Boletin

DAILY BULLETIN 04/17/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	14,303	-	-	14,303	-
MINI IBEX-35	4,241	3,140	1,780	9,161	1.76
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	103	142,334	149,802	292,239	0.95
DIVIDENDOS	50	-	-	50	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	64,860	-	-	64,860
MINI IBEX-35	1,931	81,318	108,151	191,400
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,529,219	1,367,335	3,218,814	6,115,368
DIVIDENDOS	27,318	-	-	27,318

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	12,942.10		17/04/25
	IBEX - 35 Close	12,918.00		17/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,913.5	12,910	12,974	12,854	6,095	-
16-May-25	12,848.0	12,904	12,935	12,763	8,208	64,386
20-Jun-25	12,845.0	-	-	-	-	384
19-Sep-25	12,779.0	-	-	-	-	-
19-Dec-25	12,697.0	-	-	-	-	90
20-Mar-26	12,678.0	-	-	-	-	-
19-Jun-26	12,516.0	-	-	-	-	-
18-Sep-26	12,432.0	-	-	-	-	-
18-Dec-26	12,341.0	-	-	-	-	-
19-Mar-27	12,325.0	-	-	-	-	-
18-Jun-27	12,165.0	-	-	-	-	-
17-Sep-27	12,086.0	-	-	-	-	-
17-Dec-27	12,008.0	-	-	-	-	-
16-Jun-28	11,861.0	-	-	-	-	-
15-Dec-28	11,707.0	-	-	-	-	-
15-Jun-29	11,573.0	-	-	-	-	-
21-Dec-29	11,440.0	-	-	-	-	-

	Previous Close	-		17/04/25
	MINI IBEX-35 Close	-		17/04/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,913.5	12,915	12,965	12,860	2,523	-
25-Apr-25	12,897.0	-	-	-	-	-
02-May-25	12,837.0	-	-	-	-	-
09-May-25	12,843.0	-	-	-	-	-
16-May-25	12,848.0	12,900	12,930	12,765	1,713	1,922
20-Jun-25	12,845.0	12,910	12,910	12,770	5	9
19-Sep-25	12,779.0	-	-	-	-	-
19-Dec-25	12,697.0	-	-	-	-	-
20-Mar-26	12,678.0	-	-	-	-	-
19-Jun-26	12,516.0	-	-	-	-	-
18-Sep-26	12,432.0	-	-	-	-	-
18-Dec-26	12,341.0	-	-	-	-	-
19-Mar-27	12,325.0	-	-	-	-	-
18-Jun-27	12,165.0	-	-	-	-	-
17-Sep-27	12,086.0	-	-	-	-	-
17-Dec-27	12,008.0	-	-	-	-	-
16-Jun-28	11,861.0	-	-	-	-	-
15-Dec-28	11,707.0	-	-	-	-	-
15-Jun-29	11,573.0	-	-	-	-	-
21-Dec-29	11,440.0	-	-	-	-	-

	Previous Close	-		17/04/25
	MICRO IBEX-35 Close	-		17/04/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,913.5	-	-	-	-	-
16-May-25	12,848.0	-	-	-	-	-

	Previous Close	1,084.00		17/04/25
	IBEX BANCOS Close	1,070.40		17/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,067.5	-	-	-	-	-
16-May-25	1,055.8	-	-	-	-	-
20-Jun-25	1,058.0	-	-	-	-	-
19-Sep-25	1,061.0	-	-	-	-	-
19-Dec-25	1,043.0	-	-	-	-	-
20-Mar-26	1,045.0	-	-	-	-	-
19-Jun-26	1,019.0	-	-	-	-	-
18-Sep-26	1,021.0	-	-	-	-	-
18-Dec-26	1,003.0	-	-	-	-	-
19-Mar-27	1,005.0	-	-	-	-	-
18-Jun-27	979.0	-	-	-	-	-
17-Sep-27	982.0	-	-	-	-	-
17-Dec-27	964.0	-	-	-	-	-
16-Jun-28	943.0	-	-	-	-	-
15-Dec-28	927.0	-	-	-	-	-
15-Jun-29	908.0	-	-	-	-	-
21-Dec-29	894.0	-	-	-	-	-

	Previous Close	1,561.70		17/04/25
	IBEX ENERGIA Close	1,571.40		17/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,571.2	-	-	-	-	-
16-May-25	1,574.5	-	-	-	-	-
20-Jun-25	1,577.0	-	-	-	-	-
19-Sep-25	1,535.0	-	-	-	-	-
19-Dec-25	1,537.0	-	-	-	-	-
20-Mar-26	1,514.0	-	-	-	-	-
19-Jun-26	1,516.0	-	-	-	-	-
18-Sep-26	1,475.0	-	-	-	-	-
18-Dec-26	1,477.0	-	-	-	-	-
19-Mar-27	1,456.0	-	-	-	-	-
18-Jun-27	1,458.0	-	-	-	-	-
17-Sep-27	1,418.0	-	-	-	-	-
17-Dec-27	1,421.0	-	-	-	-	-
16-Jun-28	1,405.0	-	-	-	-	-
15-Dec-28	1,367.0	-	-	-	-	-
15-Jun-29	1,353.0	-	-	-	-	-
21-Dec-29	1,319.0	-	-	-	-	-

