	32.89	-0.39	-	40
Jun-26 3.40	0.47	-	-	-	32.61	-0.43	-	45
Sep-26 3.20	0.45	-	-	-	33.67	-0.38	-	50
Dec-26 3.30	0.53	-	-	-	33.22	-0.40	-	20

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.07	-	-	-	43.07	0.98	-	2
Dec-25 1.60	1.78	-	-	-	41.91	0.97	-	2

	Previous Close	14.42		24/03/25
	IBERDROLA Close	14.24		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.41	-	-	-	17.37	0.67	35,000	60,000
Apr-25 w0 14.50	0.14	-	-	-	16.50	0.36	35,000	35,020
May-25 14.00	0.53	-	-	-	16.80	0.64	-	25,000
May-25 14.50	0.25	-	-	-	15.93	0.42	-	4
Jun-25 8.50	5.79	-	-	-	30.17	1.00	-	25
Jun-25 11.50	2.82	-	-	-	23.00	0.98	-	4
Jun-25 12.00	2.34	-	-	-	21.81	0.96	-	330
Jun-25 12.50	1.87	-	-	-	20.61	0.92	-	943
Jun-25 13.00	1.42	-	-	-	19.42	0.85	-	698
Jun-25 13.50	1.01	-	-	-	18.23	0.76	-	15,075
Jun-25 14.00	0.65	-	-	-	17.03	0.62	-	886
Jun-25 14.50	0.38	-	-	-	16.21	0.45	-	57,065
Jun-25 15.00	0.19	0.19	0.19	0.19	15.73	0.29	1	12
Sep-25 12.50	1.92	-	-	-	21.01	0.88	-	10
Sep-25 13.00	1.50	-	-	-	20.01	0.81	-	2
Sep-25 13.50	1.11	-	-	-	19.00	0.71	-	1,217
Sep-25 14.00	0.78	-	-	-	17.99	0.60	-	213
Sep-25 14.50	0.51	-	-	-	17.28	0.46	-	2,969
Sep-25 15.00	0.32	-	-	-	16.83	0.33	-	1
Sep-25 15.50	0.18	-	-	-	16.39	0.22	-	15
Dec-25 8.25	6.04	-	-	-	28.45	1.00	-	1
Dec-25 8.50	5.79	-	-	-	28.00	1.00	-	1
Dec-25 11.00	3.34	-	-	-	23.55	0.96	-	5,000
Dec-25 12.00	2.42	-	-	-	21.78	0.89	-	3,005
Dec-25 12.50	1.99	-	-	-	20.89	0.83	-	15
Dec-25 13.00	1.60	-	-	-	20.00	0.76	-	5,161
Dec-25 13.50	1.24	-	-	-	19.11	0.67	-	19,250
Dec-25 14.00	0.92	-	-	-	18.22	0.57	-	3,533
Dec-25 14.50	0.66	-	-	-	17.60	0.46	-	20,098
Dec-25 15.00	0.47	-	-	-	17.22	0.37	-	1
Mar-26 7.00	7.28	7.30	7.30	7.30	28.65	1.00	1	1
Mar-26 8.75	5.54	-	-	-	25.94	1.00	-	10
Mar-26 9.25	5.05	-	-	-	25.17	1.00	-	15
Mar-26 10.00	4.31	-	-	-	24.01	0.99	-	2
Mar-26 10.50	3.82	-	-	-	23.24	0.98	-	10
Mar-26 11.00	3.34	-	-	-	22.47	0.96	-	50
Mar-26 11.50	2.88	-	-	-	21.69	0.92	-	100
Mar-26 12.00	2.43	2.50	2.50	2.50	20.92	0.88	3	153
Mar-26 12.50	2.02	-	-	-	20.15	0.81	-	1
Mar-26 13.00	1.63	-	-	-	19.38	0.74	-	405
Mar-26 13.50	1.28	-	-	-	18.60	0.65	-	150
Mar-26 14.00	0.98	-	-	-	17.83	0.56	-	2
Mar-26 15.50	0.39	-	-	-	16.66	0.30	-	10
Jun-26 9.00	5.29	-	-	-	24.69	1.00	-	1
Jun-26 11.00	3.35	-	-	-	21.98	0.94	-	25
Jun-26 11.50	2.90	-	-	-	21.30	0.90	-	10
Jun-26 12.50	2.07	-	-	-	19.94	0.78	-	1
Jun-26 13.00	1.71	-	-	-	19.26	0.71	-	1
Jun-26 13.50	1.37	-	-	-	18.58	0.63	-	2
Jun-26 14.00	1.09	-	-	-	17.91	0.55	-	1,530
Jun-26 14.50	0.84	-	-	-	17.43	0.47	-	31
Jun-26 15.00	0.65	-	-	-	17.15	0.39	-	5
Sep-26 13.50	1.40	-	-	-	18.79	0.63	-	10
Sep-26 14.00	1.11	-	-	-	18.17	0.55	-	25
Sep-26 14.50	0.88	-	-	-	17.74	0.47	-	50
Sep-26 15.00	0.69	-	-	-	17.50	0.40	-	25
Sep-26 15.50	0.53	-	-	-	17.25	0.33	-	28
Dec-26 11.00	3.36	-	-	-	21.95	0.93	-	1,348
Dec-26 12.00	2.52	-	-	-	20.80	0.83	-	7,000
Dec-26 13.50	1.48	-	-	-	19.08	0.61	-	1
Dec-26 14.00	1.21	-	-	-	18.51	0.54	-	10,000
Dec-26 14.50	0.98	-	-	-	18.11	0.48	-	2
Dec-26 15.00	0.79	-	-	-	17.87	0.41	-	8,029
Dec-26 15.50	0.63	-	-	-	17.64	0.35	-	5
Dec-26 16.00	0.49	-	-	-	17.41	0.29	-	27
Mar-27 12.00	2.54	-	-	-	21.13	0.81	-	5
Jun-27 10.00	4.32	-	-	-	23.49	0.97	-	8
Jun-27 10.50	3.85	-	-	-	22.98	0.95	-	2
Dec-27 10.00	4.32	-	-	-	23.82	0.97	-	30
Dec-27 12.00	2.66	-	-	-	21.99	0.77	-	4
Dec-27 13.00	2.03	-	-	-	21.08	0.65	-	66,715
Dec-27 14.50	1.29	-	-	-	19.86	0.49	-	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	0.01	-	-	-	19.18	-0.03	-	15,003
Apr-25 w0 13.50	0.04	-	-	-	17.94	-0.11	-	55,000
Apr-25 w0 14.00	0.14	-	-	-	16.70	-0.33	-	10
Apr-25 w0 14.50	0.38	0.32	0.32	0.29	15.83	-0.66	2	8
Apr-25 w0 15.00	0.77	0.69	0.69	0.69	15.32	-0.91	1	1
Apr-25 w0 15.50	1.26	1.20	1.20	1.20	14.80	-1.00	1	1
May-25 13.00	0.04	-	-	-	18.42	-0.09	-	5
May-25 13.50	0.10	-	-	-	17.16	-0.19	-	30,000
May-25 14.00	0.22	0.16	0.17	0.16	15.91	-0.36	2	4
May-25 14.50	0.45	0.42	0.42	0.42	15.04	-0.60	1	1
Jun-25 8.75	-	-	-	-	28.66	-	-	410
Jun-25 9.00	-	-	-	-	28.06	-	-	1
Jun-25 9.25	-	-	-	-	27.46	-	-	1
Jun-25 10.00	-	-	-	-	25.67	-	-	1,000
Jun-25 10.50	-	-	-	-	24.48	-	-	10
Jun-25 11.00	0.01	-	-	-	23.29	-0.01	-	414
Jun-25 11.50	0.01	-	-	-	22.09	-0.02	-	8,000
Jun-25 12.00	0.02	-	-	-	20.90	-0.04	-	42,501
Jun-25 12.50	0.05	-	-	-	19.70	-0.07	-	11,191
Jun-25 13.00	0.09	-	-	-	18.51	-0.14	-	64,524
Jun-25 13.50	0.17	-	-	-	17.32	-0.23	-	28,457
Jun-25 14.00	0.31	-	-	-	16.12	-0.38	-	5
Jun-25 15.00	0.87	-	-	-	14.82	-0.75	-	1
Sep-25 8.75	-	-	-	-	26.73	-	-	1
Sep-25 9.25	0.01	-	-	-	25.73	-0.01	-	1
Sep-25 10.00	0.02	-	-	-	24.22	-0.02	-	5
Sep-25 10.50	0.03	-	-	-	23.21	-0.03	-	15
Sep-25 11.00	0.05	-	-	-	22.20	-0.05	-	11
Sep-25 12.00	0.13	-	-	-	20.19	-0.13	-	4
Sep-25 12.50	0.20	-	-	-	19.18	-0.19	-	201
Sep-25 13.00	0.31	-	-	-	18.18	-0.27	-	5,050
Sep-25 13.50	0.45	-	-	-	17.17	-0.37	-	13
Sep-25 14.00	0.65	-	-	-	16.16	-0.49	-	1
Dec-25 7.75	0.01	-	-	-	27.91	-	-	1,700
Dec-25 9.00	0.02	-	-	-	25.68	-0.02	-	4
Dec-25 9.25	0.03	-	-	-	25.24	-0.02	-	2
Dec-25 10.00	0.05	-	-	-	23.90	-0.04	-	4,002
Dec-25 10.50	0.08	-	-	-	23.01	-0.06	-	150
Dec-25 11.00	0.11	-	-	-	22.12	-0.08	-	157
Dec-25 11.50	0.16	-	-	-	21.23	-0.12	-	150
Dec-25 12.00	0.23	-	-	-	20.35	-0.16	-	3,324
Dec-25 12.50	0.32	-	-	-	19.46	-0.22	-	5,157
Dec-25 13.00	0.44	0.40	0.40	0.40	18.57	-0.29	35	2,767
Dec-25 13.50	0.60	-	-	-	17.68	-0.38	-	12,015
Dec-25 14.00	0.80	-	-	-	16.79	-0.48	-	101
Dec-25 15.00	1.38	-	-	-	15.79	-0.69	-	5
Mar-26 13.00	0.57	-	-	-	17.78	-0.33	-	1
Mar-26 13.50	0.74	-	-	-	17.00	-0.41	-	4
Mar-26 14.00	0.95	-	-	-	16.23	-0.49	-	25
Jun-26 9.00	0.05	-	-	-	22.93	-0.03	-	1,500
Jun-26 10.00	0.11	-	-	-	21.58	-0.07	-	25
Jun-26 12.00	0.37	-	-	-	18.86	-0.21	-	1
Jun-26 13.00	0.63	-	-	-	17.50	-0.33	-	3
Jun-26 14.00	1.03	-	-	-	16.15	-0.49	-	2
Sep-26 9.75	0.14	-	-	-	21.51	-0.08	-	25
Dec-26 9.00	0.09	-	-	-	21.49	-0.05	-	2,000
Dec-26 9.50	0.13	-	-	-	20.92	-0.07	-	2
Dec-26 9.75	0.15	-	-	-	20.63	-0.08	-	25
Dec-26 10.50	0.25	-	-	-	19.77	-0.13	-	502
Dec-26 11.00	0.33	-	-	-	19.20	-0.17	-	1,348
Dec-26 11.50	0.42	-	-	-	18.62	-0.21	-	25
Dec-26 13.00	0.87	-	-	-	16.90	-0.38	-	21
Dec-26 13.50	1.07	-	-	-	16.33	-0.45	-	10,000
Dec-26 14.00	1.30	-	-	-	15.76	-0.52	-	10,000
Mar-27 10.50	0.30	-	-	-	19.28	-0.14	-	1
Dec-27 9.50	0.28	-	-	-	20.14	-0.12	-	2,000
Dec-27 10.00	0.37	-	-	-	19.68	-0.15	-	5
Dec-27 12.00	0.88	-	-	-	17.85	-0.31	-	30,000
Dec-27 13.00	1.26	-	-	-	16.94	-0.42	-	20,000
Dec-27 14.50	2.02	-	-	-	15.72	-0.59	-	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	1.87	-	-	-	20.61	0.91	-	1
Jun-25 13.00	1.42	-	-	-	19.42	0.85	-	300
Jun-25 14.50	0.38	-	-	-	16.21	0.45	-	1
Sep-25 9.00	4.95	-	-	-	28.06	0.98	-	2
Sep-25 12.50	1.73	-	-	-	21.01	0.79	-	20
Sep-25 13.00	1.34	-	-	-	20.01	0.72	-	252
Sep-25 13.50	1.00	-	-	-	19.00	0.62	-	200
Sep-25 14.00	0.70	-	-	-	17.99	0.52	-	20
Dec-25 13.50	1.20	-	-	-	19.11	0.62	-	50
Dec-25 14.00	0.90	-	-	-	18.22	0.53	-	6
Dec-25 15.00	0.47	0.48	0.48	0.48	17.22	0.35	250	250
Mar-26 15.00	0.52	-	-	-	16.98	0.35	-	5
Dec-27 12.00	2.45	-	-	-	21.99	0.65	-	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	0.01	-	-	-	19.18	-0.03	-	4
Jun-25 13.00	0.09	-	-	-	18.51	-0.13	-	1
Jun-25 14.00	0.31	-	-	-	16.12	-0.37	-	20
Sep-25 13.00	0.30	-	-	-	18.18	-0.26	-	30
Sep-25 13.50	0.44	0.35	0.35	0.35	17.17	-0.36	200	200
Dec-27 12.00	0.85	-	-	-	17.85	-0.29	-	2,000

	Previous Close	46.73		24/03/25
	INDITEX Close	47.00		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 44.89	2.15	-	-	-	26.39	0.95	-	1
Apr-25 w0 43.93	3.41	-	-	-	26.90	0.85	-	1
Apr-25 w0 44.89	2.61	-	-	-	25.79	0.77	-	151
Apr-25 w0 45.84	1.90	-	-	-	24.70	0.67	-	100
Apr-25 w0 46.80	1.29	1.05	1.10	1.05	23.60	0.55	6	5
Apr-25 w0 53.48	0.01	-	-	-	21.16	0.01	-	9
Apr-25 w0 55.39	-	-	-	-	20.51	-	-	5
May-25 45.84	2.19	1.98	1.98	1.97	23.57	0.64	200	210
May-25 46.80	1.58	1.40	1.40	1.40	22.55	0.54	5	6
May-25 47.75	1.11	-	-	-	22.07	0.44	-	6
May-25 49.66	0.48	-	-	-	21.38	0.24	-	1
May-25 51.51	0.18	-	-	-	20.71	0.11	-	303
May-25 51.56	0.17	-	-	-	20.69	0.10	-	1
May-25 55.39	0.01	-	-	-	19.31	0.01	-	150
May-25 57.30	-	-	-	-	18.61	-	-	160
Jun-25 21.01	26.04	-	-	-	49.03	1.00	-	10
Jun-25 33.42	13.67	-	-	-	37.59	0.99	-	1
Jun-25 34.38	12.72	-	-	-	36.71	0.99	-	1
Jun-25 35.34	11.78	-	-	-	35.82	0.98	-	27
Jun-25 37.24	9.93	-	-	-	34.07	0.96	-	150
Jun-25 39.16	8.12	-	-	-	32.30	0.93	-	151
Jun-25 40.12	7.24	-	-	-	31.41	0.90	-	151
Jun-25 41.06	6.40	-	-	-	30.55	0.87	-	3,000
Jun-25 43.93	4.07	-	-	-	27.90	0.73	-	5
Jun-25 44.89	3.37	-	-	-	27.02	0.66	-	25
Jun-25 45.84	2.75	-	-	-	26.14	0.60	-	38
Jun-25 46.80	2.19	-	-	-	25.25	0.52	-	6
Jun-25 47.75	1.71	-	-	-	24.79	0.45	-	16
Jun-25 49.66	1.02	-	-	-	24.09	0.31	-	49
Jun-25 51.51	0.57	-	-	-	23.41	0.20	-	1,000
Jun-25 51.56	0.56	-	-	-	23.39	0.20	-	100
Jun-25 53.48	0.28	0.16	0.16	0.16	22.68	0.11	1	3
Jun-25 55.39	0.12	-	-	-	21.98	0.06	-	107
Jun-25 57.30	0.04	-	-	-	21.27	0.02	-	34
Jun-25 59.21	0.01	-	-	-	20.57	0.01	-	150
Jun-25 61.12	-	-	-	-	19.86	-	-	205
Sep-25 32.84	14.31	-	-	-	35.30	0.97	-	150
Sep-25 41.54	6.68	-	-	-	29.01	0.76	-	25
Sep-25 42.50	5.98	-	-	-	28.32	0.72	-	25
Sep-25 43.46	5.28	-	-	-	27.62	0.68	-	25
Sep-25 44.43	4.64	-	-	-	26.92	0.64	-	28
Sep-25 45.39	4.04	-	-	-	26.22	0.60	-	50
Sep-25 46.36	3.45	-	-	-	25.52	0.55	-	623
Sep-25 47.33	2.96	-	-	-	24.97	0.50	-	34
Sep-25 48.29	2.52	-	-	-	24.70	0.46	-	25
Sep-25 50.23	1.80	-	-	-	24.17	0.36	-	184
Sep-25 52.15	1.24	-	-	-	23.64	0.28	-	135
Sep-25 54.09	0.81	-	-	-	23.10	0.20	-	155
Sep-25 57.95	0.29	-	-	-	22.03	0.09	-	107
Sep-25 59.88	0.16	-	-	-	21.50	0.06	-	251
Sep-25 61.82	0.08	-	-	-	20.96	0.03	-	150
Sep-25 63.75	0.04	-	-	-	20.43	0.02	-	150
Dec-25 28.98	18.10	-	-	-	36.10	0.99	-	5
Dec-25 29.94	17.16	-	-	-	35.52	0.98	-	100
Dec-25 33.81	13.53	-	-	-	33.19	0.93	-	1
Dec-25 38.64	9.45	-	-	-	30.28	0.81	-	1
Dec-25 40.57	7.98	-	-	-	29.12	0.76	-	25
Dec-25 41.54	7.28	-	-	-	28.53	0.73	-	25
Dec-25 42.50	6.59	-	-	-	27.95	0.70	-	27
Dec-25 43.46	5.96	-	-	-	27.37	0.67	-	25
Dec-25 44.43	5.35	-	-	-	26.79	0.63	-	1
Dec-25 45.39	4.75	-	-	-	26.21	0.59	-	26
Dec-25 46.36	4.19	-	-	-	25.63	0.56	-	25
Dec-25 47.33	3.70	-	-	-	25.16	0.52	-	26
Dec-25 48.29	3.26	-	-	-	24.93	0.48	-	26
Dec-25 50.23	2.51	-	-	-	24.46	0.40	-	751
Dec-25 52.15	1.87	-	-	-	24.00	0.33	-	128
Dec-25 54.09	1.36	-	-	-	23.53	0.26	-	128
Dec-25 56.02	0.98	-	-	-	23.06	0.21	-	100
Dec-25 57.95	0.67	-	-	-	22.60	0.15	-	150
Dec-25 59.88	0.44	-	-	-	22.13	0.11	-	151
Dec-25 61.82	0.29	-	-	-	21.67	0.08	-	127
Dec-25 65.68	0.10	-	-	-	20.74	0.03	-	151
Dec-25 67.61	0.06	-	-	-	20.27	0.02	-	151
Dec-25 69.54	0.03	-	-	-	19.80	0.01	-	150
Dec-25 71.47	0.01	-	-	-	19.34	0.01	-	150
Mar-26 39.14	9.58	-	-	-	29.44	0.78	-	26
Mar-26 44.03	6.25	-	-	-	26.67	0.64	-	1
Mar-26 47.95	4.08	-	-	-	24.78	0.51	-	25
Mar-26 48.93	3.63	-	-	-	24.57	0.48	-	25
Mar-26 50.88	2.91	-	-	-	24.15	0.41	-	25
Mar-26 56.75	1.30	-	-	-	22.91	0.23	-	25
Mar-26 58.71	0.95	-	-	-	22.49	0.18	-	50
Mar-26 64.58	0.33	-	-	-	21.24	0.08	-	25
Mar-26 66.53	0.21	-	-	-	20.82	0.06	-	150
Jun-26 33.27	14.40	-	-	-	32.28	0.88	-	302
Jun-26 34.25	13.61	-	-	-	31.79	0.86	-	25
Jun-26 40.12	9.17	-	-	-	28.88	0.75	-	25
Jun-26 42.07	7.85	-	-	-	27.91	0.70	-	25
Jun-26 43.05	7.22	-	-	-	27.42	0.67	-	25
Jun-26 44.03	6.62	-	-	-	26.93	0.64	-	25
Jun-26 46.97	4.95	-	-	-	25.47	0.55	-	25
Jun-26 50.88	3.31	-	-	-	24.55	0.43	-	25
Jun-26 62.62	0.65	-	-	-	21.80	0.13	-	25
Sep-26 41.09	8.78	-	-	-	27.74	0.71	-	25
Sep-26 42.07	8.19	-	-	-	27.34	0.69	-	50
Sep-26 44.03	7.00	-	-	-	26.53	0.64	-	50
Sep-26 45.00	6.41	-	-	-	26.13	0.61	-	25
Sep-26 45.99	5.90	-	-	-	25.73	0.58	-	75
Sep-26 46.97	5.40	-	-	-	25.32	0.55	-	50
Sep-26 47.95	4.94	-	-	-	25.09	0.53	-	50
Sep-26 48.93	4.49	-	-	-	24.87	0.50	-	25
Sep-26 50.88	3.76	-	-	-	24.43	0.44	-	25
Sep-26 52.84	3.05	-	-	-	23.98	0.39	-	25
Sep-26 54.79	2.49	-	-	-	23.54	0.34	-	25
Sep-26 60.67	1.19	-	-	-	22.21	0.20	-	25
Sep-26 62.62	0.91	-	-	-	21.77	0.16	-	25
Dec-26 30.33	17.16	-	-	-	32.27	0.91	-	2
Dec-26 31.31	16.32	-	-	-	31.86	0.89	-	2
Dec-26 36.21	12.51	-	-	-	29.80	0.81	-	3
Dec-26 40.12	9.78	-	-	-	28.17	0.73	-	52
Dec-26 41.09	9.17	-	-	-	27.76	0.71	-	25
Dec-26 45.00	6.80	-	-	-	26.13	0.61	-	145
Dec-26 47.95	5.34	-	-	-	25.09	0.53	-	25
Dec-26 48.93	4.89	-	-	-	24.88	0.51	-	75
Dec-26 50.88	4.16	-	-	-	24.46	0.45	-	50
Dec-26 52.84	3.46	-	-	-	24.05	0.40	-	25
Dec-26 54.79	2.86	-	-	-	23.63	0.36	-	25
Dec-26 56.75	2.34	-	-	-	23.22	0.31	-	50
Dec-26 58.71	1.88	-	-	-	22.80	0.26	-	775
Dec-26 62.62	1.16	-	-	-	21.97	0.19	-	150
Dec-26 64.58	0.91	-	-	-	21.55	0.15	-	150
Dec-26 68.49	0.52	-	-	-	20.72	0.10	-	1
Mar-27 64.58	1.18	-	-	-	21.68	0.18	-	300
Mar-27 66.53	0.93	-	-	-	21.28	0.15	-	300
Jun-27 39.14	11.11	-	-	-	29.05	0.74	-	150
Jun-27 45.99	7.10	-	-	-	26.18	0.59	-	25
Jun-27 60.67	2.16	-	-	-	23.14	0.27	-	5
Dec-27 47.95	6.95	-	-	-	26.02	0.56	-	25
Dec-27 52.84	5.11	-	-	-	25.19	0.46	-	25
Dec-27 54.79	4.43	-	-	-	24.85	0.42	-	25
Dec-27 62.62	2.48	-	-	-	23.52	0.28	-	75
Jun-28 42.60	10.29	-	-	-	28.17	0.67	-	25
Jun-28 43.59	9.76	-	-	-	27.86	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 42.97	-	-	-	-	28.88	-	-	2
Apr-25 w0 39.16	0.02	-	-	-	32.57	-0.01	-	7
Apr-25 w0 40.12	0.03	-	-	-	31.46	-0.02	-	1
Apr-25 w0 41.06	0.05	-	-	-	30.38	-0.04	-	2
Apr-25 w0 42.01	0.10	-	-	-	29.29	-0.06	-	5
Apr-25 w0 42.97	0.17	0.11	0.11	0.11	28.19	-0.10	4	7
Apr-25 w0 43.93	0.27	0.34	0.34	0.34	27.09	-0.15	1	4
Apr-25 w0 44.89	0.44	0.51	0.57	0.51	25.98	-0.23	3	1,371
Apr-25 w0 45.84	0.68	-	-	-	24.89	-0.33	-	219
Apr-25 w0 46.80	1.02	1.28	1.28	1.28	23.79	-0.45	1	1
Apr-25 w0 47.75	1.51	-	-	-	23.30	-0.59	-	150
Apr-25 w0 49.66	2.88	-	-	-	22.65	-0.82	-	1
Apr-25 w0 55.39	8.39	-	-	-	20.70	-1.00	-	1
Apr-25 w0 56.00	9.00	-	-	-	20.50	-1.00	-	1
Apr-25 w0 59.21	12.21	-	-	-	19.40	-1.00	-	150
May-25 39.16	0.13	-	-	-	28.78	-0.06	-	245
May-25 40.12	0.19	-	-	-	27.77	-0.08	-	2
May-25 41.06	0.26	-	-	-	26.78	-0.11	-	1
May-25 42.01	0.37	-	-	-	25.77	-0.15	-	161
May-25 42.97	0.52	-	-	-	24.76	-0.20	-	225
May-25 44.89	0.97	-	-	-	22.73	-0.34	-	1,225
May-25 49.66	3.70	-	-	-	19.54	-0.82	-	150
May-25 51.51	5.32	-	-	-	18.87	-0.93	-	2
Jun-25 20.05	-	-	-	-	47.94	-	-	100
Jun-25 22.91	-	-	-	-	45.30	-	-	3
Jun-25 24.84	-	-	-	-	43.52	-	-	1
Jun-25 25.80	0.01	-	-	-	42.64	-	-	77
Jun-25 26.73	0.01	-	-	-	41.78	-	-	26
Jun-25 27.69	0.01	-	-	-	40.89	-	-	50
Jun-25 29.61	0.02	-	-	-	39.12	-0.01	-	1
Jun-25 30.56	0.03	-	-	-	38.25	-0.01	-	1,500
Jun-25 32.47	0.06	-	-	-	36.49	-0.02	-	1
Jun-25 33.42	0.08	-	-	-	35.61	-0.02	-	2
Jun-25 34.38	0.11	-	-	-	34.73	-0.03	-	1
Jun-25 35.34	0.15	0.23	0.23	0.23	33.84	-0.04	1	26
Jun-25 36.29	0.19	-	-	-	32.96	-0.05	-	286
Jun-25 37.24	0.25	-	-	-	32.09	-0.07	-	150
Jun-25 38.20	0.32	-	-	-	31.20	-0.09	-	158
Jun-25 39.16	0.40	-	-	-	30.32	-0.11	-	759
Jun-25 40.12	0.52	-	-	-	29.43	-0.14	-	3,177
Jun-25 41.06	0.65	-	-	-	28.57	-0.17	-	101
Jun-25 42.01	0.83	-	-	-	27.69	-0.21	-	255
Jun-25 42.97	1.02	-	-	-	26.81	-0.26	-	4
Jun-25 43.93	1.28	-	-	-	25.92	-0.31	-	53
Jun-25 44.89	1.57	-	-	-	25.04	-0.37	-	167
Jun-25 45.84	1.92	-	-	-	24.16	-0.44	-	13
Jun-25 46.80	2.35	2.51	2.51	2.51	23.27	-0.51	5	225
Jun-25 47.75	2.85	-	-	-	22.81	-0.59	-	53
Jun-25 49.66	4.13	-	-	-	22.11	-0.73	-	5
Jun-25 51.56	5.62	-	-	-	21.41	-0.84	-	560
Jun-25 53.48	7.32	-	-	-	20.70	-0.93	-	38
Jun-25 55.39	9.13	-	-	-	20.00	-0.97	-	150
Jun-25 57.30	11.01	-	-	-	19.29	-0.99	-	151
Jun-25 59.21	12.91	-	-	-	18.59	-1.00	-	150
Sep-25 29.94	0.14	-	-	-	35.51	-0.03	-	2
Sep-25 33.81	0.33	-	-	-	32.71	-0.06	-	10
Sep-25 34.77	0.41	-	-	-	32.02	-0.08	-	569
Sep-25 35.73	0.48	-	-	-	31.32	-0.09	-	232
Sep-25 36.70	0.59	-	-	-	30.62	-0.11	-	2
Sep-25 37.67	0.72	-	-	-	29.92	-0.13	-	22
Sep-25 38.64	0.84	-	-	-	29.22	-0.15	-	12
Sep-25 39.60	1.01	-	-	-	28.52	-0.18	-	490
Sep-25 40.57	1.19	-	-	-	27.82	-0.21	-	6
Sep-25 41.54	1.39	1.35	1.35	1.35	27.12	-0.24	1	1
Sep-25 42.50	1.64	-	-	-	26.43	-0.28	-	10
Sep-25 43.46	1.90	-	-	-	25.73	-0.32	-	5
Sep-25 44.43	2.22	-	-	-	25.03	-0.36	-	850
Sep-25 45.39	2.56	-	-	-	24.33	-0.41	-	11
Sep-25 48.29	3.93	-	-	-	22.81	-0.57	-	1
Sep-25 50.23	5.18	-	-	-	22.28	-0.67	-	107
Sep-25 67.61	21.28	-	-	-	17.47	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	40.40	-	-	1
Dec-25 21.25	0.03	-	-	-	38.65	-0.01	-	2
Dec-25 26.07	0.12	-	-	-	35.75	-0.02	-	3
Dec-25 27.04	0.15	-	-	-	35.16	-0.03	-	150
Dec-25 28.02	0.19	-	-	-	34.57	-0.03	-	150
Dec-25 28.98	0.24	-	-	-	33.99	-0.04	-	26
Dec-25 29.94	0.29	-	-	-	33.41	-0.05	-	125
Dec-25 30.91	0.35	-	-	-	32.83	-0.06	-	315
Dec-25 31.88	0.43	-	-	-	32.24	-0.07	-	125
Dec-25 32.84	0.51	-	-	-	31.67	-0.08	-	150
Dec-25 33.81	0.59	-	-	-	31.08	-0.09	-	154
Dec-25 35.73	0.83	-	-	-	29.92	-0.13	-	10
Dec-25 36.70	0.96	-	-	-	29.34	-0.14	-	302
Dec-25 37.67	1.13	-	-	-	28.75	-0.16	-	150
Dec-25 40.57	1.72	-	-	-	27.01	-0.24	-	145
Dec-25 41.54	1.98	-	-	-	26.42	-0.27	-	29
Dec-25 42.50	2.24	2.10	2.10	2.10	25.84	-0.30	1	30
Dec-25 43.46	2.53	-	-	-	25.26	-0.34	-	151
Dec-25 44.43	2.88	-	-	-	24.68	-0.37	-	159
Dec-25 45.39	3.23	-	-	-	24.10	-0.41	-	127
Dec-25 46.36	3.63	-	-	-	23.52	-0.45	-	25
Dec-25 47.33	4.10	-	-	-	23.05	-0.50	-	25
Dec-25 48.29	4.61	-	-	-	22.82	-0.54	-	1,000
Dec-25 50.23	5.80	-	-	-	22.35	-0.62	-	773
Dec-25 52.15	7.12	-	-	-	21.89	-0.70	-	128
Dec-25 54.09	8.58	-	-	-	21.42	-0.78	-	134
Mar-26 28.37	0.33	-	-	-	33.13	-0.05	-	2
Mar-26 29.35	0.40	-	-	-	32.57	-0.06	-	150
Mar-26 30.33	0.48	-	-	-	32.02	-0.07	-	150
Mar-26 31.31	0.56	-	-	-	31.46	-0.08	-	150
Mar-26 32.29	0.65	-	-	-	30.91	-0.09	-	150
Mar-26 40.12	1.97	-	-	-	26.46	-0.24	-	1
Mar-26 42.07	2.49	-	-	-	25.36	-0.30	-	25
Mar-26 44.03	3.14	-	-	-	24.25	-0.36	-	25
Mar-26 46.97	4.30	-	-	-	22.58	-0.47	-	25
Mar-26 54.79	9.38	-	-	-	20.90	-0.77	-	125
Mar-26 56.75	10.99	-	-	-	20.49	-0.83	-	25
Jun-26 26.42	0.32	-	-	-	32.48	-0.04	-	1
Jun-26 27.40	0.38	-	-	-	31.99	-0.05	-	1
Jun-26 33.27	1.00	-	-	-	29.08	-0.12	-	25
Jun-26 38.16	1.88	-	-	-	26.65	-0.21	-	25
Jun-26 40.12	2.41	-	-	-	25.68	-0.26	-	1
Jun-26 45.00	4.02	-	-	-	23.25	-0.41	-	50
Jun-26 45.99	4.47	-	-	-	22.76	-0.45	-	50
Jun-26 46.97	4.91	-	-	-	22.27	-0.48	-	50
Jun-26 47.95	5.41	-	-	-	22.04	-0.52	-	50
Jun-26 48.93	5.97	-	-	-	21.81	-0.55	-	100
Jun-26 50.88	7.16	-	-	-	21.35	-0.62	-	50
Jun-26 52.84	8.49	-	-	-	20.89	-0.68	-	25
Jun-26 54.79	9.88	-	-	-	20.44	-0.74	-	25
Sep-26 31.31	0.83	-	-	-	28.47	-0.10	-	16
Sep-26 37.18	1.84	-	-	-	26.06	-0.20	-	25
Sep-26 39.14	2.34	-	-	-	25.25	-0.24	-	25
Sep-26 40.12	2.61	-	-	-	24.85	-0.27	-	25
Sep-26 41.09	2.88	-	-	-	24.45	-0.29	-	28
Sep-26 42.07	3.22	-	-	-	24.05	-0.32	-	50
Sep-26 43.05	3.58	-	-	-	23.64	-0.35	-	25
Sep-26 44.03	3.94	-	-	-	23.24	-0.38	-	25
Sep-26 45.00	4.30	-	-	-	22.84	-0.41	-	50
Sep-26 45.99	4.76	-	-	-	22.44	-0.44	-	50
Sep-26 46.97	5.22	-	-	-	22.03	-0.47	-	50
Sep-26 47.95	5.71	-	-	-	21.80	-0.51	-	25
Sep-26 48.93	6.26	-	-	-	21.58	-0.54	-	75
Sep-26 50.88	7.45	-	-	-	21.14	-0.60	-	50
Sep-26 52.84	8.73	-	-	-	20.69	-0.66	-	25
Sep-26 54.79	10.12	-	-	-	20.25	-0.72	-	25
Dec-26 33.27	1.35	-	-	-	27.69	-0.14	-	25
Dec-26 35.23	1.73	-	-	-	26.87	-0.17	-	25
Dec-26 36.21	1.92	-	-	-	26.45	-0.19	-	25
Dec-26 37.18	2.14	-	-	-	26.05	-0.21	-	150
Dec-26 38.16	2.41	-	-	-	25.64	-0.23	-	300
Dec-26 39.14	2.67	-	-	-	25.23	-0.25	-	300
Dec-26 42.07	3.57	-	-	-	24.00	-0.32	-	50
Dec-26 43.05	3.92	-	-	-	23.59	-0.35	-	50
Dec-26 44.03	4.27	-	-	-	23.18	-0.38	-	75
Dec-26 45.00	4.64	-	-	-	22.78	-0.41	-	50
Dec-26 45.99	5.09	-	-	-	22.36	-0.44	-	25
Dec-26 46.97	5.54	-	-	-	21.95	-0.47	-	50
Dec-26 47.95	6.03	-	-	-	21.74	-0.50	-	50
Dec-26 48.93	6.57	-	-	-	21.53	-0.53	-	75
Dec-26 50.88	7.75	-	-	-	21.11	-0.59	-	50
Dec-26 52.84	9.00	-	-	-	20.70	-0.65	-	25
Dec-26 54.79	10.37	-	-	-	20.28	-0.70	-	25
Dec-26 56.75	11.82	-	-	-	19.87	-0.75	-	25
Dec-26 60.67	14.99	-	-	-	19.03	-0.85	-	176
Mar-27 45.00	4.95	-	-	-	22.80	-0.40	-	2
Jun-27 26.42	0.82	-	-	-	30.74	-0.07	-	1
Jun-27 31.31	1.55	-	-	-	28.70	-0.13	-	150
Jun-27 34.25	2.12	-	-	-	27.47	-0.18	-	150
Jun-27 35.23	2.33	-	-	-	27.06	-0.19	-	130
Jun-27 42.07	4.36	-	-	-	24.19	-0.33	-	150
Jun-27 43.05	4.69	-	-	-	23.78	-0.36	-	150
Jun-27 44.03	5.04	-	-	-	23.37	-0.38	-	150
Jun-27 45.00	5.46	-	-	-	22.97	-0.41	-	75
Jun-27 45.99	5.90	-	-	-	22.55	-0.43	-	25
Jun-27 47.95	6.80	-	-	-	21.95	-0.49	-	150
Jun-27 48.93	7.36	-	-	-	21.76	-0.51	-	150
Jun-27 52.84	9.70	-	-	-	21.01	-0.61	-	150
Jun-27 56.75	12.38	-	-	-	20.26	-0.71	-	25
Jun-27 66.53	20.42	-	-	-	18.39	-0.91	-	1
Dec-27 21.53	0.50	-	-	-	31.81	-0.04	-	2
Dec-27 44.03	5.54	-	-	-	23.36	-0.38	-	10
Dec-27 45.99	6.40	-	-	-	22.62	-0.42	-	1,100
Dec-27 46.97	6.83	-	-	-	22.25	-0.45	-	150
Dec-27 47.95	7.31	-	-	-	22.08	-0.47	-	300
Dec-27 48.93	7.85	-	-	-	21.91	-0.50	-	150
Dec-27 50.88	9.01	-	-	-	21.58	-0.54	-	300
Dec-27 52.84	10.18	-	-	-	21.25	-0.59	-	300
Dec-27 54.79	11.48	-	-	-	20.91	-0.63	-	450
Dec-27 56.75	12.83	-	-	-	20.58	-0.68	-	450
Jun-28 43.59	5.99	-	-	-	23.88	-0.37	-	25
Jun-28 44.58	6.43	-	-	-	23.56	-0.39	-	25
Jun-28 45.57	6.87	-	-	-	23.25	-0.41	-	25
Jun-28 48.54	8.27	-	-	-	22.57	-0.47	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 57.30	-	-	-	-	19.86	-	-	55
Apr-25 w0 59.21	-	-	-	-	19.21	-	-	30
May-25 46.80	1.38	-	-	-	22.55	0.47	-	1
Jun-25 46.80	2.13	-	-	-	25.25	0.50	-	10
Jun-25 47.75	1.69	-	-	-	24.79	0.43	-	1
Jun-25 49.66	1.01	-	-	-	24.09	0.30	-	5
Jun-25 53.48	0.27	-	-	-	22.68	0.11	-	150
Jun-25 55.39	0.12	-	-	-	21.98	0.06	-	220
Sep-25 59.88	0.17	-	-	-	21.50	0.06	-	24