	Previous Close	122.40		17/04/25
	IBEX - 35 Impacto DIV Close	122.40		17/04/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	122.4	-	-	-	-	-
16-May-25	248.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	537.0	-	-	-	-	5,725
18-Dec-26	521.0	-	-	-	-	600
17-Dec-27	509.0	-	-	-	-	50
15-Dec-28	502.0	-	-	-	-	100
21-Dec-29	488.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	115.90		17/04/25
	ACCIONA Close	116.10		17/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	116.10	-	-	-	-	-
16-May-25	116.33	-	-	-	-	-
20-Jun-25	116.55	-	-	-	-	2
19-Sep-25	111.82	-	-	-	-	-
19-Dec-25	112.28	-	-	-	-	-
20-Mar-26	112.70	-	-	-	-	-
19-Jun-26	113.13	-	-	-	-	-
18-Sep-26	108.42	-	-	-	-	-
18-Dec-26	108.82	-	-	-	-	-
19-Mar-27	109.26	-	-	-	-	-
18-Jun-27	109.72	-	-	-	-	-
17-Sep-27	105.01	-	-	-	-	-
17-Dec-27	105.52	-	-	-	-	-
16-Jun-28	106.58	-	-	-	-	-
15-Dec-28	102.39	-	-	-	-	-
15-Jun-29	103.58	-	-	-	-	-
21-Dec-29	99.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	116.10	-	-	-	-	-
16-May-25	116.33	-	-	-	-	-
20-Jun-25	116.55	-	-	-	-	-
19-Sep-25	111.82	-	-	-	-	-
19-Dec-25	112.28	-	-	-	-	-
20-Mar-26	112.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	116.10	-	-	-	-	-

	Previous Close	16.23		17/04/25
	ACCIONA ENERGIA Close	15.86		17/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.86	-	-	-	-	-
16-May-25	15.89	-	-	-	-	-
20-Jun-25	15.48	-	-	-	-	-
19-Sep-25	15.55	-	-	-	-	-
19-Dec-25	15.62	-	-	-	-	-
20-Mar-26	15.68	-	-	-	-	-
19-Jun-26	15.24	-	-	-	-	-
18-Sep-26	15.29	-	-	-	-	-
18-Dec-26	15.35	-	-	-	-	-
19-Mar-27	15.41	-	-	-	-	-
18-Jun-27	14.97	-	-	-	-	-
17-Sep-27	15.04	-	-	-	-	-
17-Dec-27	15.12	-	-	-	-	-
16-Jun-28	14.77	-	-	-	-	-
15-Dec-28	14.93	-	-	-	-	-
15-Jun-29	14.60	-	-	-	-	-
21-Dec-29	14.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.86	-	-	-	-	-
16-May-25	15.89	-	-	-	-	-
20-Jun-25	15.48	-	-	-	-	-
19-Sep-25	15.55	-	-	-	-	-
19-Dec-25	15.62	-	-	-	-	-
20-Mar-26	15.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.86	-	-	-	-	-

	Previous Close	9.74		17/04/25
	ACERINOX Close	9.72		17/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.72	-	-	-	-	-
16-May-25	9.73	-	-	-	-	-
20-Jun-25	9.75	-	-	-	-	53
19-Sep-25	9.49	-	-	-	-	-
19-Dec-25	9.53	-	-	-	-	-
20-Mar-26	9.23	-	-	-	-	-
19-Jun-26	9.27	-	-	-	-	-
18-Sep-26	8.97	-	-	-	-	-
18-Dec-26	9.00	-	-	-	-	-
19-Mar-27	8.70	-	-	-	-	-
18-Jun-27	8.73	-	-	-	-	-
17-Sep-27	8.43	-	-	-	-	-
17-Dec-27	8.47	-	-	-	-	-
16-Jun-28	8.21	-	-	-	-	-
15-Dec-28	7.95	-	-	-	-	-
15-Jun-29	7.68	-	-	-	-	-
21-Dec-29	7.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.72	-	-	-	-	-
16-May-25	9.73	-	-	-	-	-
20-Jun-25	9.75	-	-	-	-	-
19-Sep-25	9.49	-	-	-	-	-
19-Dec-25	9.53	-	-	-	-	-
20-Mar-26	9.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.72	-	-	-	-	-

	Previous Close	51.50		17/04/25
	ACS Close	51.40		17/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	51.40	-	-	-	-	-
16-May-25	51.50	-	-	-	-	-
20-Jun-25	51.60	-	-	-	-	80
19-Sep-25	50.16	-	-	-	-	-
19-Dec-25	50.36	-	-	-	-	-
20-Mar-26	50.08	-	-	-	-	-
19-Jun-26	50.27	-	-	-	-	-
18-Sep-26	48.75	-	-	-	-	-
18-Dec-26	48.93	-	-	-	-	-
19-Mar-27	48.65	-	-	-	-	-
18-Jun-27	48.86	-	-	-	-	-
17-Sep-27	47.36	-	-	-	-	-
17-Dec-27	47.59	-	-	-	-	-
16-Jun-28	47.59	-	-	-	-	-
15-Dec-28	46.56	-	-	-	-	-
15-Jun-29	46.63	-	-	-	-	-
21-Dec-29	45.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	51.40	-	-	-	-	-
16-May-25	51.50	-	-	-	-	-
20-Jun-25	51.60	-	-	-	-	-
19-Sep-25	50.16	-	-	-	-	-
19-Dec-25	50.36	-	-	-	-	-
20-Mar-26	50.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.40	-	-	-	-	-

	Previous Close	216.80		17/04/25
	AENA Close	218.00		17/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	218.00	-	-	-	-	-
16-May-25	208.65	-	-	-	-	-
20-Jun-25	209.04	-	-	-	-	416
19-Sep-25	210.03	-	-	-	-	-
19-Dec-25	210.89	-	-	-	-	-
20-Mar-26	211.68	-	-	-	-	-
19-Jun-26	201.86	-	-	-	-	-
18-Sep-26	202.58	-	-	-	-	-
18-Dec-26	203.34	-	-	-	-	-
19-Mar-27	204.16	-	-	-	-	-
18-Jun-27	193.87	-	-	-	-	-
17-Sep-27	194.78	-	-	-	-	-
17-Dec-27	195.73	-	-	-	-	-
16-Jun-28	186.37	-	-	-	-	-
15-Dec-28	188.42	-	-	-	-	-
15-Jun-29	178.98	-	-	-	-	-
21-Dec-29	181.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	218.00	-	-	-	-	-
16-May-25	208.65	-	-	-	-	-
20-Jun-25	209.04	-	-	-	-	-
19-Sep-25	210.03	-	-	-	-	-
19-Dec-25	210.89	-	-	-	-	-
20-Mar-26	211.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	218.00	-	-	-	-	-