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 42.97	0.16	-	-	-	28.19	-0.10	-	2
Apr-25 w0 43.93	0.27	0.32	0.32	0.32	27.09	-0.15	30	30
Apr-25 w0 44.00	0.28	-	-	-	27.01	-0.16	-	65
Apr-25 w0 45.84	0.67	-	-	-	24.89	-0.33	-	1
Apr-25 w0 47.00	1.10	-	-	-	23.56	-0.48	-	50
Apr-25 w0 51.51	4.49	-	-	-	22.02	-0.94	-	1
Apr-25 w0 51.56	4.54	-	-	-	22.01	-0.94	-	1
Jun-25 43.93	1.26	-	-	-	25.92	-0.31	-	110
Jun-25 45.84	1.90	-	-	-	24.16	-0.43	-	150
Jun-25 49.66	4.07	-	-	-	22.11	-0.71	-	3
Jun-25 51.56	5.54	-	-	-	21.41	-0.82	-	5
Jun-25 53.48	7.20	-	-	-	20.70	-0.90	-	4
Sep-25 44.43	2.18	-	-	-	25.03	-0.35	-	48
Sep-25 50.23	5.08	-	-	-	22.28	-0.64	-	5

	Previous Close	26.32		24/03/25
	INDRA Close	26.68		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	1.12	1.20	1.20	1.20	45.35	0.49	5	5
Apr-25 w0 28.00	0.74	0.93	0.93	0.93	45.12	0.37	1	4
Apr-25 w0 29.00	0.46	0.54	0.54	0.54	44.90	0.26	40	40
Apr-25 w0 31.00	0.15	0.21	0.21	0.21	44.45	0.11	2	2
May-25 20.00	7.01	-	-	-	59.73	0.92	-	1
May-25 24.00	3.65	3.95	3.95	3.95	50.98	0.75	1	1
May-25 28.00	1.32	-	-	-	44.99	0.43	-	3
Jun-25 16.00	10.90	-	-	-	62.83	0.97	-	2
Jun-25 16.50	10.43	-	-	-	61.89	0.96	-	2
Jun-25 17.00	9.96	-	-	-	60.94	0.95	-	1
Jun-25 18.00	9.03	-	-	-	59.06	0.94	-	1
Jun-25 19.00	8.13	-	-	-	57.17	0.91	-	3
Jun-25 19.50	7.68	-	-	-	56.23	0.90	-	2
Jun-25 20.00	7.25	-	-	-	55.28	0.89	-	31
Jun-25 22.00	5.57	-	-	-	51.51	0.82	-	25
Jun-25 24.00	4.05	-	-	-	47.74	0.72	-	6
Jun-25 25.00	3.34	-	-	-	45.85	0.67	-	2,003
Jun-25 27.00	2.17	-	-	-	42.65	0.53	-	2
Sep-25 17.50	9.61	-	-	-	49.73	0.93	-	5
Sep-25 20.00	7.49	-	-	-	47.17	0.86	-	1
Sep-25 21.00	6.72	-	-	-	46.15	0.82	-	51
Sep-25 22.00	5.95	-	-	-	45.12	0.79	-	10
Sep-25 23.00	5.26	-	-	-	44.10	0.74	-	8
Sep-25 24.00	4.57	-	-	-	43.08	0.70	-	9
Sep-25 25.00	3.97	-	-	-	42.05	0.65	-	7
Sep-25 26.00	3.38	-	-	-	41.03	0.60	-	17
Dec-25 12.50	14.31	-	-	-	49.56	0.98	-	7
Dec-25 17.00	10.24	-	-	-	46.29	0.91	-	1
Dec-25 18.50	9.00	-	-	-	45.21	0.88	-	2
Dec-25 19.00	8.59	-	-	-	44.85	0.86	-	15
Dec-25 22.00	6.41	-	-	-	42.67	0.77	-	45
Dec-25 23.00	5.76	-	-	-	41.95	0.73	-	66
Dec-25 25.00	4.56	-	-	-	40.50	0.65	-	40
Dec-25 26.00	3.99	-	-	-	39.77	0.60	-	15
Dec-25 28.00	3.12	-	-	-	39.20	0.52	-	8
Dec-25 30.00	2.42	-	-	-	39.07	0.44	-	31
Dec-25 32.00	1.83	1.97	1.97	1.97	38.95	0.36	15	15
Jun-26 23.00	6.32	-	-	-	37.25	0.73	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.00	-	-	-	-	68.57	-	-	4
Apr-25 w0 16.50	-	-	-	-	67.39	-	-	10
Apr-25 w0 17.00	-	-	-	-	66.20	-	-	20
Apr-25 w0 17.50	0.01	-	-	-	65.01	-	-	20
Apr-25 w0 19.50	0.03	-	-	-	60.26	-0.02	-	2
Apr-25 w0 21.00	0.07	-	-	-	56.70	-0.04	-	1
Apr-25 w0 22.00	0.13	0.30	0.30	0.30	54.33	-0.07	10	11
Apr-25 w0 23.00	0.22	-	-	-	51.96	-0.12	-	325
Apr-25 w0 24.00	0.36	0.55	0.65	0.55	49.58	-0.18	60	50
Apr-25 w0 25.00	0.58	-	-	-	47.21	-0.27	-	30
Apr-25 w0 26.00	0.89	1.15	1.15	1.15	44.83	-0.38	4	4
May-25 19.50	0.19	-	-	-	59.19	-0.06	-	3
May-25 20.00	0.23	-	-	-	58.10	-0.08	-	1
May-25 21.00	0.32	-	-	-	55.91	-0.11	-	3
May-25 23.00	0.63	-	-	-	51.54	-0.19	-	2
May-25 25.00	1.11	-	-	-	47.16	-0.32	-	10
May-25 33.00	6.48	-	-	-	42.86	-0.89	-	1
Jun-25 15.00	0.07	-	-	-	62.89	-0.02	-	1
Jun-25 15.50	0.09	-	-	-	61.95	-0.03	-	10
Jun-25 16.00	0.10	-	-	-	61.01	-0.03	-	16
Jun-25 16.50	0.13	-	-	-	60.07	-0.04	-	7
Jun-25 17.00	0.16	-	-	-	59.12	-0.04	-	6
Jun-25 18.00	0.22	-	-	-	57.24	-0.06	-	6
Jun-25 18.50	0.26	-	-	-	56.29	-0.07	-	5
Jun-25 19.00	0.30	-	-	-	55.35	-0.08	-	2
Jun-25 21.00	0.54	-	-	-	51.58	-0.14	-	10
Jun-25 22.00	0.70	-	-	-	49.69	-0.18	-	10
Jun-25 23.00	0.90	0.90	0.90	0.90	47.80	-0.22	1	5
Jun-25 25.00	1.44	-	-	-	44.03	-0.33	-	2,000
Sep-25 15.50	0.19	-	-	-	50.15	-0.04	-	1
Sep-25 16.50	0.27	-	-	-	49.13	-0.06	-	10
Sep-25 17.00	0.32	-	-	-	48.62	-0.07	-	2
Sep-25 18.00	0.42	-	-	-	47.59	-0.09	-	24
Sep-25 19.00	0.57	-	-	-	46.57	-0.12	-	11
Sep-25 19.50	0.65	-	-	-	46.06	-0.13	-	11
Sep-25 20.00	0.72	-	-	-	45.54	-0.14	-	20
Sep-25 22.00	1.17	-	-	-	43.49	-0.22	-	10
Dec-25 14.00	0.18	-	-	-	47.17	-0.04	-	2
Dec-25 14.50	0.22	-	-	-	46.81	-0.04	-	64
Dec-25 15.50	0.31	-	-	-	46.08	-0.06	-	10
Dec-25 16.00	0.36	-	-	-	45.72	-0.07	-	3
Dec-25 16.50	0.42	-	-	-	45.36	-0.08	-	4
Dec-25 17.00	0.47	-	-	-	44.99	-0.08	-	12
Dec-25 18.00	0.64	-	-	-	44.27	-0.11	-	5
Dec-25 19.00	0.81	-	-	-	43.55	-0.13	-	15
Dec-25 20.00	1.03	-	-	-	42.82	-0.16	-	15
Dec-25 21.00	1.27	-	-	-	42.10	-0.20	-	265
Dec-25 22.00	1.55	1.47	1.47	1.47	41.37	-0.23	5	21
Dec-25 23.00	1.88	-	-	-	40.65	-0.27	-	11
Dec-25 24.00	2.22	2.30	2.30	2.30	39.92	-0.31	1	36
Dec-25 25.00	2.64	-	-	-	39.20	-0.36	-	26
Mar-26 20.00	1.18	1.12	1.12	1.12	39.66	-0.17	2	2
Mar-26 21.00	1.43	1.40	1.40	1.40	39.11	-0.20	3	3
Mar-26 24.00	2.46	2.38	2.38	2.38	37.46	-0.31	8	8

	Previous Close	53.05		24/03/25
	LABORAT. ROVI Close	52.60		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	2.48	-	-	-	28.45	0.47	-	1
Jun-25 56.00	1.74	-	-	-	28.30	0.37	-	2
Jun-25 58.00	1.18	-	-	-	28.15	0.28	-	2
Jun-25 66.00	0.17	-	-	-	27.54	0.06	-	500
Sep-25 74.00	0.19	-	-	-	28.14	0.05	-	10
Sep-25 76.00	0.13	-	-	-	28.03	0.03	-	10
Sep-25 82.00	0.04	-	-	-	27.73	0.01	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 52.00	1.21	-	-	-	28.19	-0.42	-	2
May-25 64.00	11.41	-	-	-	28.54	-0.98	-	4
Jun-25 54.00	3.54	-	-	-	27.89	-0.54	-	2
Jun-25 56.00	4.81	-	-	-	27.74	-0.64	-	400
Jun-25 60.00	7.88	-	-	-	27.44	-0.82	-	5
Jun-25 64.00	11.48	-	-	-	27.13	-0.94	-	5
Jun-25 66.00	13.41	-	-	-	26.98	-0.98	-	505
Sep-25 54.00	5.13	-	-	-	28.03	-0.54	-	4
Sep-25 56.00	6.41	-	-	-	27.93	-0.61	-	5
Sep-25 58.00	7.79	-	-	-	27.83	-0.68	-	3
Sep-25 60.00	9.32	-	-	-	27.72	-0.74	-	15
Sep-25 64.00	12.63	-	-	-	27.52	-0.84	-	10
Sep-25 66.00	14.42	-	-	-	27.42	-0.88	-	5
Dec-25 48.00	3.14	-	-	-	29.53	-0.32	-	5
Dec-25 49.00	3.56	-	-	-	29.24	-0.35	-	5
Dec-25 50.00	3.97	-	-	-	28.95	-0.38	-	5
Dec-25 52.00	4.85	-	-	-	28.36	-0.45	-	2
Dec-25 54.00	5.96	-	-	-	28.11	-0.51	-	1
Dec-25 62.00	11.52	-	-	-	27.65	-0.74	-	5

	Previous Close	2.86		24/03/25
	MAPFRE Close	2.86		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.40	0.47	-	-	-	20.41	0.99	-	50
Jun-25 2.60	0.28	-	-	-	20.24	0.90	-	200
Jun-25 2.70	0.20	-	-	-	20.16	0.79	-	1
Sep-25 3.20	0.03	-	-	-	18.30	0.16	-	15
Dec-25 2.20	0.67	-	-	-	20.70	1.00	-	2
Dec-25 2.30	0.57	-	-	-	20.64	0.98	-	8
Dec-25 2.50	0.39	-	-	-	20.52	0.88	-	20
Dec-25 2.70	0.24	-	-	-	20.40	0.67	-	3
Dec-25 2.80	0.19	-	-	-	20.35	0.56	-	26
Dec-25 2.90	0.14	-	-	-	20.26	0.46	-	4
Mar-26 1.60	1.27	1.25	1.25	1.21	23.38	1.00	15	15
Jun-26 2.10	0.77	-	-	-	25.48	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	20.32	-	-	20
Sep-25 2.30	0.01	-	-	-	16.57	-0.04	-	7
Sep-25 2.50	0.03	-	-	-	16.45	-0.15	-	6
Dec-25 2.40	0.03	-	-	-	16.46	-0.16	-	8
Dec-25 2.50	0.06	-	-	-	16.40	-0.24	-	9
Dec-25 2.60	0.09	-	-	-	16.34	-0.33	-	3
Dec-25 3.20	0.48	-	-	-	15.72	-0.86	-	3
Jun-26 2.00	0.04	-	-	-	23.54	-0.11	-	3

	Previous Close	6.69		24/03/25
	MELIA HOTELS Close	6.71		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.11	-	-	-	21.40	0.27	-	2,000
Sep-25 7.50	0.14	-	-	-	22.32	0.24	-	25
Dec-25 5.50	1.31	-	-	-	25.02	0.88	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.05	-	-	-	21.82	-0.17	-	25
Jun-25 5.75	0.02	-	-	-	22.73	-0.07	-	17
Jun-25 6.50	0.17	-	-	-	21.61	-0.35	-	1
Dec-25 5.50	0.10	-	-	-	22.49	-0.14	-	1

	Previous Close	9.90		24/03/25
	MERLIN Close	9.83		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.20	-	-	-	26.38	0.29	-	2
Jun-25 11.00	0.10	-	-	-	26.09	0.17	-	6
Jun-25 11.50	0.05	-	-	-	25.80	0.09	-	6
Sep-25 9.50	0.81	-	-	-	26.99	0.58	-	64
Sep-25 9.75	0.68	-	-	-	26.46	0.52	-	1
Sep-25 10.00	0.57	-	-	-	26.20	0.47	-	300
Sep-25 12.50	0.06	-	-	-	24.76	0.08	-	2
Dec-25 10.00	0.67	-	-	-	25.14	0.48	-	9
Dec-25 10.50	0.49	-	-	-	24.92	0.39	-	2
Mar-26 6.25	3.59	3.42	3.42	3.42	28.69	1.00	8	8
Jun-26 10.00	0.78	-	-	-	23.98	0.49	-	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	0.12	0.08	0.08	0.08	25.31	-0.28	3	4
May-25 10.50	0.99	-	-	-	24.15	-0.83	-	200
Jun-25 9.25	0.31	-	-	-	25.41	-0.36	-	27
Jun-25 9.50	0.41	-	-	-	24.74	-0.44	-	22
Jun-25 9.75	0.53	-	-	-	24.07	-0.53	-	21
Jun-25 10.00	0.68	-	-	-	23.77	-0.62	-	501
Jun-25 10.50	1.04	-	-	-	23.48	-0.77	-	25
Jun-25 11.00	1.46	-	-	-	23.19	-0.88	-	25
Jun-25 11.50	1.92	-	-	-	22.90	-0.95	-	25
Jun-25 12.00	2.41	-	-	-	22.62	-0.98	-	25
Jun-25 13.00	3.40	-	-	-	22.04	-1.00	-	4
Sep-25 8.00	0.16	-	-	-	28.22	-0.15	-	10
Sep-25 8.50	0.26	-	-	-	27.15	-0.22	-	300
Sep-25 8.75	0.33	-	-	-	26.62	-0.27	-	50
Sep-25 9.00	0.40	-	-	-	26.08	-0.32	-	64
Sep-25 9.50	0.59	-	-	-	25.01	-0.43	-	8
Sep-25 11.00	1.56	-	-	-	23.64	-0.78	-	30
Sep-25 12.00	2.44	-	-	-	23.07	-0.93	-	10
Dec-25 8.75	0.46	-	-	-	25.52	-0.31	-	1
Dec-25 9.00	0.56	-	-	-	25.13	-0.36	-	516
Dec-25 9.25	0.66	-	-	-	24.74	-0.40	-	4
Dec-25 9.50	0.77	-	-	-	24.35	-0.45	-	101
Mar-26 10.00	1.12	-	-	-	23.26	-0.54	-	5
Jun-26 8.75	0.69	-	-	-	24.00	-0.36	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.73	-	-	-	23.32	-0.72	-	6

	Previous Close	25.20		24/03/25
	NATURGY Close	25.04		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	2.07	-	-	-	19.33	0.99	-	2
Apr-25 w0 25.00	0.37	-	-	-	17.02	0.53	-	11
Apr-25 w0 26.00	0.05	-	-	-	16.02	0.13	-	53
May-25 25.00	0.51	0.49	0.49	0.49	17.89	0.49	20	20
May-25 26.00	0.17	-	-	-	16.92	0.20	-	4
May-25 27.00	0.04	-	-	-	15.96	0.06	-	25
May-25 28.00	0.01	-	-	-	15.00	0.01	-	25
Jun-25 22.00	3.06	-	-	-	20.72	0.99	-	3
Jun-25 24.00	1.27	-	-	-	18.86	0.71	-	448
Jun-25 25.00	0.69	-	-	-	17.93	0.46	-	152
Jun-25 26.00	0.33	-	-	-	17.15	0.27	-	40
Jun-25 27.00	0.13	-	-	-	16.38	0.13	-	33
Jun-25 28.00	0.04	-	-	-	15.60	0.05	-	25
Sep-25 20.00	5.05	-	-	-	22.02	1.00	-	4
Sep-25 22.00	3.08	-	-	-	20.59	0.95	-	1
Sep-25 23.00	2.20	-	-	-	19.87	0.80	-	6
Sep-25 24.00	1.51	-	-	-	19.15	0.61	-	30
Sep-25 25.00	0.98	-	-	-	18.43	0.47	-	3
Sep-25 26.00	0.60	-	-	-	17.82	0.33	-	1
Sep-25 27.00	0.33	-	-	-	17.23	0.22	-	3
Sep-25 28.00	0.16	-	-	-	16.63	0.12	-	1
Dec-25 18.50	6.55	-	-	-	22.75	1.00	-	1
Dec-25 19.50	5.55	-	-	-	22.14	1.00	-	1
Dec-25 20.00	5.05	-	-	-	21.84	1.00	-	1
Dec-25 25.00	1.17	-	-	-	18.77	0.47	-	50
Dec-25 26.00	0.77	-	-	-	18.20	0.35	-	1
Dec-25 27.00	0.48	-	-	-	17.63	0.25	-	1
Dec-25 28.00	0.28	-	-	-	17.06	0.17	-	1
Dec-25 29.00	0.15	-	-	-	16.48	0.10	-	1
Mar-26 24.00	1.96	-	-	-	20.47	0.57	-	149
Mar-26 26.00	1.07	-	-	-	19.37	0.38	-	30
Mar-26 27.00	0.75	-	-	-	18.78	0.30	-	30
Mar-26 28.00	0.51	-	-	-	18.20	0.22	-	30
Mar-26 29.00	0.32	-	-	-	17.61	0.16	-	2
Dec-27 20.00	5.04	-	-	-	22.24	0.89	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	16.66	-0.01	-	2
Apr-25 w0 23.00	0.02	-	-	-	15.50	-0.06	-	2
Apr-25 w0 24.00	0.17	0.20	0.20	0.18	14.34	-0.29	5	1,040
Apr-25 w0 25.00	0.66	0.66	0.66	0.48	13.19	-0.73	45	116
Apr-25 w0 26.00	1.54	1.40	1.40	1.40	12.19	-0.98	7	29
May-25 24.00	0.36	-	-	-	15.72	-0.35	-	6
May-25 25.00	0.83	0.72	0.72	0.72	14.57	-0.64	20	45
May-25 26.00	1.59	-	-	-	13.60	-0.89	-	1
May-25 27.00	2.53	-	-	-	12.64	-0.99	-	20
Jun-25 16.00	-	-	-	-	22.99	-	-	165
Jun-25 18.00	-	-	-	-	21.13	-	-	2
Jun-25 18.50	-	-	-	-	20.66	-	-	6
Jun-25 19.50	0.01	-	-	-	19.73	-0.01	-	2
Jun-25 20.00	0.01	-	-	-	19.27	-0.01	-	15
Jun-25 21.00	0.03	-	-	-	18.33	-0.04	-	6
Jun-25 22.00	0.09	-	-	-	17.40	-0.09	-	26
Jun-25 23.00	0.23	-	-	-	16.47	-0.20	-	10
Jun-25 24.00	0.49	0.51	0.51	0.51	15.54	-0.37	1	359
Jun-25 25.00	0.96	0.95	0.95	0.82	14.61	-0.60	6	220
Jun-25 26.00	1.65	-	-	-	13.83	-0.82	-	75
Jun-25 27.00	2.55	-	-	-	13.06	-0.97	-	4
Jun-25 28.00	3.53	-	-	-	12.28	-1.00	-	1
Jun-25 30.00	5.53	-	-	-	10.74	-1.00	-	1
Jun-25 31.00	6.53	-	-	-	9.97	-1.00	-	1
Jun-25 32.00	7.53	-	-	-	9.20	-1.00	-	1
Jun-25 33.00	8.53	-	-	-	8.42	-1.00	-	1
Jun-25 34.00	9.53	-	-	-	7.65	-1.00	-	1
Sep-25 16.00	-	-	-	-	22.27	-	-	52
Sep-25 18.50	0.04	-	-	-	20.47	-0.03	-	1
Sep-25 20.00	0.11	-	-	-	19.39	-0.07	-	5
Sep-25 21.00	0.21	-	-	-	18.67	-0.13	-	200
Sep-25 22.00	0.38	-	-	-	17.96	-0.21	-	1
Sep-25 23.00	0.64	-	-	-	17.24	-0.32	-	1
Sep-25 24.00	1.02	-	-	-	16.52	-0.46	-	25
Sep-25 25.00	1.55	-	-	-	15.80	-0.60	-	25
Sep-25 26.00	2.21	-	-	-	15.19	-0.74	-	3
Dec-25 17.00	0.04	-	-	-	20.84	-0.02	-	4
Dec-25 17.50	0.06	-	-	-	20.54	-0.03	-	1
Dec-25 18.50	0.11	-	-	-	19.92	-0.06	-	1
Dec-25 19.50	0.20	-	-	-	19.31	-0.10	-	1
Dec-25 20.00	0.27	-	-	-	19.01	-0.13	-	127
Dec-25 22.00	0.68	-	-	-	17.78	-0.28	-	1
Dec-25 23.00	1.02	-	-	-	17.17	-0.38	-	1
Dec-25 24.00	1.46	-	-	-	16.56	-0.50	-	3
Dec-25 34.00	10.10	9.54	9.54	9.54	10.79	-1.00	1	2
Mar-26 16.50	0.07	-	-	-	21.34	-0.03	-	1
Mar-26 18.50	0.20	-	-	-	20.31	-0.09	-	3
Mar-26 20.00	0.41	-	-	-	19.53	-0.16	-	246
Mar-26 21.00	0.61	-	-	-	19.01	-0.22	-	118
Jun-26 18.50	0.35	-	-	-	20.14	-0.13	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.68	-	-	-	17.93	0.44	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.94	-	-	-	14.61	-0.57	-	5

	Previous Close	0.47		24/03/25
	OBRASCON HUARTE Close	0.42		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	0.05	-	-	-	43.72	0.65	-	110
Mar-26 0.40	0.09	-	-	-	44.06	0.65	-	50

	Previous Close	88.65		24/03/25
	PHARMA MAR Close	89.75		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	0.11	-	-	-	40.93	0.03	-	1
Apr-25 w0 115.00	0.03	-	-	-	39.52	0.01	-	4
Jun-25 40.00	50.15	-	-	-	80.79	0.99	-	2
Jun-25 54.00	36.85	-	-	-	71.85	0.95	-	1
Jun-25 68.00	24.50	-	-	-	62.90	0.86	-	2
Jun-25 70.00	22.85	-	-	-	61.63	0.84	-	1
Jun-25 88.00	9.94	-	-	-	50.13	0.59	-	2
Sep-25 70.00	24.36	-	-	-	53.43	0.81	-	1
Sep-25 76.00	19.90	-	-	-	50.24	0.75	-	1
Dec-25 92.00	11.83	12.89	12.89	12.89	40.47	0.55	1	1
Dec-25 94.00	11.03	12.68	12.68	12.68	40.36	0.53	1	1
Dec-25 96.00	10.22	11.38	11.38	11.38	40.25	0.50	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	89.59	-	-	10
Jun-25 30.00	0.03	-	-	-	84.48	-	-	15
Jun-25 31.00	0.03	-	-	-	83.84	-	-	20
Jun-25 38.00	0.10	-	-	-	79.37	-0.01	-	28
Jun-25 39.00	0.12	-	-	-	78.73	-0.01	-	15
Jun-25 40.00	0.14	-	-	-	78.09	-0.01	-	19
Jun-25 41.00	0.16	-	-	-	77.45	-0.01	-	9
Jun-25 54.00	0.68	-	-	-	69.15	-0.05	-	3
Jun-25 56.00	0.80	-	-	-	67.87	-0.05	-	3
Jun-25 60.00	1.16	-	-	-	65.31	-0.08	-	6
Jun-25 64.00	1.57	-	-	-	62.76	-0.10	-	1
Jun-25 66.00	1.84	-	-	-	61.48	-0.12	-	12
Jun-25 68.00	2.12	-	-	-	60.20	-0.14	-	5
Jun-25 70.00	2.39	-	-	-	58.93	-0.15	-	6
Jun-25 80.00	4.62	-	-	-	52.54	-0.28	-	4
Jun-25 82.00	5.17	-	-	-	51.26	-0.31	-	2
Jun-25 90.00	8.05	-	-	-	46.30	-0.45	-	3
Sep-25 46.00	0.84	-	-	-	64.13	-0.04	-	1
Sep-25 58.00	2.06	-	-	-	57.75	-0.10	-	1
Sep-25 72.00	4.49	-	-	-	50.32	-0.21	-	1
Sep-25 86.00	8.67	-	-	-	42.88	-0.38	-	1
Sep-25 90.00	10.22	-	-	-	40.85	-0.45	-	1
Dec-25 21.00	0.05	-	-	-	68.34	-	-	30
Dec-25 22.00	0.06	-	-	-	67.92	-	-	35
Dec-25 23.00	0.08	-	-	-	67.49	-	-	10
Dec-25 24.00	0.09	-	-	-	67.07	-	-	5
Dec-25 25.00	0.11	-	-	-	66.65	-0.01	-	5
Dec-25 26.00	0.14	-	-	-	66.22	-0.01	-	5
Dec-25 84.00	9.49	-	-	-	41.66	-0.35	-	3
Dec-25 120.00	33.05	-	-	-	37.54	-0.78	-	1

	Previous Close	16.28		24/03/25
	PUIG Close	16.10		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 18.00	0.08	-	-	-	34.28	0.12	-	15
Apr-25 w0 19.50	-	-	-	-	31.42	0.01	-	8
Jun-25 19.00	0.20	-	-	-	33.13	0.17	-	50
Sep-25 16.50	1.44	-	-	-	37.81	0.50	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.00	0.11	-	-	-	30.09	-0.17	-	5
Apr-25 w0 17.00	1.01	-	-	-	25.85	-0.78	-	4
Apr-25 w0 18.00	1.90	-	-	-	23.94	-0.98	-	1
May-25 15.00	0.37	-	-	-	34.40	-0.27	-	10
Jun-25 14.00	0.32	0.28	0.28	0.28	33.16	-0.20	5	2,163
Jun-25 14.50	0.44	-	-	-	32.27	-0.27	-	2
Jun-25 16.00	1.02	-	-	-	29.60	-0.50	-	3,002
Jun-25 16.50	1.29	-	-	-	28.72	-0.59	-	15
Jun-25 17.00	1.60	-	-	-	27.84	-0.68	-	4
Jun-25 17.50	1.96	-	-	-	26.96	-0.76	-	3
Jun-25 18.00	2.35	-	-	-	26.08	-0.83	-	6
Jun-25 18.50	2.78	-	-	-	25.20	-0.89	-	14
Jun-25 20.00	4.18	-	-	-	22.56	-0.98	-	3
Jun-25 24.00	8.15	-	-	-	15.52	-1.00	-	8
Sep-25 14.00	0.69	-	-	-	34.46	-0.26	-	700
Sep-25 15.00	1.03	-	-	-	33.08	-0.36	-	200
Sep-25 16.50	1.73	-	-	-	31.04	-0.53	-	2
Sep-25 18.00	2.69	-	-	-	29.11	-0.71	-	1
Sep-25 19.00	3.45	-	-	-	27.83	-0.81	-	30
Sep-25 20.00	4.30	-	-	-	26.54	-0.89	-	10
Dec-25 15.50	1.48	-	-	-	31.65	-0.41	-	20
Dec-25 17.50	2.59	-	-	-	29.72	-0.60	-	17
Dec-25 18.00	2.91	-	-	-	29.28	-0.65	-	17

	Previous Close	17.92		24/03/25
	REDEIA Close	17.82		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	1.35	-	-	-	14.40	0.98	-	5
Apr-25 w0 17.00	0.87	-	-	-	14.06	0.91	-	1
Apr-25 w0 18.00	0.18	-	-	-	13.39	0.41	-	14
May-25 16.50	1.41	-	-	-	14.43	0.93	-	1
May-25 17.50	0.59	-	-	-	13.74	0.67	-	1
May-25 18.00	0.32	-	-	-	13.49	0.46	-	1
Jun-25 16.00	1.94	-	-	-	14.84	0.94	-	172
Jun-25 16.50	1.49	-	-	-	14.54	0.88	-	14
Jun-25 17.00	1.08	-	-	-	14.24	0.78	-	23
Jun-25 17.50	0.72	-	-	-	13.94	0.65	-	126
Jun-25 18.00	0.45	-	-	-	13.72	0.49	-	4
Jun-25 18.50	0.25	-	-	-	13.65	0.33	-	1
Jun-25 19.00	0.13	-	-	-	13.57	0.20	-	20
Sep-25 14.50	3.40	-	-	-	15.42	1.00	-	10
Sep-25 16.00	1.96	-	-	-	14.94	0.93	-	3
Sep-25 16.50	1.52	-	-	-	14.78	0.85	-	10
Sep-25 17.00	1.13	-	-	-	14.62	0.75	-	28
Sep-25 18.00	0.54	-	-	-	14.33	0.48	-	14
Dec-25 16.00	1.99	-	-	-	14.96	0.89	-	57
Dec-25 16.50	1.58	-	-	-	14.86	0.80	-	3
Dec-25 17.00	1.22	-	-	-	14.76	0.70	-	10
Dec-25 17.50	0.92	-	-	-	14.66	0.58	-	34
Dec-25 18.00	0.68	-	-	-	14.57	0.47	-	24
Dec-25 18.50	0.49	-	-	-	14.50	0.37	-	7
Dec-25 19.50	0.24	-	-	-	14.37	0.21	-	1
Mar-26 12.00	5.88	6.00	6.00	6.00	16.07	1.00	8	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	15.91	-	-	10
Apr-25 w0 17.50	0.13	0.11	0.11	0.11	14.52	-0.30	1	1
Apr-25 w0 18.00	0.35	0.20	0.20	0.20	14.20	-0.59	2	2
Jun-25 13.50	-	-	-	-	16.33	-	-	1
Jun-25 15.00	-	-	-	-	15.43	-0.01	-	3
Jun-25 15.50	0.01	-	-	-	15.13	-0.02	-	2
Jun-25 16.00	0.03	-	-	-	14.83	-0.06	-	151
Jun-25 16.50	0.08	-	-	-	14.53	-0.12	-	20
Jun-25 17.00	0.16	-	-	-	14.23	-0.22	-	10
Jun-25 17.50	0.31	-	-	-	13.93	-0.36	-	9
Jun-25 18.00	0.53	-	-	-	13.71	-0.53	-	5
Jun-25 18.50	0.85	-	-	-	13.64	-0.69	-	5
Jun-25 19.50	1.69	-	-	-	13.49	-0.95	-	11
Sep-25 14.50	0.02	-	-	-	14.25	-0.03	-	2
Sep-25 15.50	0.09	-	-	-	13.93	-0.11	-	3
Sep-25 16.50	0.30	-	-	-	13.61	-0.28	-	12
Sep-25 17.00	0.47	-	-	-	13.45	-0.39	-	8
Sep-25 19.00	1.77	-	-	-	13.01	-0.85	-	5
Sep-25 20.00	2.68	-	-	-	12.86	-0.95	-	5
Dec-25 14.00	0.04	-	-	-	15.39	-0.04	-	3
Dec-25 14.50	0.07	-	-	-	15.28	-0.07	-	50
Dec-25 15.00	0.13	-	-	-	15.18	-0.11	-	4
Dec-25 16.00	0.31	-	-	-	14.97	-0.23	-	610
Dec-25 16.50	0.47	-	-	-	14.87	-0.31	-	10
Dec-25 20.00	2.75	-	-	-	14.31	-0.89	-	1
Dec-28 13.00	0.64	-	-	-	16.41	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.45	-	-	-	14.87	-0.30	-	5