	Previous Close	9.39		17/04/25
	ALMIRALL Close	9.37		17/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.37	-	-	-	-	-
16-May-25	9.39	-	-	-	-	-
20-Jun-25	9.22	-	-	-	-	-
19-Sep-25	9.26	-	-	-	-	-
19-Dec-25	9.30	-	-	-	-	-
20-Mar-26	9.33	-	-	-	-	-
19-Jun-26	9.17	-	-	-	-	-
18-Sep-26	9.20	-	-	-	-	-
18-Dec-26	9.24	-	-	-	-	-
19-Mar-27	9.27	-	-	-	-	-
18-Jun-27	9.11	-	-	-	-	-
17-Sep-27	9.15	-	-	-	-	-
17-Dec-27	9.20	-	-	-	-	-
16-Jun-28	9.09	-	-	-	-	-
15-Dec-28	9.19	-	-	-	-	-
15-Jun-29	9.09	-	-	-	-	-
21-Dec-29	9.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.37	-	-	-	-	-
16-May-25	9.39	-	-	-	-	-
20-Jun-25	9.22	-	-	-	-	-
19-Sep-25	9.26	-	-	-	-	-
19-Dec-25	9.30	-	-	-	-	-
20-Mar-26	9.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.37	-	-	-	-	-

	Previous Close	68.58		17/04/25
	AMADEUS Close	68.04		17/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	68.04	-	-	-	-	-
16-May-25	68.17	-	-	-	-	-
20-Jun-25	68.30	-	-	-	-	24
19-Sep-25	67.73	-	-	-	-	-
19-Dec-25	68.01	-	-	-	-	-
20-Mar-26	67.69	-	-	-	-	-
19-Jun-26	67.95	-	-	-	-	-
18-Sep-26	67.22	-	-	-	-	-
18-Dec-26	67.48	-	-	-	-	-
19-Mar-27	67.14	-	-	-	-	-
18-Jun-27	67.42	-	-	-	-	-
17-Sep-27	66.63	-	-	-	-	-
17-Dec-27	66.95	-	-	-	-	-
16-Jun-28	66.97	-	-	-	-	-
15-Dec-28	66.45	-	-	-	-	-
15-Jun-29	66.49	-	-	-	-	-
21-Dec-29	65.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	68.04	-	-	-	-	-
16-May-25	68.17	-	-	-	-	-
20-Jun-25	68.30	-	-	-	-	-
19-Sep-25	67.73	-	-	-	-	-
19-Dec-25	68.01	-	-	-	-	-
20-Mar-26	67.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.04	-	-	-	-	-

	Previous Close	24.02		17/04/25
	ARCELORMITTAL Close	23.84		17/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.84	-	-	-	-	-
16-May-25	23.66	-	-	-	-	-
20-Jun-25	23.71	-	-	-	-	80
19-Sep-25	23.82	-	-	-	-	-
19-Dec-25	23.69	-	-	-	-	-
20-Mar-26	23.78	-	-	-	-	-
19-Jun-26	23.66	-	-	-	-	-
18-Sep-26	23.75	-	-	-	-	-
18-Dec-26	23.63	-	-	-	-	-
19-Mar-27	23.72	-	-	-	-	-
18-Jun-27	23.62	-	-	-	-	-
17-Sep-27	23.73	-	-	-	-	-
17-Dec-27	23.63	-	-	-	-	-
16-Jun-28	23.66	-	-	-	-	-
15-Dec-28	23.70	-	-	-	-	-
15-Jun-29	23.76	-	-	-	-	-
21-Dec-29	23.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.84	-	-	-	-	-
16-May-25	23.66	-	-	-	-	-
20-Jun-25	23.71	-	-	-	-	-
19-Sep-25	23.82	-	-	-	-	-
19-Dec-25	23.69	-	-	-	-	-
20-Mar-26	23.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.84	-	-	-	-	-

	Previous Close	5.36		17/04/25
	ATRESMEDIA Close	5.34		17/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.34	-	-	-	-	-
16-May-25	5.35	-	-	-	-	-
20-Jun-25	4.89	-	-	-	-	-
19-Sep-25	4.91	-	-	-	-	-
19-Dec-25	4.75	-	-	-	-	-
20-Mar-26	4.77	-	-	-	-	-
19-Jun-26	4.55	-	-	-	-	-
18-Sep-26	4.57	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.18	-	-	-	-	-
17-Sep-27	4.20	-	-	-	-	-
17-Dec-27	4.04	-	-	-	-	-
16-Jun-28	3.81	-	-	-	-	-
15-Dec-28	3.67	-	-	-	-	-
15-Jun-29	3.72	-	-	-	-	-
21-Dec-29	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.34	-	-	-	-	-
16-May-25	5.35	-	-	-	-	-
20-Jun-25	4.89	-	-	-	-	-
19-Sep-25	4.91	-	-	-	-	-
19-Dec-25	4.75	-	-	-	-	-
20-Mar-26	4.77	-	-	-	-	-

	Previous Close	1.49		17/04/25
	AUDAX RENOV Close	1.47		17/04/25

FUTURES AUDAX RENOV

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

	Previous Close	39.70		17/04/25
	AUXIL. FF.CC Close	39.60		17/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.60	-	-	-	-	-

	Previous Close	2.50		17/04/25
	B.SABADELL Close	2.48		17/04/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.48	-	-	-	-	-
16-May-25	2.48	-	-	-	-	-
20-Jun-25	2.49	-	-	-	-	151
19-Sep-25	2.43	-	-	-	-	-
19-Dec-25	2.44	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.32	-	-	-	-	-
18-Sep-26	2.26	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-
18-Jun-27	2.14	-	-	-	-	-
17-Sep-27	2.08	-	-	-	-	-
17-Dec-27	2.09	-	-	-	-	-
16-Jun-28	1.97	-	-	-	-	-
15-Dec-28	1.92	-	-	-	-	-
15-Jun-29	1.80	-	-	-	-	-
21-Dec-29	1.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.48	-	-	-	-	-
16-May-25	2.48	-	-	-	-	-
20-Jun-25	2.49	-	-	-	-	-
19-Sep-25	2.43	-	-	-	-	-
19-Dec-25	2.44	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.48	-	-	-	-	-

	Previous Close	9.96		17/04/25
	BANKINTER Close	9.75		17/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.75	-	-	-	-	-
16-May-25	9.77	-	-	-	-	-
20-Jun-25	9.79	9.86	9.86	9.86	10	89
19-Sep-25	9.72	-	-	-	-	-
19-Dec-25	9.46	-	-	-	-	-
20-Mar-26	9.50	-	-	-	-	-
19-Jun-26	9.41	-	-	-	-	-
18-Sep-26	9.32	-	-	-	-	-
18-Dec-26	9.06	-	-	-	-	-
19-Mar-27	9.09	-	-	-	-	-
18-Jun-27	9.00	-	-	-	-	-
17-Sep-27	8.93	-	-	-	-	-
17-Dec-27	8.66	-	-	-	-	-
16-Jun-28	8.62	-	-	-	-	-
15-Dec-28	8.28	-	-	-	-	-
15-Jun-29	8.24	-	-	-	-	-
21-Dec-29	7.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.75	-	-	-	-	-
16-May-25	9.77	-	-	-	-	-
20-Jun-25	9.79	-	-	-	-	-
19-Sep-25	9.72	-	-	-	-	-
19-Dec-25	9.46	-	-	-	-	-
20-Mar-26	9.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.75	-	-	-	-	-

	Previous Close	11.95		17/04/25
	BBVA Close	11.87		17/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.87	-	-	-	-	-
25-Apr-25	11.87	-	-	-	-	-
02-May-25	11.88	-	-	-	-	-
09-May-25	11.88	-	-	-	-	-
16-May-25	11.89	-	-	-	-	-
20-Jun-25	11.91	11.94	11.95	11.94	2	19,522
19-Sep-25	11.97	-	-	-	-	100
19-Dec-25	11.72	-	-	-	-	12,500
20-Mar-26	11.76	-	-	-	-	-
19-Jun-26	11.44	-	-	-	-	-
18-Sep-26	11.48	-	-	-	-	-
18-Dec-26	11.25	-	-	-	-	-
19-Mar-27	11.30	-	-	-	-	-
18-Jun-27	11.00	-	-	-	-	-
17-Sep-27	11.05	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Dec-28	10.43	-	-	-	-	-
15-Jun-29	10.17	-	-	-	-	-
21-Dec-29	10.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.87	-	-	-	-	-
16-May-25	11.89	-	-	-	-	-
20-Jun-25	11.91	-	-	-	-	-
19-Sep-25	11.97	-	-	-	-	-
19-Dec-25	11.72	-	-	-	-	-
20-Mar-26	11.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.87	-	-	-	-	-

	Previous Close	6.85		17/04/25
	CAIXABANK Close	6.72		17/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.72	-	-	-	-	-
16-May-25	6.45	-	-	-	-	-
20-Jun-25	6.46	6.49	6.62	6.49	65	230
19-Sep-25	6.49	-	-	-	-	-
19-Dec-25	6.37	-	-	-	-	-
20-Mar-26	6.40	-	-	-	-	-
19-Jun-26	6.15	-	-	-	-	-
18-Sep-26	6.17	-	-	-	-	-
18-Dec-26	6.06	-	-	-	-	-
19-Mar-27	6.08	-	-	-	-	-
18-Jun-27	5.84	-	-	-	-	-
17-Sep-27	5.87	-	-	-	-	-
17-Dec-27	5.76	-	-	-	-	-
16-Jun-28	5.62	-	-	-	-	-
15-Dec-28	5.49	-	-	-	-	-
15-Jun-29	5.36	-	-	-	-	-
21-Dec-29	5.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.72	-	-	-	-	-
16-May-25	6.45	-	-	-	-	-
20-Jun-25	6.46	-	-	-	-	-
19-Sep-25	6.49	-	-	-	-	-
19-Dec-25	6.37	-	-	-	-	-
20-Mar-26	6.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.72	-	-	-	-	-

	Previous Close	34.43		17/04/25
	CELLNEX Close	34.95		17/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	34.95	-	-	-	-	-
16-May-25	35.02	-	-	-	-	-
20-Jun-25	35.07	-	-	-	-	286
19-Sep-25	35.23	-	-	-	-	-
19-Dec-25	35.33	-	-	-	-	-
20-Mar-26	35.46	-	-	-	-	-
19-Jun-26	35.24	-	-	-	-	-
18-Sep-26	35.37	-	-	-	-	-
18-Dec-26	35.14	-	-	-	-	-
19-Mar-27	35.28	-	-	-	-	-
18-Jun-27	35.05	-	-	-	-	-
17-Sep-27	35.21	-	-	-	-	-
17-Dec-27	35.00	-	-	-	-	-
16-Jun-28	34.94	-	-	-	-	-
15-Dec-28	34.90	-	-	-	-	-
15-Jun-29	34.86	-	-	-	-	-
21-Dec-29	34.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	34.95	-	-	-	-	-
16-May-25	35.02	-	-	-	-	-
20-Jun-25	35.07	-	-	-	-	-
19-Sep-25	35.23	-	-	-	-	-
19-Dec-25	35.33	-	-	-	-	-
20-Mar-26	35.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.95	-	-	-	-	-