	Previous Close	12.11		24/03/25
	REPSOL Close	11.96		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 12.50	0.06	-	-	-	21.01	0.19	-	30
Apr-25 w0 11.00	1.01	-	-	-	25.18	0.91	-	2
Apr-25 w0 12.00	0.27	-	-	-	22.36	0.50	-	52
Apr-25 w0 12.50	0.08	-	-	-	21.23	0.23	-	162
Apr-25 w0 13.00	0.02	-	-	-	20.10	0.06	-	3,002
Apr-25 w0 13.50	-	-	-	-	18.97	0.01	-	41
Apr-25 w0 14.00	-	-	-	-	17.84	-	-	5
May-25 10.50	1.56	-	-	-	27.62	0.91	-	3
May-25 11.50	0.74	-	-	-	24.72	0.69	-	2
May-25 12.00	0.43	-	-	-	23.31	0.52	-	3
May-25 12.50	0.21	0.25	0.25	0.25	22.26	0.33	1	1
Jun-25 7.00	5.00	-	-	-	36.03	1.00	-	1
Jun-25 8.00	4.01	-	-	-	33.43	0.99	-	4
Jun-25 10.00	2.08	-	-	-	28.25	0.92	-	1
Jun-25 10.50	1.64	-	-	-	26.95	0.86	-	3
Jun-25 11.00	1.23	-	-	-	25.66	0.78	-	107
Jun-25 11.50	0.86	-	-	-	24.36	0.67	-	5,228
Jun-25 12.00	0.56	-	-	-	23.10	0.53	-	5,613
Jun-25 12.50	0.34	-	-	-	22.25	0.38	-	21,053
Jun-25 13.00	0.18	-	-	-	21.40	0.25	-	5,658
Jun-25 13.50	0.08	-	-	-	20.55	0.14	-	137
Jun-25 14.00	0.03	-	-	-	19.70	0.06	-	182
Jun-25 14.50	0.01	-	-	-	18.85	0.02	-	260
Jun-25 15.00	-	-	-	-	18.00	0.01	-	103
Jun-25 15.50	-	-	-	-	17.15	-	-	100
Jun-25 16.00	-	-	-	-	16.30	-	-	50
Jun-25 16.50	-	-	-	-	15.45	-	-	1
Jun-25 18.50	-	-	-	-	12.05	-	-	10
Sep-25 10.50	1.70	-	-	-	27.15	0.83	-	4
Sep-25 11.50	0.97	-	-	-	24.98	0.64	-	94
Sep-25 12.00	0.67	-	-	-	23.91	0.53	-	20
Sep-25 12.50	0.45	-	-	-	23.06	0.40	-	39
Sep-25 13.00	0.28	-	-	-	22.21	0.29	-	50
Sep-25 13.50	0.16	-	-	-	21.36	0.19	-	7,572
Sep-25 14.00	0.08	-	-	-	20.51	0.11	-	236
Sep-25 14.50	0.04	-	-	-	19.66	0.06	-	102
Sep-25 15.00	0.02	-	-	-	18.81	0.03	-	225
Sep-25 15.50	0.01	-	-	-	17.96	0.01	-	25
Sep-25 16.50	-	-	-	-	16.26	-	-	100
Sep-25 17.00	-	-	-	-	15.41	-	-	74
Sep-25 17.50	-	-	-	-	14.56	-	-	156
Dec-25 8.00	4.01	-	-	-	31.25	0.99	-	23
Dec-25 10.00	2.16	-	-	-	27.34	0.86	-	10
Dec-25 11.00	1.40	-	-	-	25.39	0.71	-	19,502
Dec-25 11.50	1.08	-	-	-	24.42	0.61	-	231
Dec-25 12.00	0.80	-	-	-	23.46	0.51	-	21,167
Dec-25 12.50	0.59	-	-	-	22.74	0.41	-	481
Dec-25 13.00	0.41	-	-	-	22.01	0.32	-	13,408
Dec-25 13.50	0.27	-	-	-	21.29	0.24	-	109
Dec-25 14.00	0.17	-	-	-	20.56	0.17	-	6,175
Dec-25 14.50	0.10	-	-	-	19.84	0.12	-	127
Dec-25 15.00	0.06	-	-	-	19.11	0.07	-	202
Dec-25 15.50	0.03	-	-	-	18.39	0.04	-	200
Dec-25 16.00	0.01	-	-	-	17.66	0.02	-	101
Dec-25 16.50	0.01	-	-	-	16.94	0.01	-	100
Dec-25 17.50	-	-	-	-	15.49	-	-	20
Dec-25 18.00	-	-	-	-	14.77	-	-	65
Dec-25 18.50	-	-	-	-	14.04	-	-	2
Dec-25 19.00	-	-	-	-	13.32	-	-	5
Mar-26 10.00	2.19	-	-	-	27.84	0.85	-	3
Mar-26 11.00	1.44	-	-	-	26.05	0.69	-	10
Mar-26 12.00	0.87	-	-	-	24.28	0.51	-	3
Mar-26 12.50	0.65	-	-	-	23.53	0.42	-	150
Mar-26 14.00	0.22	-	-	-	21.27	0.19	-	170
Mar-26 14.50	0.14	-	-	-	20.52	0.14	-	100
Mar-26 15.00	0.09	-	-	-	19.76	0.09	-	101
Mar-26 15.50	0.05	-	-	-	19.01	0.06	-	200
Mar-26 16.00	0.03	-	-	-	18.26	0.03	-	104
Mar-26 16.50	0.01	-	-	-	17.51	0.02	-	335
Mar-26 17.00	-	-	-	-	16.75	0.01	-	1
Mar-26 18.00	-	-	-	-	15.25	-	-	1
Jun-26 8.00	4.02	-	-	-	31.26	0.99	-	1
Jun-26 9.00	3.07	-	-	-	29.51	0.93	-	15
Jun-26 10.00	2.23	-	-	-	27.75	0.83	-	1
Jun-26 11.00	1.51	-	-	-	26.00	0.67	-	1
Jun-26 12.00	0.95	-	-	-	24.25	0.51	-	5
Jun-26 12.50	0.74	-	-	-	23.47	0.43	-	10
Jun-26 13.00	0.56	-	-	-	22.69	0.35	-	403
Jun-26 16.00	0.04	-	-	-	18.00	0.05	-	100
Jun-26 16.50	0.02	-	-	-	17.22	0.03	-	100
Jun-26 18.00	-	-	-	-	14.88	-	-	200
Sep-26 10.50	1.86	-	-	-	27.77	0.75	-	10
Sep-26 11.50	1.25	-	-	-	26.07	0.58	-	15
Sep-26 12.00	1.00	-	-	-	25.23	0.50	-	25
Sep-26 12.50	0.78	-	-	-	24.45	0.43	-	10
Sep-26 13.00	0.61	-	-	-	23.67	0.36	-	28
Dec-26 10.00	2.26	-	-	-	28.34	0.81	-	11
Dec-26 10.50	1.91	-	-	-	27.60	0.73	-	10
Dec-26 11.00	1.60	-	-	-	26.86	0.65	-	17
Dec-26 11.50	1.31	-	-	-	26.12	0.58	-	40
Dec-26 12.00	1.08	-	-	-	25.38	0.50	-	138
Dec-26 12.50	0.86	-	-	-	24.67	0.44	-	25
Dec-26 13.00	0.69	-	-	-	23.96	0.37	-	50
Dec-26 13.50	0.53	-	-	-	23.25	0.31	-	70
Dec-26 14.00	0.41	-	-	-	22.54	0.26	-	2,780
Dec-26 15.50	0.15	-	-	-	20.41	0.12	-	3,000
Mar-27 11.50	1.31	-	-	-	26.39	0.58	-	50
Mar-27 13.50	0.55	-	-	-	23.77	0.32	-	25
Jun-27 9.50	2.66	-	-	-	29.05	0.87	-	10
Jun-27 10.00	2.27	-	-	-	28.46	0.80	-	15
Jun-27 10.50	1.94	-	-	-	27.88	0.72	-	15
Jun-27 11.00	1.65	-	-	-	27.29	0.64	-	11
Jun-27 11.50	1.38	-	-	-	26.71	0.57	-	60
Jun-27 12.00	1.17	-	-	-	26.12	0.50	-	350
Jun-27 12.50	0.96	-	-	-	25.51	0.44	-	25
Jun-27 13.00	0.80	-	-	-	24.89	0.39	-	42
Jun-27 13.50	0.64	-	-	-	24.28	0.33	-	27
Jun-27 14.00	0.52	-	-	-	23.67	0.28	-	25
Jun-27 14.50	0.41	-	-	-	23.06	0.24	-	50
Jun-27 15.00	0.31	-	-	-	22.44	0.20	-	75
Jun-27 15.50	0.24	-	-	-	21.83	0.16	-	50
Jun-27 17.00	0.09	-	-	-	19.99	0.07	-	10
Dec-27 10.50	1.95	-	-	-	28.30	0.71	-	19
Dec-27 11.00	1.67	-	-	-	27.83	0.63	-	10,013
Dec-27 11.50	1.43	-	-	-	27.36	0.56	-	16
Dec-27 12.00	1.22	-	-	-	26.88	0.50	-	4
Dec-27 13.00	0.88	-	-	-	25.88	0.40	-	30
Dec-27 14.00	0.61	-	-	-	24.87	0.31	-	1,400
Dec-27 15.00	0.41	-	-	-	23.87	0.23	-	140
Dec-28 10.00	2.25	-	-	-	29.90	0.79	-	10,000
Dec-29 10.00	2.20	-	-	-	30.37	0.81	-	100
Dec-29 11.50	1.48	-	-	-	29.54	0.55	-	1
Dec-29 12.00	1.33	-	-	-	29.26	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.03	0.07	0.07	0.07	23.60	-0.08	2	17
Apr-25 w0 11.50	0.09	-	-	-	22.18	-0.23	-	22
Apr-25 w0 12.00	0.27	0.22	0.22	0.16	20.78	-0.51	20	40
Apr-25 w0 12.50	0.59	0.50	0.50	0.50	19.65	-0.80	2	4
Apr-25 w0 13.00	1.04	-	-	-	18.52	-0.98	-	3,005
May-25 11.00	0.11	0.09	0.09	0.09	24.86	-0.17	2	14
May-25 11.50	0.22	0.22	0.22	0.18	23.41	-0.30	15	23
May-25 12.00	0.40	-	-	-	22.00	-0.49	-	7
May-25 12.50	0.69	-	-	-	20.95	-0.69	-	21
May-25 13.00	1.08	-	-	-	19.91	-0.86	-	1
Jun-25 5.50	-	-	-	-	38.90	-	-	170
Jun-25 8.00	-	-	-	-	32.42	-	-	2
Jun-25 8.25	-	-	-	-	31.78	-0.01	-	10
Jun-25 9.00	0.01	-	-	-	29.83	-0.02	-	3
Jun-25 9.50	0.03	-	-	-	28.54	-0.04	-	129
Jun-25 9.75	0.04	-	-	-	27.89	-0.06	-	150
Jun-25 10.00	0.06	0.11	0.11	0.11	27.24	-0.08	2	169
Jun-25 10.50	0.11	-	-	-	25.94	-0.13	-	6,541
Jun-25 11.00	0.19	-	-	-	24.65	-0.22	-	20,791
Jun-25 11.50	0.32	0.26	0.26	0.26	23.35	-0.33	3	5,246
Jun-25 12.00	0.51	0.49	0.49	0.48	22.09	-0.48	101	14,009
Jun-25 12.50	0.79	0.70	0.70	0.70	21.24	-0.63	2	3,470
Jun-25 13.00	1.14	-	-	-	20.39	-0.79	-	10,351
Jun-25 13.50	1.56	-	-	-	19.54	-0.91	-	295
Jun-25 14.00	2.04	1.95	1.95	1.95	18.69	-0.99	1	119
Sep-25 8.25	0.04	-	-	-	28.67	-0.04	-	1
Sep-25 9.25	0.10	-	-	-	26.49	-0.10	-	40
Sep-25 9.50	0.14	-	-	-	25.95	-0.12	-	51
Sep-25 9.75	0.17	-	-	-	25.40	-0.15	-	100
Sep-25 10.00	0.21	-	-	-	24.86	-0.18	-	882
Sep-25 10.50	0.32	-	-	-	23.77	-0.25	-	170
Sep-25 11.00	0.46	-	-	-	22.69	-0.35	-	2
Sep-25 11.50	0.66	0.63	0.63	0.63	21.60	-0.46	2	77
Sep-25 12.00	0.91	-	-	-	20.53	-0.58	-	545
Sep-25 12.50	1.23	-	-	-	19.68	-0.70	-	35
Sep-25 13.00	1.60	-	-	-	18.83	-0.81	-	73
Sep-25 13.50	2.02	-	-	-	17.98	-0.89	-	25
Sep-25 14.00	2.47	-	-	-	17.13	-0.95	-	6
Sep-25 15.00	3.44	-	-	-	15.43	-1.00	-	25
Dec-25 8.00	0.06	-	-	-	28.20	-0.05	-	11
Dec-25 8.50	0.10	-	-	-	27.22	-0.07	-	20
Dec-25 9.00	0.15	-	-	-	26.24	-0.11	-	1,111
Dec-25 9.25	0.18	-	-	-	25.76	-0.13	-	200
Dec-25 9.50	0.21	-	-	-	25.27	-0.15	-	11
Dec-25 9.75	0.26	-	-	-	24.78	-0.18	-	815
Dec-25 10.00	0.31	-	-	-	24.29	-0.21	-	10,560
Dec-25 10.50	0.43	-	-	-	23.32	-0.28	-	7,050
Dec-25 11.00	0.59	-	-	-	22.34	-0.36	-	41,535
Dec-25 11.50	0.78	-	-	-	21.37	-0.45	-	5,323
Dec-25 12.00	1.03	-	-	-	20.41	-0.55	-	18,025
Dec-25 12.50	1.33	-	-	-	19.69	-0.65	-	166
Dec-25 13.00	1.68	-	-	-	18.96	-0.75	-	36
Dec-25 13.50	2.08	-	-	-	18.24	-0.84	-	60
Dec-25 14.00	2.51	-	-	-	17.51	-0.91	-	30
Dec-25 14.50	2.97	-	-	-	16.79	-0.96	-	227
Dec-25 15.00	3.45	-	-	-	16.06	-0.98	-	25
Dec-25 15.50	3.94	-	-	-	15.34	-1.00	-	1
Dec-25 21.00	9.41	-	-	-	7.37	-1.00	-	1
Mar-26 8.00	0.12	-	-	-	26.43	-0.08	-	3
Mar-26 9.00	0.25	-	-	-	24.65	-0.16	-	52
Mar-26 10.50	0.63	-	-	-	21.97	-0.34	-	1,004
Mar-26 11.00	0.82	-	-	-	21.08	-0.43	-	452
Mar-26 11.50	1.05	1.00	1.00	1.00	20.19	-0.51	1	251
Mar-26 12.00	1.33	-	-	-	19.31	-0.61	-	21
Mar-26 12.50	1.65	-	-	-	18.56	-0.70	-	10
Mar-26 15.00	3.76	-	-	-	14.79	-0.98	-	27
Jun-26 9.25	0.35	-	-	-	23.63	-0.19	-	20
Jun-26 10.00	0.53	-	-	-	22.31	-0.28	-	5,501
Jun-26 10.50	0.69	-	-	-	21.43	-0.35	-	2,102
Jun-26 11.00	0.88	-	-	-	20.56	-0.42	-	500
Jun-26 12.00	1.38	-	-	-	18.81	-0.59	-	15,217
Jun-26 12.50	1.69	-	-	-	18.03	-0.68	-	399
Jun-26 13.00	2.04	-	-	-	17.25	-0.76	-	191
Jun-26 14.50	3.30	-	-	-	14.91	-0.94	-	4
Sep-26 11.50	1.39	-	-	-	19.25	-0.56	-	51
Sep-26 12.00	1.67	-	-	-	18.41	-0.64	-	75
Sep-26 12.50	2.00	-	-	-	17.63	-0.72	-	75
Dec-26 8.00	0.26	-	-	-	24.26	-0.13	-	9,500
Dec-26 8.75	0.40	-	-	-	23.15	-0.20	-	1
Dec-26 9.00	0.46	-	-	-	22.78	-0.22	-	13,000
Dec-26 9.50	0.60	-	-	-	22.04	-0.28	-	750
Dec-26 10.00	0.77	-	-	-	21.31	-0.34	-	19,060
Dec-26 10.50	0.95	-	-	-	20.57	-0.40	-	1,000
Dec-26 11.00	1.19	-	-	-	19.83	-0.48	-	5,121
Dec-26 11.50	1.44	-	-	-	19.09	-0.55	-	3,189
Dec-26 12.00	1.73	-	-	-	18.35	-0.63	-	6,760
Dec-26 12.50	2.06	-	-	-	17.64	-0.70	-	60
Dec-26 13.00	2.42	-	-	-	16.93	-0.77	-	12,000
Dec-26 13.50	2.80	-	-	-	16.22	-0.84	-	1
Dec-26 14.00	3.22	-	-	-	15.51	-0.89	-	5
Dec-26 15.00	4.12	-	-	-	14.09	-0.96	-	4,000
Dec-26 19.50	8.48	-	-	-	7.69	-1.00	-	5
Mar-27 8.00	0.34	-	-	-	23.51	-0.16	-	1
Mar-27 11.50	1.69	-	-	-	18.92	-0.59	-	216
Mar-27 12.00	2.00	-	-	-	18.27	-0.66	-	210
Jun-27 9.50	0.79	-	-	-	21.21	-0.32	-	30
Jun-27 11.50	1.73	-	-	-	18.87	-0.58	-	69
Jun-27 13.00	2.74	-	-	-	17.05	-0.77	-	15
Jun-27 14.00	3.53	-	-	-	15.83	-0.88	-	10
Dec-27 8.00	0.47	-	-	-	21.88	-0.20	-	23,000
Dec-27 9.00	0.78	-	-	-	20.93	-0.30	-	2
Dec-27 10.00	1.20	-	-	-	19.99	-0.42	-	2
Dec-27 10.50	1.43	-	-	-	19.51	-0.49	-	11,013
Dec-27 11.00	1.72	-	-	-	19.04	-0.55	-	10,129
Dec-27 12.00	2.34	-	-	-	18.09	-0.67	-	1
Dec-28 9.00	1.30	-	-	-	22.85	-0.37	-	4,000
Dec-28 10.00	1.80	-	-	-	22.16	-0.47	-	10,000
Dec-28 11.50	2.70	-	-	-	21.11	-0.61	-	1,000
Jun-29 11.00	2.67	-	-	-	22.22	-0.58	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	1.01	-	-	-	25.18	0.91	-	20
Apr-25 w0 12.00	0.27	-	-	-	22.36	0.50	-	10
Apr-25 w0 12.50	0.08	-	-	-	21.23	0.23	-	40
May-25 12.00	0.43	-	-	-	23.31	0.52	-	20
May-25 12.50	0.21	-	-	-	22.26	0.33	-	43
Jun-25 9.00	3.03	-	-	-	30.84	0.97	-	2
Jun-25 10.00	2.08	-	-	-	28.25	0.91	-	1
Jun-25 11.50	0.86	-	-	-	24.36	0.66	-	10
Jun-25 12.00	0.56	-	-	-	23.10	0.53	-	65
Jun-25 13.00	0.18	-	-	-	21.40	0.25	-	5
Jun-25 13.50	0.08	-	-	-	20.55	0.14	-	20
Sep-25 11.50	0.85	-	-	-	24.98	0.55	-	6
Sep-25 12.00	0.60	-	-	-	23.91	0.45	-	5
Sep-25 13.00	0.26	-	-	-	22.21	0.25	275	275
Dec-25 9.50	2.40	-	-	-	28.32	0.82	-	2
Dec-25 15.50	0.03	-	-	-	18.39	0.04	-	3,009
Dec-26 17.00	0.04	-	-	-	18.28	0.04	-	7
Dec-27 16.00	0.26	-	-	-	22.87	0.15	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.03	-	-	-	23.60	-0.08	-	10
Apr-25 w0 12.00	0.27	-	-	-	20.78	-0.50	-	10
Apr-25 w0 12.50	0.59	-	-	-	19.65	-0.79	-	10
May-25 11.50	0.22	-	-	-	23.41	-0.30	-	450
May-25 12.00	0.40	-	-	-	22.00	-0.48	-	10
May-25 12.50	0.69	-	-	-	20.95	-0.68	-	5
Jun-25 8.75	0.01	-	-	-	30.48	-0.01	-	80
Jun-25 10.00	0.06	-	-	-	27.24	-0.07	-	2
Jun-25 10.50	0.11	-	-	-	25.94	-0.13	-	111
Jun-25 11.00	0.19	-	-	-	24.65	-0.21	-	9
Jun-25 11.50	0.32	-	-	-	23.35	-0.33	-	277
Jun-25 12.00	0.51	-	-	-	22.09	-0.47	-	17
Jun-25 13.00	1.12	-	-	-	20.39	-0.76	-	3
Jun-25 13.50	1.53	-	-	-	19.54	-0.87	-	407
Jun-25 14.00	1.98	-	-	-	18.69	-0.94	-	3
Sep-25 11.00	0.46	-	-	-	22.69	-0.34	275	275
Sep-25 12.50	1.20	-	-	-	19.68	-0.67	-	176
Sep-25 13.50	1.98	-	-	-	17.98	-0.86	-	1
Sep-25 14.50	2.89	-	-	-	16.28	-0.96	-	30
Dec-25 11.50	0.77	-	-	-	21.37	-0.43	-	3,009
Dec-25 17.50	5.76	-	-	-	12.44	-0.98	-	2
Jun-26 12.00	1.34	-	-	-	18.81	-0.56	-	18
Jun-26 13.00	1.98	-	-	-	17.25	-0.72	-	10
Dec-26 10.00	0.75	-	-	-	21.31	-0.32	-	7

	Previous Close	3.31		24/03/25
	SACYR Close	3.30		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.34	-	-	-	19.71	0.86	-	5
Jun-25 3.20	0.19	-	-	-	19.61	0.66	-	5
Jun-25 3.30	0.14	-	-	-	19.56	0.54	-	5
Jun-25 3.40	0.09	-	-	-	19.55	0.42	-	5
Dec-25 3.10	0.31	-	-	-	18.11	0.72	-	20
Dec-25 3.20	0.25	-	-	-	18.06	0.64	-	10
Dec-25 3.30	0.20	-	-	-	18.01	0.55	-	10
Mar-26 3.50	0.15	-	-	-	19.13	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.02	-	-	-	19.23	-0.13	-	5
Jun-25 3.10	0.04	-	-	-	19.18	-0.22	-	5
Jun-25 3.20	0.07	-	-	-	19.13	-0.34	-	5
Dec-25 3.00	0.11	-	-	-	20.12	-0.29	-	10

	Previous Close	6.44		24/03/25
	SANTANDER Close	6.50		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 6.25	0.27	-	-	-	33.19	0.88	-	10
Apr-25 w2 6.00	0.55	-	-	-	34.61	0.86	-	1
Apr-25 w0 3.60	2.91	-	-	-	50.24	1.00	-	10
Apr-25 w0 4.10	2.41	-	-	-	47.14	1.00	-	10
Apr-25 w0 4.30	2.21	-	-	-	45.90	1.00	-	20
Apr-25 w0 4.80	1.71	-	-	-	42.80	1.00	-	5
Apr-25 w0 5.25	1.26	-	-	-	40.01	0.98	-	120
Apr-25 w0 5.50	1.02	-	-	-	38.46	0.96	-	51
Apr-25 w0 5.75	0.79	-	-	-	36.90	0.91	-	42
Apr-25 w0 6.00	0.57	-	-	-	35.35	0.83	-	91
Apr-25 w0 6.25	0.38	-	-	-	33.80	0.70	-	35
Apr-25 w0 6.50	0.22	-	-	-	32.25	0.53	-	27
Apr-25 w0 6.75	0.12	-	-	-	32.10	0.35	-	1
May-25 5.75	0.83	-	-	-	36.51	0.86	-	1
May-25 6.25	0.44	-	-	-	33.41	0.66	-	41
May-25 6.50	0.29	0.31	0.31	0.31	31.86	0.52	5	21
May-25 6.75	0.19	-	-	-	31.68	0.39	-	30
May-25 7.00	0.12	0.12	0.12	0.12	31.52	0.27	3	3
Jun-25 3.00	3.51	-	-	-	51.95	1.00	-	29
Jun-25 3.20	3.31	-	-	-	50.76	1.00	-	100
Jun-25 3.30	3.21	-	-	-	50.16	1.00	-	104
Jun-25 3.40	3.11	-	-	-	49.57	1.00	-	20
Jun-25 3.70	2.81	-	-	-	47.78	1.00	-	25
Jun-25 4.00	2.51	-	-	-	46.00	1.00	-	16
Jun-25 4.40	2.11	-	-	-	43.62	0.99	-	15
Jun-25 4.50	2.02	-	-	-	43.03	0.99	-	605
Jun-25 4.60	1.92	-	-	-	42.43	0.98	-	2,543
Jun-25 4.70	1.82	-	-	-	41.84	0.98	-	5,471
Jun-25 4.80	1.72	-	-	-	41.24	0.97	-	15,182
Jun-25 4.90	1.63	-	-	-	40.65	0.96	-	150
Jun-25 5.00	1.53	-	-	-	40.05	0.95	-	185
Jun-25 5.25	1.30	-	-	-	38.57	0.92	-	248
Jun-25 5.50	1.08	-	-	-	37.08	0.87	-	168
Jun-25 5.75	0.87	-	-	-	35.59	0.80	-	66
Jun-25 6.00	0.68	-	-	-	34.11	0.72	-	94
Jun-25 6.25	0.51	-	-	-	32.62	0.62	-	111
Jun-25 6.50	0.37	0.40	0.40	0.40	31.13	0.52	10	350
Jun-25 7.00	0.18	-	-	-	30.66	0.32	-	41
Jun-25 7.25	0.12	0.14	0.14	0.14	30.43	0.23	10	10
Jun-25 7.50	0.08	-	-	-	30.20	0.17	-	1
Sep-25 3.00	3.51	-	-	-	47.63	1.00	-	2
Sep-25 3.80	2.71	-	-	-	43.66	0.99	-	6
Sep-25 3.90	2.61	-	-	-	43.16	0.99	-	7
Sep-25 4.00	2.52	-	-	-	42.66	0.99	-	4
Sep-25 4.20	2.32	-	-	-	41.67	0.98	-	11
Sep-25 4.40	2.13	-	-	-	40.67	0.96	-	11
Sep-25 4.50	2.04	-	-	-	40.18	0.95	-	15
Sep-25 4.60	1.95	-	-	-	39.68	0.94	-	105
Sep-25 4.70	1.85	-	-	-	39.18	0.93	-	8
Sep-25 4.80	1.76	-	-	-	38.68	0.91	-	38
Sep-25 4.90	1.68	-	-	-	38.19	0.90	-	5
Sep-25 5.00	1.59	-	-	-	37.69	0.88	-	25,049
Sep-25 5.25	1.38	-	-	-	36.45	0.84	-	33
Sep-25 5.50	1.18	-	-	-	35.20	0.79	-	44
Sep-25 5.75	1.00	-	-	-	33.96	0.73	-	65
Sep-25 6.00	0.82	-	-	-	32.72	0.67	-	5,002
Sep-25 6.25	0.67	-	-	-	31.47	0.60	-	25
Sep-25 6.50	0.53	-	-	-	30.23	0.53	-	25,020
Sep-25 6.75	0.42	-	-	-	29.94	0.46	-	13
Sep-25 7.00	0.33	-	-	-	29.66	0.39	-	10
Dec-25 3.00	3.51	-	-	-	45.55	1.00	-	102
Dec-25 3.10	3.41	-	-	-	45.11	1.00	-	100
Dec-25 3.20	3.31	-	-	-	44.67	1.00	-	185
Dec-25 3.30	3.21	-	-	-	44.23	1.00	-	140
Dec-25 3.40	3.11	-	-	-	43.79	1.00	-	150
Dec-25 3.50	3.01	-	-	-	43.35	1.00	-	6
Dec-25 3.60	2.91	-	-	-	42.90	0.99	-	21
Dec-25 3.90	2.62	-	-	-	41.58	0.98	-	4
Dec-25 4.00	2.52	-	-	-	41.14	0.97	-	25,002
Dec-25 4.10	2.43	-	-	-	40.70	0.96	-	6
Dec-25 4.20	2.33	-	-	-	40.26	0.96	-	10,101
Dec-25 4.30	2.24	-	-	-	39.82	0.95	-	1
Dec-25 4.40	2.15	-	-	-	39.38	0.93	-	168
Dec-25 4.50	2.06	-	-	-	38.94	0.92	-	15,500
Dec-25 4.60	1.97	-	-	-	38.50	0.91	-	156
Dec-25 4.70	1.89	-	-	-	38.05	0.89	-	15
Dec-25 4.80	1.80	-	-	-	37.61	0.88	-	634
Dec-25 4.90	1.72	-	-	-	37.17	0.86	-	21
Dec-25 5.00	1.64	-	-	-	36.73	0.85	-	10,003
Dec-25 5.25	1.44	-	-	-	35.63	0.81	-	65
Dec-25 5.50	1.25	-	-	-	34.53	0.76	-	259
Dec-25 5.75	1.07	-	-	-	33.43	0.71	-	642
Dec-25 6.00	0.91	-	-	-	32.32	0.66	-	192
Dec-25 6.25	0.76	-	-	-	31.22	0.60	-	10,058
Dec-25 6.50	0.62	-	-	-	30.12	0.54	-	53
Dec-25 6.75	0.51	-	-	-	29.79	0.48	-	179
Dec-25 7.00	0.42	-	-	-	29.47	0.42	-	24
Dec-25 7.25	0.34	-	-	-	29.15	0.36	-	29
Dec-25 7.50	0.27	-	-	-	28.83	0.31	-	174
Mar-26 2.40	4.11	4.14	4.14	4.14	47.17	1.00	8	8
Mar-26 3.40	3.11	-	-	-	43.02	0.99	-	30
Mar-26 3.60	2.91	-	-	-	42.19	0.99	-	215
Mar-26 4.20	2.36	-	-	-	39.70	0.93	-	25
Mar-26 4.40	2.18	-	-	-	38.87	0.90	-	10
Mar-26 4.60	2.02	-	-	-	38.04	0.88	-	10
Mar-26 4.70	1.94	-	-	-	37.62	0.86	-	25
Mar-26 4.80	1.86	-	-	-	37.21	0.85	-	25
Mar-26 4.90	1.78	-	-	-	36.79	0.83	-	25
Mar-26 5.00	1.70	-	-	-	36.38	0.82	-	32
Mar-26 5.50	1.34	-	-	-	34.30	0.74	-	1
Mar-26 5.75	1.16	-	-	-	33.26	0.70	-	15
Mar-26 6.00	1.01	-	-	-	32.22	0.65	-	50
Mar-26 6.25	0.86	-	-	-	31.19	0.60	-	14
Mar-26 7.00	0.52	-	-	-	29.48	0.44	-	5
Jun-26 3.00	3.51	-	-	-	43.65	1.00	-	3
Jun-26 3.30	3.21	-	-	-	42.49	1.00	-	10
Jun-26 3.70	2.82	-	-	-	40.93	0.98	-	100
Jun-26 4.30	2.28	-	-	-	38.59	0.90	-	22
Jun-26 4.60	2.04	-	-	-	37.42	0.86	-	5
Jun-26 4.80	1.88	-	-	-	36.64	0.84	-	25
Jun-26 4.90	1.80	-	-	-	36.25	0.83	-	1
Jun-26 5.00	1.72	-	-	-	35.86	0.81	-	25
Jun-26 5.50	1.37	-	-	-	33.91	0.74	-	3,750
Jun-26 6.00	1.05	-	-	-	31.97	0.65	-	5
Jun-26 6.25	0.91	-	-	-	30.99	0.60	-	1,155
Jun-26 6.50	0.78	-	-	-	30.02	0.55	-	23
Jun-26 6.75	0.66	-	-	-	29.68	0.50	-	10,000
Jun-26 7.25	0.49	-	-	-	29.01	0.41	-	8
Jun-26 7.50	0.41	-	-	-	28.68	0.36	-	13
Jun-26 8.00	0.28	-	-	-	28.01	0.28	-	50
Sep-26 4.20	2.39	-	-	-	38.30	0.90	-	1
Sep-26 4.50	2.15	-	-	-	37.21	0.86	-	2
Sep-26 4.60	2.07	-	-	-	36.84	0.85	-	25
Sep-26 4.70	1.99	-	-	-	36.48	0.84	-	50
Sep-26 4.80	1.91	-	-	-	36.12	0.83	-	25
Sep-26 4.90	1.84	-	-	-	35.75	0.81	-	25
Sep-26 5.00	1.77	-	-	-	35.39	0.80	-	25
Sep-26 6.50	0.85	-	-	-	29.93	0.55	-	11
Dec-26 2.80	3.71	-	-	-	42.67	1.00	-	100,000
Dec-26 3.00	3.51	-	-	-	41.99	1.00	-	8,840
Dec-26 3.50	3.02	3.06	3.06	3.06	40.30	0.98	1	6
Dec-26 3.60	2.92	-	-	-	39.96	0.97	-	5
Dec-26 3.70	2.83	-	-	-	39.62	0.96	-	5
Dec-26 3.80	2.74	-	-	-	39.28	0.95	-	5
Dec-26 3.90	2.65	-	-	-	38.94	0.93	-	5
Dec-26 4.00	2.56	-	-	-	38.61	0.92	-	25,100
Dec-26 4.10	2.48	-	-	-	38.27	0.90	-	70
Dec-26 4.40	2.24	-	-	-	37.25	0.87	-	50
Dec-26 4.50	2.16	-	-	-	36.91	0.86	-	1
Dec-26 4.60	2.08	-	-	-	36.58	0.84	-	82
Dec-26 4.70	2.01	-	-	-	36.24	0.83	-	50
Dec-26 4.80	1.94	-	-	-	35.90	0.82	-	15,050
Dec-26 4.90	1.87	-	-	-	35.56	0.81	-	50
Dec-26 5.00	1.80	-	-	-	35.22	0.79	-	10,029
Dec-26 5.25	1.62	-	-	-	34.38	0.76	-	25
Dec-26 5.75	1.31	-	-	-	32.68	0.68	-	6
Dec-26 6.00	1.16	-	-	-	31.84	0.64	-	4
Dec-26 6.50	0.90	-	-	-	30.15	0.56	-	5
Mar-27 4.50	2.19	-	-	-	36.71	0.85	-	25
Mar-27 4.60	2.12	-	-	-	36.38	0.83	-	25
Mar-27 4.70	2.05	-	-	-	36.06	0.82	-	25
Mar-27 4.80	1.98	-	-	-	35.74	0.81	-	50
Mar-27 4.90	1.91	-	-	-	35.41	0.80	-	50
Mar-27 5.00	1.84	-	-	-	35.09	0.78	-	50
Mar-27 5.25	1.67	-	-	-	34.28	0.75	-	25
Mar-27 6.00	1.22	-	-	-	31.86	0.64	-	25
Mar-27 6.25	1.09	-	-	-	31.05	0.60	-	25
Jun-27 2.90	3.61	-	-	-	41.26	1.00	-	2
Jun-27 3.60	2.93	-	-	-	39.18	0.97	-	7
Jun-27 3.70	2.83	-	-	-	38.88	0.95	-	7
Jun-27 3.80	2.75	-	-	-	38.58	0.94	-	8
Jun-27 6.00	1.25	-	-	-	32.04	0.64	-	25
Jun-27 6.25	1.12	-	-	-	31.30	0.61	-	25
Jun-27 6.50	1.00	-	-	-	30.56	0.57	-	25
Jun-27 6.75	0.89	-	-	-	30.17	0.53	-	25
Jun-27 7.00	0.80	-	-	-	29.78	0.49	-	25
Jun-27 7.25	0.71	-	-	-	29.40	0.46	-	25
Dec-27 2.30	4.20	-	-	-	41.85	1.00	-	80
Dec-27 3.50	3.02	-	-	-	38.71	0.98	-	10,001
Dec-27 3.60	2.93	-	-	-	38.45	0.96	-	10
Dec-27 4.20	2.44	-	-	-	36.88	0.87	-	7,000
Dec-27 4.30	2.37	-	-	-	36.62	0.86	-	1
Dec-27 4.90	1.95	-	-	-	35.05	0.79	-	4
Dec-27 5.00	1.89	-	-	-	34.79	0.78	-	2
Dec-27 5.25	1.74	-	-	-	34.13	0.74	-	3
Dec-27 5.50	1.59	-	-	-	33.48	0.71	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 5.50	-	-	-	-	37.49	-	-	10
Mar-25 w4 6.25	0.01	-	-	-	32.83	-0.12	-	20
Mar-25 w4 6.50	0.08	-	-	-	31.28	-0.49	-	10
Apr-25 w1 6.25	0.05	-	-	-	32.75	-0.23	-	10
Apr-25 w1 6.75	0.30	0.27	0.27	0.27	31.04	-0.74	3	3
Apr-25 w0 3.80	-	-	-	-	48.66	-	-	10
Apr-25 w0 4.20	-	-	-	-	46.18	-	-	20
Apr-25 w0 4.40	-	-	-	-	44.94	-	-	10
Apr-25 w0 5.00	-	-	-	-	41.22	-0.01	-	28
Apr-25 w0 5.25	-	-	-	-	39.67	-0.02	-	6
Apr-25 w0 5.50	0.01	-	-	-	38.12	-0.04	-	27
Apr-25 w0 5.75	0.03	0.05	0.05	0.05	36.56	-0.09	1	70
Apr-25 w0 6.25	0.11	0.11	0.11	0.11	33.46	-0.30	10	85
Apr-25 w0 6.50	0.21	0.18	0.18	0.18	31.91	-0.48	5	50
Apr-25 w0 6.75	0.36	0.31	0.32	0.31	31.76	-0.66	21	20
May-25 4.90	0.02	-	-	-	41.15	-0.04	-	8
May-25 5.00	0.02	-	-	-	40.53	-0.05	-	4
May-25 5.25	0.04	-	-	-	38.98	-0.08	-	14
May-25 5.50	0.06	-	-	-	37.43	-0.13	-	10
May-25 6.00	0.16	-	-	-	34.32	-0.28	-	8
May-25 6.25	0.24	0.21	0.21	0.21	32.77	-0.40	1	203
May-25 6.50	0.35	-	-	-	31.22	-0.52	-	11
Jun-25 1.80	-	-	-	-	57.78	-	-	10
Jun-25 1.90	-	-	-	-	57.19	-	-	150
Jun-25 2.50	-	-	-	-	53.62	-	-	20
Jun-25 2.60	-	-	-	-	53.02	-	-	86,000
Jun-25 2.80	-	-	-	-	51.84	-	-	100
Jun-25 2.90	-	-	-	-	51.24	-	-	100
Jun-25 3.00	-	-	-	-	50.65	-	-	100
Jun-25 3.10	-	-	-	-	50.05	-	-	110
Jun-25 3.20	-	-	-	-	49.46	-	-	100
Jun-25 3.30	-	-	-	-	48.86	-	-	1,615
Jun-25 3.40	-	-	-	-	48.27	-	-	43,000
Jun-25 3.50	-	-	-	-	47.67	-	-	506
Jun-25 3.60	-	-	-	-	47.08	-	-	614
Jun-25 3.70	-	-	-	-	46.48	-0.01	-	1,104
Jun-25 3.80	-	-	-	-	45.89	-0.01	-	30,232
Jun-25 3.90	-	-	-	-	45.29	-0.01	-	20
Jun-25 4.00	0.01	-	-	-	44.70	-0.01	-	43,031
Jun-25 4.10	0.01	-	-	-	44.10	-0.01	-	25
Jun-25 4.20	0.01	-	-	-	43.51	-0.02	-	32,830
Jun-25 4.30	0.01	-	-	-	42.92	-0.02	-	703
Jun-25 4.40	0.02	-	-	-	42.32	-0.03	-	49
Jun-25 4.50	0.02	-	-	-	41.73	-0.03	-	174
Jun-25 4.60	0.02	-	-	-	41.13	-0.04	-	48
Jun-25 4.70	0.03	-	-	-	40.54	-0.05	-	6,987
Jun-25 4.80	0.03	-	-	-	39.94	-0.06	-	103
Jun-25 4.90	0.04	-	-	-	39.35	-0.07	-	3
Jun-25 5.00	0.05	-	-	-	38.75	-0.08	-	260
Jun-25 5.25	0.07	-	-	-	37.27	-0.12	-	858
Jun-25 5.50	0.11	-	-	-	35.78	-0.16	-	20,710
Jun-25 5.75	0.16	-	-	-	34.29	-0.23	-	461
Jun-25 6.00	0.22	0.20	0.21	0.20	32.81	-0.31	10	42
Jun-25 6.25	0.31	-	-	-	31.32	-0.40	-	55
Jun-25 6.75	0.57	0.50	0.50	0.50	29.59	-0.61	1	1
Sep-25 3.20	0.01	-	-	-	45.40	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	43.91	-0.02	-	1
Sep-25 3.60	0.02	-	-	-	43.41	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	42.91	-0.02	-	106
Sep-25 3.90	0.03	-	-	-	41.92	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	41.42	-0.04	-	57,511
Sep-25 4.10	0.04	-	-	-	40.92	-0.04	-	30
Sep-25 4.20	0.04	-	-	-	40.43	-0.05	-	50,026
Sep-25 4.30	0.05	-	-	-	39.93	-0.05	-	9,013
Sep-25 4.40	0.06	-	-	-	39.43	-0.06	-	18
Sep-25 4.50	0.06	-	-	-	38.94	-0.07	-	12
Sep-25 4.60	0.07	-	-	-	38.44	-0.08	-	80
Sep-25 4.70	0.08	-	-	-	37.94	-0.09	-	11
Sep-25 4.80	0.09	-	-	-	37.44	-0.10	-	23
Sep-25 5.00	0.12	-	-	-	36.45	-0.13	-	127
Sep-25 5.25	0.16	-	-	-	35.21	-0.17	-	5
Sep-25 5.50	0.21	-	-	-	33.96	-0.22	-	129
Sep-25 5.75	0.28	-	-	-	32.72	-0.27	-	1
Sep-25 6.00	0.35	-	-	-	31.48	-0.33	-	5,019
Sep-25 6.25	0.44	-	-	-	30.23	-0.40	-	5
Dec-25 2.90	0.01	-	-	-	44.29	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	43.85	-0.01	-	110
Dec-25 3.10	0.02	-	-	-	43.41	-0.02	-	5,010
Dec-25 3.20	0.02	-	-	-	42.97	-0.02	-	117,503
Dec-25 3.40	0.03	-	-	-	42.09	-0.03	-	30
Dec-25 3.50	0.03	-	-	-	41.65	-0.03	-	100
Dec-25 3.60	0.04	-	-	-	41.20	-0.04	-	103
Dec-25 3.70	0.04	-	-	-	40.76	-0.04	-	26,003
Dec-25 3.80	0.05	-	-	-	40.32	-0.05	-	25,081
Dec-25 4.00	0.07	-	-	-	39.44	-0.06	-	104,953
Dec-25 4.10	0.08	-	-	-	39.00	-0.07	-	32
Dec-25 4.20	0.09	-	-	-	38.56	-0.08	-	10,035
Dec-25 4.30	0.09	-	-	-	38.12	-0.09	-	405
Dec-25 4.40	0.11	-	-	-	37.68	-0.10	-	20,351
Dec-25 4.50	0.12	-	-	-	37.24	-0.11	-	5,780
Dec-25 4.60	0.14	-	-	-	36.80	-0.12	-	235
Dec-25 4.70	0.15	-	-	-	36.35	-0.13	-	5,005
Dec-25 4.80	0.16	-	-	-	35.91	-0.14	-	220
Dec-25 4.90	0.18	-	-	-	35.47	-0.16	-	15
Dec-25 5.00	0.20	-	-	-	35.03	-0.17	-	1,135
Dec-25 5.25	0.25	0.22	0.22	0.22	33.93	-0.21	10	15,761
Dec-25 5.50	0.32	-	-	-	32.83	-0.25	-	147
Dec-25 5.75	0.39	-	-	-	31.73	-0.30	-	73
Dec-25 6.00	0.48	0.43	0.43	0.43	30.62	-0.36	2	206
Dec-25 6.25	0.57	0.52	0.52	0.52	29.52	-0.42	1	6
Dec-25 6.50	0.69	0.64	0.64	0.64	28.42	-0.48	1	1
Dec-25 6.75	0.83	0.77	0.77	0.77	28.09	-0.55	1	1
Mar-26 3.30	0.04	-	-	-	40.36	-0.03	-	2
Mar-26 3.70	0.06	-	-	-	38.70	-0.05	-	10
Mar-26 3.90	0.08	-	-	-	37.86	-0.07	-	7
Mar-26 4.00	0.09	-	-	-	37.45	-0.07	-	2
Mar-26 4.20	0.11	-	-	-	36.62	-0.09	-	5
Mar-26 5.25	0.30	0.27	0.27	0.27	32.26	-0.22	10	10
Mar-26 5.50	0.37	-	-	-	31.22	-0.26	-	53
Mar-26 6.75	0.88	-	-	-	26.73	-0.53	-	2
Mar-26 7.00	1.04	-	-	-	26.40	-0.59	-	100
Jun-26 3.10	0.04	-	-	-	40.10	-0.03	-	1
Jun-26 3.80	0.10	-	-	-	37.38	-0.08	-	25,000
Jun-26 4.10	0.14	0.14	0.14	0.14	36.21	-0.10	3	3
Jun-26 4.20	0.16	-	-	-	35.82	-0.11	-	5
Jun-26 4.30	0.17	-	-	-	35.43	-0.12	-	5
Jun-26 4.40	0.19	-	-	-	35.04	-0.13	-	5
Jun-26 4.50	0.21	-	-	-	34.65	-0.14	-	3,751
Jun-26 4.80	0.27	-	-	-	33.48	-0.18	-	1
Jun-26 4.90	0.29	-	-	-	33.09	-0.19	-	5
Jun-26 5.50	0.45	-	-	-	30.75	-0.28	-	1
Jun-26 6.00	0.62	-	-	-	28.81	-0.38	-	1
Jun-26 6.50	0.84	0.81	0.81	0.81	26.86	-0.48	1	1
Sep-26 4.00	0.16	-	-	-	35.71	-0.10	-	2
Dec-26 2.50	0.03	-	-	-	39.93	-0.02	-	40
Dec-26 2.80	0.05	-	-	-	38.92	-0.03	-	60,000
Dec-26 3.20	0.09	-	-	-	37.56	-0.05	-	10
Dec-26 3.40	0.11	-	-	-	36.89	-0.07	-	2
Dec-26 3.50	0.12	-	-	-	36.55	-0.07	-	5
Dec-26 3.60	0.13	-	-	-	36.21	-0.08	-	50,002
Dec-26 4.00	0.19	-	-	-	34.86	-0.11	-	25,007
Dec-26 4.20	0.23	-	-	-	34.18	-0.13	-	25
Dec-26 4.30	0.25	-	-	-	33.84	-0.14	-	15,000
Dec-26 4.40	0.27	-	-	-	33.50	-0.15	-	10,000
Dec-26 4.60	0.31	-	-	-	32.83	-0.18	-	80
Dec-26 4.70	0.33	-	-	-	32.49	-0.19	-	5
Dec-26 4.80	0.36	-	-	-	32.15	-0.20	-	15,000
Dec-26 4.90	0.38	-	-	-	31.81	-0.21	-	150
Dec-26 5.00	0.41	-	-	-	31.47	-0.23	-	150
Dec-26 5.25	0.48	-	-	-	30.63	-0.26	-	600
Jun-27 3.00	0.09	-	-	-	36.45	-0.05	-	15,000
Jun-27 4.00	0.25	-	-	-	33.48	-0.13	-	1
Jun-27 5.50	0.67	-	-	-	29.02	-0.31	-	42
Dec-27 3.30	0.16	-	-	-	34.03	-0.08	-	20
Dec-27 3.50	0.19	-	-	-	33.51	-0.10	-	10,040
Dec-27 3.90	0.27	-	-	-	32.46	-0.13	-	10
Dec-27 4.00	0.30	-	-	-	32.20	-0.14	-	42
Dec-27 4.20	0.34	-	-	-	31.68	-0.16	-	7,000
Dec-27 4.40	0.39	-	-	-	31.16	-0.18	-	51,025
Dec-27 4.70	0.48	-	-	-	30.37	-0.22	-	10
Dec-27 5.25	0.66	-	-	-	28.93	-0.29	-	11,500
Dec-27 5.75	0.84	-	-	-	27.63	-0.36	-	7,575
Dec-28 4.20	0.48	-	-	-	31.57	-0.19	-	10,000
Dec-29 3.90	0.50	-	-	-	32.13	-0.17	-	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	0.57	-	-	-	35.35	0.83	-	2
Apr-25 w0 6.25	0.38	-	-	-	33.80	0.70	-	1
May-25 5.00	1.43	-	-	-	41.17	0.95	-	20
Jun-25 3.80	2.62	-	-	-	47.19	0.99	-	30
Jun-25 4.30	2.13	-	-	-	44.22	0.97	-	500
Jun-25 4.90	1.57	-	-	-	40.65	0.92	-	1,000
Jun-25 6.00	0.66	-	-	-	34.11	0.69	-	2
Sep-25 4.00	2.47	-	-	-	42.66	0.95	-	20
Sep-25 6.00	0.82	-	-	-	32.72	0.66	-	10
Sep-25 6.50	0.53	-	-	-	30.23	0.53	-	51
Dec-25 3.40	2.97	-	-	-	43.79	0.95	-	25
Dec-25 6.00	0.88	-	-	-	32.32	0.63	-	100
Dec-25 7.00	0.41	-	-	-	29.47	0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.70	-	-	-	-	43.08	-	-	10
Apr-25 w0 5.25	-	-	-	-	39.67	-0.02	-	5
Apr-25 w0 5.75	0.03	-	-	-	36.56	-0.09	-	430
Apr-25 w0 6.00	0.06	-	-	-	35.01	-0.17	-	510
Apr-25 w0 6.00	0.06	-	-	-	35.01	-0.17	-	30
May-25 5.50	0.06	-	-	-	37.43	-0.13	-	450
May-25 5.75	0.10	-	-	-	35.87	-0.19	-	450
May-25 6.00	0.16	-	-	-	34.32	-0.28	-	20
Jun-25 2.50	-	-	-	-	53.62	-	-	100
Jun-25 3.30	-	-	-	-	48.86	-	-	500
Jun-25 4.00	0.01	-	-	-	44.70	-0.01	-	30,000
Jun-25 4.10	0.01	-	-	-	44.10	-0.01	-	1,000
Jun-25 4.50	0.02	-	-	-	41.73	-0.03	-	1,000
Jun-25 5.50	0.11	-	-	-	35.78	-0.16	-	460
Jun-25 5.75	0.16	-	-	-	34.29	-0.23	-	2
Jun-25 6.00	0.22	-	-	-	32.81	-0.30	-	10
Sep-25 6.50	0.54	-	-	-	28.99	-0.47	-	1
Dec-25 4.00	0.07	-	-	-	39.44	-0.06	-	30,000
Dec-25 4.90	0.18	-	-	-	35.47	-0.15	-	300
Dec-25 5.50	0.31	-	-	-	32.83	-0.25	-	98
Dec-25 6.25	0.57	-	-	-	29.52	-0.41	-	80