	Previous Close	21.70		17/04/25
	CIE AUTOMOTIVE Close	22.10		17/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.10	-	-	-	-	-
16-May-25	22.14	-	-	-	-	-
20-Jun-25	22.19	-	-	-	-	-
19-Sep-25	21.79	-	-	-	-	-
19-Dec-25	21.88	-	-	-	-	-
20-Mar-26	21.41	-	-	-	-	-
19-Jun-26	21.49	-	-	-	-	-
18-Sep-26	21.01	-	-	-	-	-
18-Dec-26	21.09	-	-	-	-	-
19-Mar-27	20.60	-	-	-	-	-
18-Jun-27	20.69	-	-	-	-	-
17-Sep-27	20.21	-	-	-	-	-
17-Dec-27	20.31	-	-	-	-	-
16-Jun-28	19.91	-	-	-	-	-
15-Dec-28	19.53	-	-	-	-	-
15-Jun-29	19.12	-	-	-	-	-
21-Dec-29	18.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	22.10	-	-	-	-	-
16-May-25	22.14	-	-	-	-	-
20-Jun-25	22.19	-	-	-	-	-
19-Sep-25	21.79	-	-	-	-	-
19-Dec-25	21.88	-	-	-	-	-
20-Mar-26	21.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.10	-	-	-	-	-

	Previous Close	5.54		17/04/25
	COLONIAL Close	5.61		17/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.61	-	-	-	-	-
16-May-25	5.62	-	-	-	-	-
20-Jun-25	5.33	-	-	-	-	-
19-Sep-25	5.36	-	-	-	-	-
19-Dec-25	5.38	-	-	-	-	-
20-Mar-26	5.40	-	-	-	-	-
19-Jun-26	5.11	-	-	-	-	-
18-Sep-26	5.13	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.17	-	-	-	-	-
18-Jun-27	5.19	-	-	-	-	-
17-Sep-27	4.87	-	-	-	-	-
17-Dec-27	4.89	-	-	-	-	-
16-Jun-28	4.94	-	-	-	-	-
15-Dec-28	4.66	-	-	-	-	-
15-Jun-29	4.71	-	-	-	-	-
21-Dec-29	4.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.61	-	-	-	-	-
16-May-25	5.62	-	-	-	-	-
20-Jun-25	5.33	-	-	-	-	-
19-Sep-25	5.36	-	-	-	-	-
19-Dec-25	5.38	-	-	-	-	-
20-Mar-26	5.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.61	-	-	-	-	-

	Previous Close	0.29		17/04/25
	D. FELGUERA Close	0.30		17/04/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.30	-	-	-	-	-

	Previous Close	16.92		17/04/25
	EBRO FOODS Close	16.94		17/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.94	-	-	-	-	-
16-May-25	16.97	-	-	-	-	-
20-Jun-25	17.01	-	-	-	-	-
19-Sep-25	16.85	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.75	-	-	-	-	-
19-Jun-26	16.63	-	-	-	-	-
18-Sep-26	16.50	-	-	-	-	-
18-Dec-26	16.37	-	-	-	-	-
19-Mar-27	16.43	-	-	-	-	-
18-Jun-27	16.30	-	-	-	-	-
17-Sep-27	16.18	-	-	-	-	-
17-Dec-27	16.05	-	-	-	-	-
16-Jun-28	16.01	-	-	-	-	-
15-Dec-28	15.78	-	-	-	-	-
15-Jun-29	15.76	-	-	-	-	-
21-Dec-29	15.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.94	-	-	-	-	-
16-May-25	16.97	-	-	-	-	-
20-Jun-25	17.01	-	-	-	-	-
19-Sep-25	16.85	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.94	-	-	-	-	-

	Previous Close	13.31		17/04/25
	ENAGAS Close	13.43		17/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.43	-	-	-	-	-
16-May-25	13.45	-	-	-	-	-
20-Jun-25	13.48	-	-	-	-	20
19-Sep-25	12.94	-	-	-	-	6
19-Dec-25	12.59	-	-	-	-	-
20-Mar-26	12.64	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-
18-Sep-26	12.13	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	-
19-Mar-27	11.82	-	-	-	-	-
18-Jun-27	11.87	-	-	-	-	-
17-Sep-27	11.32	-	-	-	-	-
17-Dec-27	10.96	-	-	-	-	-
16-Jun-28	11.07	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	10.02	-	-	-	-	-
21-Dec-29	9.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.43	-	-	-	-	-
16-May-25	13.45	-	-	-	-	-
20-Jun-25	13.48	-	-	-	-	-
19-Sep-25	12.94	-	-	-	-	-
19-Dec-25	12.59	-	-	-	-	-
20-Mar-26	12.64	-	-	-	-	-

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

	Previous Close	2.94		17/04/25
	ENCE Close	2.93		17/04/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.93	-	-	-	-	-
16-May-25	2.90	-	-	-	-	-
20-Jun-25	2.90	-	-	-	-	-
19-Sep-25	2.87	-	-	-	-	-
19-Dec-25	2.83	-	-	-	-	-
20-Mar-26	2.84	-	-	-	-	-
19-Jun-26	2.80	-	-	-	-	-
18-Sep-26	2.75	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.72	-	-	-	-	-
18-Jun-27	2.67	-	-	-	-	-
17-Sep-27	2.59	-	-	-	-	-
17-Dec-27	2.52	-	-	-	-	-
16-Jun-28	2.45	-	-	-	-	-
15-Dec-28	2.30	-	-	-	-	-
15-Jun-29	2.24	-	-	-	-	-
21-Dec-29	2.08	-	-	-	-	-