	Previous Close	7.35		24/03/25
	SOLARIA Close	7.10		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	1.15	-	-	-	49.63	0.92	-	3
Apr-25 w0 7.50	0.19	-	-	-	46.00	0.35	-	2
Apr-25 w0 8.50	0.02	-	-	-	45.07	0.07	-	30
Apr-25 w0 9.00	0.01	-	-	-	44.60	0.02	-	51
May-25 7.75	0.27	0.20	0.20	0.20	46.12	0.35	10	10
May-25 8.50	0.11	-	-	-	45.42	0.18	-	30
Jun-25 8.00	0.30	-	-	-	43.10	0.33	-	1
Jun-25 8.50	0.18	-	-	-	42.58	0.23	-	10
Jun-25 9.00	0.11	-	-	-	42.07	0.15	-	100
Jun-25 9.50	0.06	-	-	-	41.55	0.10	-	1
Jun-25 10.00	0.03	-	-	-	41.03	0.06	-	20
Jun-25 10.50	0.02	-	-	-	40.52	0.03	-	20
Jun-25 11.00	0.01	-	-	-	40.00	0.02	-	20
Jun-25 11.50	-	-	-	-	39.49	0.01	-	1
Jun-25 16.00	-	-	-	-	36.77	-	-	105
Sep-25 9.25	0.23	-	-	-	40.26	0.23	-	1
Dec-25 7.75	0.79	-	-	-	40.99	0.49	-	2
Dec-25 8.25	0.64	-	-	-	40.76	0.42	-	1
Dec-25 8.50	0.56	-	-	-	40.64	0.39	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.18	-	-	-	46.36	-0.31	-	10
Apr-25 w0 7.25	0.41	-	-	-	45.18	-0.54	-	10
Apr-25 w0 7.50	0.57	-	-	-	44.94	-0.66	-	28
Apr-25 w0 8.00	0.96	-	-	-	44.47	-0.84	-	11
May-25 5.50	0.05	-	-	-	50.23	-0.07	-	10
May-25 7.75	0.88	-	-	-	44.89	-0.66	-	15
May-25 8.00	1.07	-	-	-	44.65	-0.73	-	10
Jun-25 6.25	0.26	-	-	-	46.52	-0.24	-	4
Jun-25 6.50	0.35	-	-	-	45.92	-0.30	-	10
Jun-25 6.75	0.44	-	-	-	45.32	-0.36	-	36
Jun-25 7.00	0.55	-	-	-	44.72	-0.42	-	20
Jun-25 8.00	1.16	-	-	-	43.55	-0.67	-	1
Jun-25 8.50	1.55	-	-	-	43.03	-0.77	-	15
Jun-25 9.00	1.98	-	-	-	42.52	-0.86	-	200
Jun-25 9.50	2.43	-	-	-	42.00	-0.92	-	11
Jun-25 10.00	2.91	-	-	-	41.48	-0.96	-	30
Sep-25 9.00	2.12	-	-	-	41.71	-0.75	-	60
Sep-25 9.75	2.76	-	-	-	41.15	-0.84	-	7
Sep-25 10.50	3.44	-	-	-	40.59	-0.91	-	1
Sep-25 11.00	3.92	-	-	-	40.21	-0.95	-	7
Dec-25 6.00	0.51	0.47	0.47	0.47	44.49	-0.25	4	4
Dec-25 9.00	2.28	-	-	-	42.46	-0.68	-	10
Dec-25 9.75	2.88	-	-	-	42.11	-0.76	-	3
Dec-25 10.00	3.10	-	-	-	41.99	-0.79	-	3
Dec-25 11.00	3.98	-	-	-	41.52	-0.87	-	20

	Previous Close	16.35		24/03/25
	TECNICAS REUNIDAS Close	16.63		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	0.43	-	-	-	32.41	0.43	-	5
Jun-25 10.54	6.16	-	-	-	39.69	0.99	-	10
Jun-25 11.45	5.27	-	-	-	38.83	0.98	-	5
Jun-25 15.58	1.77	-	-	-	34.94	0.69	-	6
Jun-25 19.24	0.33	-	-	-	33.64	0.22	-	4
Sep-25 10.54	6.20	-	-	-	37.92	0.97	-	10
Sep-25 11.45	5.35	-	-	-	37.47	0.95	-	5
Sep-25 14.66	2.80	-	-	-	35.86	0.74	-	3
Sep-25 16.04	1.97	-	-	-	35.17	0.62	-	3
Jun-26 11.91	5.50	-	-	-	37.42	0.85	-	2
Dec-26 11.91	5.81	-	-	-	37.71	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.91	-	-	-	-	39.27	-	-	5
Apr-25 w0 14.66	0.06	-	-	-	35.96	-0.08	-	5
Jun-25 8.48	-	-	-	-	42.37	-	-	538
Jun-25 10.54	0.01	-	-	-	40.43	-0.01	-	4
Jun-25 11.00	0.02	-	-	-	39.99	-0.01	-	10
Jun-25 12.37	0.07	-	-	-	38.70	-0.05	-	3
Jun-25 13.29	0.15	-	-	-	37.84	-0.09	-	2
Jun-25 15.12	0.50	0.40	0.40	0.40	36.11	-0.26	1	1
Jun-25 15.58	0.66	-	-	-	35.68	-0.31	-	1
Sep-25 8.70	0.01	-	-	-	38.98	-0.01	-	529
Sep-25 9.62	0.02	-	-	-	38.52	-0.01	-	1
Sep-25 12.83	0.31	-	-	-	36.91	-0.13	-	2