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

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

	Previous Close	25.40		17/04/25
	ENDESA Close	25.38		17/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.38	-	-	-	-	-
16-May-25	25.43	-	-	-	-	-
20-Jun-25	25.48	-	-	-	-	24
19-Sep-25	24.78	-	-	-	-	-
19-Dec-25	24.88	-	-	-	-	5,000
20-Mar-26	24.45	-	-	-	-	-
19-Jun-26	24.54	-	-	-	-	-
18-Sep-26	23.80	-	-	-	-	-
18-Dec-26	23.89	-	-	-	-	-
19-Mar-27	23.44	-	-	-	-	-
18-Jun-27	23.54	-	-	-	-	-
17-Sep-27	22.78	-	-	-	-	-
17-Dec-27	22.89	-	-	-	-	-
16-Jun-28	22.56	-	-	-	-	-
15-Dec-28	21.92	-	-	-	-	-
15-Jun-29	21.59	-	-	-	-	-
21-Dec-29	20.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.38	-	-	-	-	-
16-May-25	25.43	-	-	-	-	-
20-Jun-25	25.48	-	-	-	-	-
19-Sep-25	24.78	-	-	-	-	-
19-Dec-25	24.88	-	-	-	-	-
20-Mar-26	24.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.38	-	-	-	-	-

	Previous Close	3.85		17/04/25
	FAES Close	3.88		17/04/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.88	-	-	-	-	-

	Previous Close	10.32		17/04/25
	FCC Close	10.32		17/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.32	-	-	-	-	-
16-May-25	10.34	-	-	-	-	-
20-Jun-25	10.36	-	-	-	-	-
19-Sep-25	9.74	-	-	-	-	-
19-Dec-25	9.77	-	-	-	-	-
20-Mar-26	9.81	-	-	-	-	-
19-Jun-26	9.85	-	-	-	-	-
18-Sep-26	9.19	-	-	-	-	-
18-Dec-26	9.23	-	-	-	-	-
19-Mar-27	9.26	-	-	-	-	-
18-Jun-27	9.30	-	-	-	-	-
17-Sep-27	8.63	-	-	-	-	-
17-Dec-27	8.68	-	-	-	-	-
16-Jun-28	8.76	-	-	-	-	-
15-Dec-28	8.12	-	-	-	-	-
15-Jun-29	8.22	-	-	-	-	-
21-Dec-29	7.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.32	-	-	-	-	-
16-May-25	10.34	-	-	-	-	-
20-Jun-25	10.36	-	-	-	-	-
19-Sep-25	9.74	-	-	-	-	-
19-Dec-25	9.77	-	-	-	-	-
20-Mar-26	9.81	-	-	-	-	-

	Previous Close	13.35		17/04/25
	FCC INM Close	13.39		17/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.83	-	-	-	-	-
20-Mar-26	12.93	-	-	-	-	-

	Previous Close	40.00		17/04/25
	FERROVIAL Close	39.90		17/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	39.90	-	-	-	-	-
16-May-25	39.98	-	-	-	-	-
20-Jun-25	39.80	-	-	-	-	70
19-Sep-25	39.99	-	-	-	-	-
19-Dec-25	39.76	-	-	-	-	-
20-Mar-26	39.91	-	-	-	-	-
19-Jun-26	39.80	-	-	-	-	-
18-Sep-26	39.94	-	-	-	-	-
18-Dec-26	39.69	-	-	-	-	-
19-Mar-27	39.85	-	-	-	-	-
18-Jun-27	39.75	-	-	-	-	-
17-Sep-27	39.94	-	-	-	-	-
17-Dec-27	39.72	-	-	-	-	-
16-Jun-28	40.12	-	-	-	-	-
15-Dec-28	39.87	-	-	-	-	-
15-Jun-29	40.33	-	-	-	-	-
21-Dec-29	40.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	39.90	-	-	-	-	-
16-May-25	39.98	-	-	-	-	-
20-Jun-25	39.80	-	-	-	-	-
19-Sep-25	39.99	-	-	-	-	-
19-Dec-25	39.76	-	-	-	-	-
20-Mar-26	39.91	-	-	-	-	-
31-Dec-99	39.90	-	-	-	-	-

	Previous Close	19.79		17/04/25
	FLUIDRA Close	19.66		17/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.66	-	-	-	-	-
16-May-25	19.70	-	-	-	-	-
20-Jun-25	19.74	-	-	-	-	-
19-Sep-25	19.53	-	-	-	-	-
19-Dec-25	19.31	-	-	-	-	-
20-Mar-26	19.38	-	-	-	-	-
19-Jun-26	19.45	-	-	-	-	-
18-Sep-26	19.19	-	-	-	-	-
18-Dec-26	18.93	-	-	-	-	-
19-Mar-27	19.01	-	-	-	-	-
18-Jun-27	19.09	-	-	-	-	-
17-Sep-27	18.82	-	-	-	-	-
17-Dec-27	18.55	-	-	-	-	-
16-Jun-28	18.73	-	-	-	-	-
15-Dec-28	18.17	-	-	-	-	-
15-Jun-29	18.38	-	-	-	-	-
21-Dec-29	17.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.66	-	-	-	-	-
16-May-25	19.70	-	-	-	-	-
20-Jun-25	19.74	-	-	-	-	-
19-Sep-25	19.53	-	-	-	-	-
19-Dec-25	19.31	-	-	-	-	-
20-Mar-26	19.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.66	-	-	-	-	-

	Previous Close	48.90		17/04/25
	G.CATALANA O Close	48.95		17/04/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.95	-	-	-	-	-

	Previous Close	2.48		17/04/25
	GESTAMP Close	2.50		17/04/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.50	-	-	-	-	-

	Previous Close	44.60		17/04/25
	GRENERGY Close	45.35		17/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.35	-	-	-	-	-