	Previous Close	4.34		24/03/25
	TELEFONICA Close	4.26		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	0.46	-	-	-	20.30	0.99	-	5
Apr-25 w0 3.90	0.37	-	-	-	20.26	0.96	-	5
Apr-25 w0 4.00	0.27	-	-	-	20.22	0.89	-	20
Apr-25 w0 4.20	0.12	-	-	-	20.14	0.62	-	1
Apr-25 w0 4.30	0.07	-	-	-	19.76	0.44	-	30
Apr-25 w0 4.40	0.03	-	-	-	18.97	0.27	-	11
Apr-25 w0 4.50	0.01	-	-	-	18.18	0.13	-	20
May-25 4.40	0.07	-	-	-	18.72	0.35	-	121
Jun-25 2.70	1.57	-	-	-	26.75	1.00	-	40
Jun-25 2.80	1.47	-	-	-	26.24	1.00	-	2
Jun-25 3.50	0.78	-	-	-	22.67	0.98	-	3
Jun-25 3.60	0.68	-	-	-	22.17	0.96	-	35
Jun-25 3.70	0.59	-	-	-	21.66	0.93	-	4
Jun-25 3.80	0.50	-	-	-	21.15	0.90	-	160
Jun-25 3.90	0.41	-	-	-	20.64	0.85	-	1,295
Jun-25 4.00	0.33	-	-	-	20.13	0.78	-	793
Jun-25 4.10	0.26	-	-	-	19.62	0.70	-	1,103
Jun-25 4.20	0.19	-	-	-	19.11	0.60	-	1,731
Jun-25 4.30	0.14	-	-	-	18.52	0.49	-	336
Jun-25 4.40	0.09	-	-	-	17.84	0.39	-	15,145
Jun-25 4.50	0.06	-	-	-	17.16	0.28	-	35,000
Jun-25 4.70	0.02	-	-	-	15.80	0.11	-	265
Jun-25 5.25	-	-	-	-	12.05	-	-	100
Jun-25 6.00	-	-	-	-	6.94	-	-	200
Sep-25 3.70	0.61	-	-	-	23.47	0.88	-	25
Sep-25 4.00	0.36	-	-	-	20.86	0.73	-	1,024
Sep-25 4.10	0.28	-	-	-	19.99	0.65	-	570
Sep-25 4.20	0.22	-	-	-	19.12	0.57	-	55
Sep-25 4.30	0.17	0.20	0.20	0.20	18.38	0.48	50	60
Sep-25 4.40	0.12	-	-	-	17.81	0.39	-	19
Sep-25 4.50	0.08	-	-	-	17.24	0.30	-	21
Sep-25 4.70	0.04	-	-	-	16.10	0.16	-	105
Sep-25 4.80	0.02	-	-	-	15.52	0.10	-	400
Sep-25 5.25	-	-	-	-	12.95	0.01	-	150
Dec-25 3.50	0.79	-	-	-	23.54	0.93	-	550
Dec-25 3.60	0.70	-	-	-	22.90	0.90	-	75
Dec-25 3.70	0.61	-	-	-	22.26	0.86	-	1,750
Dec-25 3.80	0.53	-	-	-	21.61	0.81	-	606
Dec-25 3.90	0.45	-	-	-	20.97	0.75	-	150
Dec-25 4.00	0.38	-	-	-	20.33	0.69	-	527
Dec-25 4.10	0.31	-	-	-	19.69	0.62	-	20,287
Dec-25 4.20	0.25	-	-	-	19.04	0.55	-	5,270
Dec-25 4.30	0.20	-	-	-	18.48	0.47	-	10,543
Dec-25 4.40	0.16	-	-	-	18.02	0.40	-	184
Dec-25 4.50	0.12	-	-	-	17.56	0.33	-	63,102
Dec-25 4.60	0.09	-	-	-	17.10	0.27	-	203
Dec-25 4.70	0.06	-	-	-	16.63	0.21	-	100
Dec-25 4.80	0.04	-	-	-	16.17	0.16	-	325
Dec-25 4.90	0.03	-	-	-	15.71	0.12	-	100
Dec-25 5.00	0.02	-	-	-	15.25	0.08	-	1,723
Dec-25 5.25	-	-	-	-	14.09	0.03	-	200
Mar-26 2.20	2.07	2.10	2.10	2.10	30.61	1.00	30	30
Mar-26 3.40	0.88	-	-	-	24.03	0.94	-	10
Mar-26 3.80	0.54	-	-	-	21.84	0.79	-	100
Mar-26 4.00	0.40	-	-	-	20.74	0.67	-	100
Mar-26 4.10	0.33	-	-	-	20.19	0.60	-	100
Mar-26 4.20	0.28	-	-	-	19.64	0.54	-	100
Mar-26 4.40	0.18	-	-	-	18.83	0.41	-	4
Mar-26 4.50	0.15	-	-	-	18.48	0.35	-	4
Mar-26 4.60	0.12	-	-	-	18.12	0.30	-	2
Jun-26 3.80	0.55	-	-	-	21.84	0.77	-	250
Jun-26 4.00	0.41	-	-	-	20.96	0.65	-	6,501
Jun-26 4.20	0.30	-	-	-	20.08	0.53	-	5,020
Jun-26 4.40	0.21	-	-	-	19.40	0.42	-	1
Jun-26 4.60	0.14	-	-	-	18.79	0.31	-	35
Jun-26 4.70	0.11	-	-	-	18.48	0.27	-	150
Jun-26 4.80	0.09	-	-	-	18.17	0.23	-	150
Sep-26 4.60	0.17	-	-	-	19.54	0.33	-	3
Dec-26 3.00	1.27	-	-	-	24.97	1.00	-	10
Dec-26 3.10	1.17	-	-	-	24.65	0.99	-	10
Dec-26 3.20	1.07	-	-	-	24.33	0.98	-	10
Dec-26 3.30	0.98	-	-	-	24.01	0.96	-	10
Dec-26 3.40	0.88	-	-	-	23.69	0.94	-	75
Dec-26 3.50	0.80	-	-	-	23.36	0.90	-	76
Dec-26 3.60	0.71	-	-	-	23.04	0.85	-	14
Dec-26 3.70	0.63	-	-	-	22.72	0.80	-	25
Dec-26 3.90	0.49	-	-	-	22.08	0.68	-	43
Dec-26 4.00	0.43	-	-	-	21.76	0.63	-	10,000
Dec-26 4.20	0.33	-	-	-	21.12	0.52	-	37
Dec-26 4.30	0.29	0.31	0.31	0.31	20.84	0.47	1	11
Dec-26 4.40	0.25	-	-	-	20.62	0.43	-	2
Dec-26 4.50	0.22	-	-	-	20.40	0.38	-	20,005
Dec-26 4.70	0.16	-	-	-	19.96	0.31	-	10
Mar-27 3.80	0.57	-	-	-	22.67	0.73	-	45
Jun-27 2.90	1.37	-	-	-	25.14	1.00	-	15
Jun-27 3.00	1.27	-	-	-	24.90	1.00	-	15
Jun-27 3.10	1.17	-	-	-	24.65	0.99	-	15
Jun-27 3.20	1.07	-	-	-	24.41	0.98	-	15
Jun-27 3.30	0.98	-	-	-	24.17	0.96	-	16
Jun-27 3.40	0.89	-	-	-	23.93	0.93	-	25
Jun-27 4.00	0.46	-	-	-	22.47	0.61	-	8
Jun-27 4.40	0.28	-	-	-	21.58	0.43	-	10
Jun-27 4.80	0.17	-	-	-	20.83	0.30	-	150
Jun-27 4.90	0.15	-	-	-	20.64	0.27	-	150
Jun-27 5.00	0.13	-	-	-	20.45	0.24	-	150
Jun-27 5.75	0.04	-	-	-	19.04	0.09	-	20
Dec-27 4.00	0.48	-	-	-	23.39	0.60	-	100
Dec-27 4.40	0.32	-	-	-	22.66	0.44	-	10
Dec-27 4.50	0.29	-	-	-	22.51	0.41	-	5
Dec-27 6.00	0.05	-	-	-	20.16	0.10	-	12,000
Jun-28 4.00	0.51	-	-	-	24.38	0.59	-	100
Jun-28 5.00	0.20	-	-	-	23.03	0.30	-	4
Dec-28 4.00	0.52	-	-	-	25.11	0.58	-	18
Dec-28 4.80	0.27	-	-	-	24.15	0.36	-	10
Dec-28 5.25	0.19	-	-	-	23.66	0.27	-	10
Dec-29 3.40	0.89	-	-	-	26.74	0.92	-	10
Dec-29 4.30	0.44	-	-	-	25.76	0.49	-	1
Dec-29 4.50	0.38	-	-	-	25.61	0.44	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	19.80	-0.01	-	60
Apr-25 w0 4.00	0.01	0.02	0.02	0.02	19.72	-0.10	30	75
Apr-25 w0 4.10	0.03	0.03	0.03	0.03	19.68	-0.22	1	6
Apr-25 w0 4.20	0.06	-	-	-	19.64	-0.38	-	5
Apr-25 w0 4.30	0.11	0.08	0.08	0.07	19.26	-0.57	16	17
Apr-25 w0 4.40	0.17	-	-	-	18.47	-0.75	-	6
Apr-25 w0 5.00	0.75	-	-	-	13.73	-1.00	-	2
May-25 4.20	0.10	-	-	-	20.04	-0.40	-	20
May-25 4.30	0.15	0.12	0.12	0.12	19.68	-0.53	4	6
May-25 4.40	0.20	-	-	-	18.92	-0.66	-	10
Jun-25 3.30	-	-	-	-	22.83	-0.02	-	325
Jun-25 3.40	0.01	-	-	-	22.32	-0.03	-	1,480
Jun-25 3.50	0.01	-	-	-	21.81	-0.06	-	1,010
Jun-25 3.60	0.02	-	-	-	21.31	-0.09	-	865
Jun-25 3.70	0.03	-	-	-	20.80	-0.13	-	54
Jun-25 3.80	0.05	-	-	-	20.29	-0.19	-	50
Jun-25 3.90	0.07	-	-	-	19.78	-0.26	-	226
Jun-25 4.00	0.10	-	-	-	19.27	-0.35	-	1,204
Jun-25 4.10	0.14	-	-	-	18.76	-0.45	-	109
Jun-25 4.20	0.19	-	-	-	18.25	-0.56	-	310
Jun-25 4.30	0.25	0.22	0.22	0.22	17.66	-0.66	2	424
Jun-25 4.40	0.32	-	-	-	16.98	-0.76	-	228
Jun-25 4.50	0.39	-	-	-	16.30	-0.85	-	1,481
Jun-25 4.60	0.48	-	-	-	15.62	-0.91	-	7
Jun-25 4.70	0.57	-	-	-	14.94	-0.96	-	175
Jun-25 4.80	0.67	-	-	-	14.26	-0.98	-	50
Jun-25 5.00	0.87	-	-	-	12.89	-1.00	-	10
Jun-25 5.75	1.61	-	-	-	7.78	-1.00	-	200
Jun-25 6.00	1.86	-	-	-	6.08	-1.00	-	127
Jun-25 6.25	2.11	-	-	-	4.37	-1.00	-	14
Sep-25 3.40	0.04	-	-	-	24.32	-0.11	-	30
Sep-25 3.50	0.05	-	-	-	23.46	-0.13	-	38
Sep-25 3.60	0.06	-	-	-	22.59	-0.17	-	715
Sep-25 3.70	0.08	-	-	-	21.72	-0.21	-	107
Sep-25 3.80	0.10	-	-	-	20.85	-0.25	-	1,020
Sep-25 3.90	0.12	-	-	-	19.98	-0.31	-	54
Sep-25 4.00	0.15	-	-	-	19.11	-0.37	-	64
Sep-25 4.10	0.19	-	-	-	18.24	-0.45	-	215
Sep-25 4.20	0.23	-	-	-	17.37	-0.53	-	16
Sep-25 4.30	0.29	-	-	-	16.63	-0.61	-	34
Sep-25 4.40	0.35	-	-	-	16.06	-0.70	-	60
Sep-25 4.50	0.42	-	-	-	15.49	-0.78	-	51
Sep-25 4.60	0.50	-	-	-	14.92	-0.85	-	150
Sep-25 4.70	0.58	-	-	-	14.35	-0.91	-	150
Sep-25 5.00	0.87	-	-	-	12.63	-0.99	-	4
Dec-25 2.60	0.01	-	-	-	27.32	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	26.68	-0.03	-	25
Dec-25 3.00	0.03	-	-	-	24.75	-0.07	-	10
Dec-25 3.10	0.04	-	-	-	24.11	-0.09	-	75
Dec-25 3.20	0.05	-	-	-	23.47	-0.11	-	1
Dec-25 3.30	0.06	-	-	-	22.82	-0.14	-	49
Dec-25 3.40	0.07	-	-	-	22.18	-0.17	-	6
Dec-25 3.50	0.09	-	-	-	21.54	-0.20	-	10,136
Dec-25 3.60	0.11	-	-	-	20.90	-0.24	-	1,882
Dec-25 3.70	0.14	-	-	-	20.26	-0.29	-	20
Dec-25 3.80	0.17	-	-	-	19.61	-0.34	-	448
Dec-25 3.90	0.20	-	-	-	18.97	-0.39	-	180
Dec-25 4.00	0.24	0.23	0.23	0.22	18.33	-0.46	20	5,541
Dec-25 4.10	0.28	-	-	-	17.69	-0.52	-	20,151
Dec-25 4.20	0.34	0.32	0.32	0.32	17.04	-0.59	100	190
Dec-25 4.30	0.39	-	-	-	16.48	-0.66	-	1,558
Dec-25 4.40	0.46	-	-	-	16.02	-0.72	-	230
Dec-25 4.50	0.53	-	-	-	15.56	-0.78	-	1,241
Dec-25 4.60	0.61	-	-	-	15.10	-0.83	-	175
Dec-25 4.70	0.70	-	-	-	14.63	-0.88	-	75
Dec-25 5.00	0.97	-	-	-	13.25	-0.97	-	7
Dec-25 5.25	1.21	-	-	-	12.09	-0.99	-	100
Dec-25 5.50	1.46	-	-	-	10.94	-1.00	-	100
Dec-25 5.75	1.70	-	-	-	9.78	-1.00	-	425
Dec-25 6.00	1.95	-	-	-	8.62	-1.00	-	153
Dec-25 6.25	2.19	-	-	-	7.47	-1.00	-	282
Mar-26 2.20	-	-	-	-	27.25	-0.01	-	3
Mar-26 3.20	0.06	-	-	-	21.77	-0.12	-	2
Mar-26 3.50	0.10	-	-	-	20.12	-0.21	-	5
Mar-26 3.60	0.13	-	-	-	19.57	-0.25	-	100
Mar-26 3.80	0.18	-	-	-	18.48	-0.34	-	100
Mar-26 3.90	0.22	-	-	-	17.93	-0.40	-	122
Mar-26 4.00	0.26	0.25	0.25	0.25	17.38	-0.45	10	117
Mar-26 4.10	0.30	0.30	0.30	0.29	16.83	-0.51	20	20
Mar-26 4.20	0.36	0.37	0.37	0.37	16.28	-0.58	100	125
Mar-26 4.30	0.41	-	-	-	15.82	-0.64	-	25
Jun-26 3.40	0.12	-	-	-	19.86	-0.23	-	1,316
Jun-26 3.50	0.15	-	-	-	19.42	-0.27	-	25
Jun-26 3.60	0.18	-	-	-	18.98	-0.31	-	500
Jun-26 3.70	0.21	-	-	-	18.54	-0.35	-	100
Jun-26 3.90	0.29	-	-	-	17.67	-0.45	-	27
Jun-26 4.00	0.34	-	-	-	17.23	-0.51	-	25
Jun-26 4.10	0.39	-	-	-	16.79	-0.56	-	10
Jun-26 4.20	0.45	-	-	-	16.35	-0.62	-	5,525
Jun-26 4.30	0.51	-	-	-	15.97	-0.67	-	2
Sep-26 3.20	0.10	-	-	-	20.27	-0.17	-	10
Sep-26 3.30	0.12	-	-	-	19.89	-0.20	-	1
Sep-26 4.10	0.42	-	-	-	16.88	-0.55	-	607
Sep-26 6.00	2.03	-	-	-	11.93	-1.00	-	5
Dec-26 3.50	0.22	-	-	-	18.80	-0.32	-	4
Dec-26 3.60	0.26	-	-	-	18.48	-0.36	-	1
Dec-26 3.80	0.34	-	-	-	17.84	-0.45	-	1
Dec-26 3.90	0.39	-	-	-	17.52	-0.50	-	1,280
Dec-26 4.00	0.44	-	-	-	17.20	-0.54	-	10,005
Dec-26 4.10	0.50	-	-	-	16.88	-0.59	-	1
Dec-26 4.30	0.63	-	-	-	16.28	-0.68	-	290
Dec-26 4.40	0.69	-	-	-	16.06	-0.72	-	10
Dec-26 4.50	0.77	-	-	-	15.84	-0.76	-	32
Dec-26 4.70	0.93	-	-	-	15.40	-0.83	-	10
Dec-26 4.80	1.01	-	-	-	15.18	-0.86	-	50
Dec-26 6.00	2.12	-	-	-	12.55	-1.00	-	4
Dec-26 6.25	2.36	-	-	-	12.00	-1.00	-	17
Mar-27 4.00	0.46	-	-	-	17.20	-0.53	-	30
Mar-27 4.10	0.52	-	-	-	16.92	-0.58	-	25
Mar-27 4.20	0.58	-	-	-	16.64	-0.62	-	600
Jun-27 3.80	0.41	-	-	-	17.10	-0.49	-	10
Jun-27 3.90	0.46	-	-	-	16.86	-0.53	-	19
Jun-27 4.00	0.52	-	-	-	16.62	-0.57	-	10
Jun-27 4.30	0.71	-	-	-	15.92	-0.69	-	10
Jun-27 4.40	0.78	-	-	-	15.73	-0.73	-	5
Dec-27 2.20	0.03	-	-	-	20.53	-0.05	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.07	-	-	-	18.72	0.35	-	10
Jun-25 3.60	0.55	-	-	-	22.17	0.90	-	5
Jun-25 4.00	0.23	-	-	-	20.13	0.64	-	25
Dec-25 3.00	1.04	-	-	-	26.75	0.90	-	5
Dec-25 4.50	0.09	-	-	-	17.56	0.25	-	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	0.06	-	-	-	19.64	-0.38	-	500
Apr-25 w0 4.20	0.06	-	-	-	19.64	-0.38	-	65
May-25 4.10	0.06	-	-	-	20.08	-0.28	-	550
Jun-25 3.80	0.05	-	-	-	20.29	-0.19	-	200
Jun-25 4.10	0.14	-	-	-	18.76	-0.45	-	560
Sep-25 3.80	0.10	-	-	-	20.85	-0.25	-	270
Sep-25 4.00	0.15	-	-	-	19.11	-0.36	-	10
Sep-25 4.10	0.18	0.16	0.16	0.16	18.24	-0.43	570	570
Dec-25 3.60	0.11	-	-	-	20.90	-0.24	-	240
Dec-25 3.90	0.20	-	-	-	18.97	-0.39	-	360
Dec-25 4.00	0.24	-	-	-	18.33	-0.45	-	5
Dec-25 5.00	0.97	-	-	-	13.25	-0.95	-	10
Dec-25 7.50	3.42	-	-	-	1.69	-0.98	-	5
Dec-25 8.50	4.41	-	-	-	0.02	-0.98	-	48
Dec-25 9.50	5.39	-	-	-	0.02	-0.98	-	50
Dec-25 10.00	5.88	-	-	-	0.02	-0.98	-	53
Dec-25 11.00	6.87	-	-	-	0.02	-0.98	-	52
Dec-25 12.00	7.85	-	-	-	0.02	-0.98	-	361
Dec-25 16.50	12.28	-	-	-	0.02	-0.98	-	38
Mar-26 7.75	3.63	-	-	-	3.66	-0.98	-	750

	Previous Close	1.71		24/03/25
	UNICAJA Close	1.74		24/03/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.04	-	-	-	29.79	-0.15	-	8

	Previous Close	95.70		24/03/25
	VIDRALA Close	95.30		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	0.49	-	-	-	20.76	0.18	-	100
Jun-25 76.67	19.43	-	-	-	30.03	0.94	-	1
Jun-25 82.14	14.39	-	-	-	27.48	0.89	-	1
Jun-25 109.51	0.35	-	-	-	19.27	0.09	-	5
Sep-25 88.00	10.73	-	-	-	23.42	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 95.83	2.53	-	-	-	23.52	-0.52	-	3
Jun-25 82.14	0.73	-	-	-	27.17	-0.11	-	5
Jun-25 91.27	2.35	-	-	-	22.92	-0.32	-	3
Jun-25 95.83	3.98	-	-	-	20.97	-0.49	-	4
Dec-25 90.00	4.26	3.80	3.80	3.80	21.84	-0.33	5	5

	Previous Close	62.10		24/03/25
	VISCOFAN Close	61.80		24/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	0.16	0.12	0.12	0.12	15.91	0.12	1	1
May-25 64.94	0.43	-	-	-	14.95	0.22	-	1
Jun-25 61.01	2.60	-	-	-	17.95	0.60	-	5
Dec-25 66.00	1.96	-	-	-	16.86	0.36	-	1
Mar-26 42.00	19.99	19.90	20.15	19.90	22.86	0.99	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	0.25	-	-	-	18.53	-0.16	-	3
May-25 61.01	1.09	0.90	0.93	0.90	16.22	-0.39	10	10
May-25 64.94	3.32	-	-	-	13.54	-0.83	-	1
Jun-25 48.21	0.01	-	-	-	19.85	-0.01	-	1
Jun-25 49.20	0.02	-	-	-	19.41	-0.01	-	152
Jun-25 57.07	0.42	0.38	0.38	0.38	15.89	-0.16	1	1
Jun-25 59.04	0.83	-	-	-	15.01	-0.28	-	1
Jun-25 61.01	1.48	-	-	-	14.12	-0.45	-	1
Sep-25 60.00	1.96	-	-	-	16.03	-0.38	-	2
Dec-25 58.00	2.27	2.02	2.02	2.02	16.65	-0.36	3	3
Dec-25 60.00	3.04	-	-	-	16.06	-0.45	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	216.75	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	1.12	-	-	-	22.62	-0.16	-	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.