	Previous Close	8.21		17/04/25
	GRIFOLS Close	8.07		17/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.07	-	-	-	-	-
16-May-25	8.08	-	-	-	-	-
20-Jun-25	8.10	-	-	-	-	58
19-Sep-25	8.14	-	-	-	-	-
19-Dec-25	8.17	-	-	-	-	-
20-Mar-26	8.20	-	-	-	-	-
19-Jun-26	8.23	-	-	-	-	-
18-Sep-26	8.26	-	-	-	-	-
18-Dec-26	8.19	-	-	-	-	-
19-Mar-27	8.23	-	-	-	-	-
18-Jun-27	8.16	-	-	-	-	-
17-Sep-27	8.20	-	-	-	-	-
17-Dec-27	8.24	-	-	-	-	-
16-Jun-28	8.12	-	-	-	-	-
15-Dec-28	8.21	-	-	-	-	-
15-Jun-29	8.10	-	-	-	-	-
21-Dec-29	8.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.07	-	-	-	-	-
16-May-25	8.08	-	-	-	-	-
20-Jun-25	8.10	-	-	-	-	-
19-Sep-25	8.14	-	-	-	-	-
19-Dec-25	8.17	-	-	-	-	-
20-Mar-26	8.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.07	-	-	-	-	-

	Previous Close	6.18		17/04/25
	GRIFOLS B Close	6.17		17/04/25

FUTURES GRIFOLS B

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

	Previous Close	2.93		17/04/25
	IAG Close	2.91		17/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.91	-	-	-	-	-
16-May-25	2.91	-	-	-	-	-
20-Jun-25	2.92	-	-	-	-	245
19-Sep-25	2.84	-	-	-	-	-
19-Dec-25	2.85	-	-	-	-	-
20-Mar-26	2.86	-	-	-	-	-
19-Jun-26	2.87	-	-	-	-	-
18-Sep-26	2.77	-	-	-	-	-
18-Dec-26	2.79	-	-	-	-	-
19-Mar-27	2.80	-	-	-	-	-
18-Jun-27	2.81	-	-	-	-	-
17-Sep-27	2.69	-	-	-	-	-
17-Dec-27	2.71	-	-	-	-	-
16-Jun-28	2.73	-	-	-	-	-
15-Dec-28	2.62	-	-	-	-	-
15-Jun-29	2.65	-	-	-	-	-
21-Dec-29	2.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.91	-	-	-	-	-
16-May-25	2.91	-	-	-	-	-
20-Jun-25	2.92	-	-	-	-	-
19-Sep-25	2.84	-	-	-	-	-
19-Dec-25	2.85	-	-	-	-	-
20-Mar-26	2.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.91	-	-	-	-	-

	Previous Close	15.37		17/04/25
	IBERDROLA Close	15.47		17/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.47	-	-	-	-	-
25-Apr-25	15.47	-	-	-	-	-
02-May-25	15.48	-	-	-	-	-
09-May-25	15.49	-	-	-	-	-
16-May-25	15.50	-	-	-	-	-
20-Jun-25	15.52	15.30	15.30	15.30	1	4,414
19-Sep-25	15.19	-	-	-	-	-
19-Dec-25	15.25	-	-	-	-	-
20-Mar-26	15.08	-	-	-	-	-
19-Jun-26	15.14	-	-	-	-	-
18-Sep-26	14.77	-	-	-	-	-
18-Dec-26	14.82	-	-	-	-	-
19-Mar-27	14.66	-	-	-	-	-
18-Jun-27	14.72	-	-	-	-	-
17-Sep-27	14.38	-	-	-	-	-
17-Dec-27	14.45	-	-	-	-	-
16-Jun-28	14.38	-	-	-	-	-
15-Dec-28	14.15	-	-	-	-	-
15-Jun-29	14.11	-	-	-	-	-
21-Dec-29	13.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.47	-	-	-	-	-
16-May-25	15.50	-	-	-	-	-
20-Jun-25	15.52	-	-	-	-	-
19-Sep-25	15.19	-	-	-	-	-
19-Dec-25	15.25	-	-	-	-	-
20-Mar-26	15.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.47	-	-	-	-	-

	Previous Close	46.67		17/04/25
	INDITEX Close	46.88		17/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.88	-	-	-	-	-
25-Apr-25	46.91	-	-	-	-	-
02-May-25	46.09	-	-	-	-	-
09-May-25	46.11	-	-	-	-	-
16-May-25	46.13	-	-	-	-	-
20-Jun-25	46.22	46.51	46.51	45.92	4	2,438
19-Sep-25	46.44	-	-	-	-	-
19-Dec-25	46.33	-	-	-	-	-
20-Mar-26	46.51	-	-	-	-	-
19-Jun-26	45.89	-	-	-	-	-
18-Sep-26	46.06	-	-	-	-	-
18-Dec-26	45.95	-	-	-	-	-
19-Mar-27	46.13	-	-	-	-	-
18-Jun-27	45.54	-	-	-	-	-
17-Sep-27	45.75	-	-	-	-	-
17-Dec-27	45.69	-	-	-	-	-
16-Jun-28	45.40	-	-	-	-	-
15-Dec-28	45.62	-	-	-	-	-
15-Jun-29	45.40	-	-	-	-	-
21-Dec-29	45.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.88	-	-	-	-	-
16-May-25	46.13	-	-	-	-	-
20-Jun-25	46.22	-	-	-	-	-
19-Sep-25	46.44	-	-	-	-	-
19-Dec-25	46.33	-	-	-	-	-
20-Mar-26	46.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.88	-	-	-	-	-

	Previous Close	28.02		17/04/25
	INDRA Close	27.54		17/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.54	-	-	-	-	-
16-May-25	27.59	-	-	-	-	-
20-Jun-25	27.65	27.56	27.56	27.56	1	66
19-Sep-25	27.53	-	-	-	-	-
19-Dec-25	27.64	-	-	-	-	-
20-Mar-26	27.74	-	-	-	-	-
19-Jun-26	27.85	-	-	-	-	-
18-Sep-26	27.70	-	-	-	-	-
18-Dec-26	27.80	-	-	-	-	-
19-Mar-27	27.91	-	-	-	-	-
18-Jun-27	28.03	-	-	-	-	-
17-Sep-27	27.80	-	-	-	-	-
17-Dec-27	27.93	-	-	-	-	-
16-Jun-28	28.21	-	-	-	-	-
15-Dec-28	28.14	-	-	-	-	-
15-Jun-29	28.46	-	-	-	-	-
21-Dec-29	28.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.54	-	-	-	-	-
16-May-25	27.59	-	-	-	-	-
20-Jun-25	27.65	-	-	-	-	-
19-Sep-25	27.53	-	-	-	-	-
19-Dec-25	27.64	-	-	-	-	-
20-Mar-26	27.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.54	-	-	-	-	-

	Previous Close	49.50		17/04/25
	LABORAT. ROVI Close	49.04		17/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	49.04	-	-	-	-	-
16-May-25	49.14	-	-	-	-	-
20-Jun-25	49.23	-	-	-	-	-
19-Sep-25	48.52	-	-	-	-	-
19-Dec-25	48.72	-	-	-	-	-
20-Mar-26	48.90	-	-	-	-	-
19-Jun-26	49.09	-	-	-	-	-
18-Sep-26	48.06	-	-	-	-	-
18-Dec-26	48.24	-	-	-	-	-
19-Mar-27	48.44	-	-	-	-	-
18-Jun-27	48.64	-	-	-	-	-
17-Sep-27	47.36	-	-	-	-	-
17-Dec-27	47.59	-	-	-	-	-
16-Jun-28	48.07	-	-	-	-	-
15-Dec-28	46.97	-	-	-	-	-
15-Jun-29	47.51	-	-	-	-	-
21-Dec-29	46.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	49.04	-	-	-	-	-
16-May-25	49.14	-	-	-	-	-
20-Jun-25	49.23	-	-	-	-	-
19-Sep-25	48.52	-	-	-	-	-
19-Dec-25	48.72	-	-	-	-	-
20-Mar-26	48.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.04	-	-	-	-	-

	Previous Close	1.19		17/04/25
	LINEA DIRECTA Close	1.19		17/04/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.19	-	-	-	-	-

	Previous Close	29.80		17/04/25
	LOGISTA Close	29.82		17/04/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.82	-	-	-	-	-

	Previous Close	2.88		17/04/25
	MAPFRE Close	2.91		17/04/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.91	-	-	-	-	-
16-May-25	2.92	-	-	-	-	-
20-Jun-25	2.83	-	-	-	-	-
19-Sep-25	2.84	-	-	-	-	-
19-Dec-25	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.70	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.55	-	-	-	-	-
17-Sep-27	2.56	-	-	-	-	-
17-Dec-27	2.50	-	-	-	-	-
16-Jun-28	2.42	-	-	-	-	-
15-Dec-28	2.37	-	-	-	-	-
15-Jun-29	2.29	-	-	-	-	-
21-Dec-29	2.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.91	-	-	-	-	-
16-May-25	2.92	-	-	-	-	-
20-Jun-25	2.83	-	-	-	-	-
19-Sep-25	2.84	-	-	-	-	-
19-Dec-25	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.91	-	-	-	-	-

	Previous Close	6.26		17/04/25
	MELIA HOTELS Close	6.15		17/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.15	-	-	-	-	-
16-May-25	6.16	-	-	-	-	-
20-Jun-25	6.17	-	-	-	-	-
19-Sep-25	6.04	-	-	-	-	-
19-Dec-25	6.07	-	-	-	-	-
20-Mar-26	6.09	-	-	-	-	-
19-Jun-26	6.11	-	-	-	-	-
18-Sep-26	5.95	-	-	-	-	-
18-Dec-26	5.98	-	-	-	-	-
19-Mar-27	6.00	-	-	-	-	-
18-Jun-27	6.03	-	-	-	-	-
17-Sep-27	5.86	-	-	-	-	-
17-Dec-27	5.89	-	-	-	-	-
16-Jun-28	5.95	-	-	-	-	-
15-Dec-28	5.81	-	-	-	-	-
15-Jun-29	5.88	-	-	-	-	-
21-Dec-29	5.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.15	-	-	-	-	-
16-May-25	6.16	-	-	-	-	-
20-Jun-25	6.17	-	-	-	-	-
19-Sep-25	6.04	-	-	-	-	-
19-Dec-25	6.07	-	-	-	-	-
20-Mar-26	6.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.15	-	-	-	-	-

	Previous Close	9.57		17/04/25
	MERLIN Close	9.64		17/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.64	-	-	-	-	-
16-May-25	9.40	-	-	-	-	-
20-Jun-25	9.42	-	-	-	-	-
19-Sep-25	9.46	-	-	-	-	-
19-Dec-25	9.32	-	-	-	-	-
20-Mar-26	9.35	-	-	-	-	-
19-Jun-26	9.10	-	-	-	-	-
18-Sep-26	9.13	-	-	-	-	-
18-Dec-26	8.91	-	-	-	-	-
19-Mar-27	8.94	-	-	-	-	-
18-Jun-27	8.67	-	-	-	-	-
17-Sep-27	8.71	-	-	-	-	-
17-Dec-27	8.49	-	-	-	-	-
16-Jun-28	8.27	-	-	-	-	-
15-Dec-28	8.10	-	-	-	-	-
15-Jun-29	7.88	-	-	-	-	-
21-Dec-29	7.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.64	-	-	-	-	-
16-May-25	9.40	-	-	-	-	-
20-Jun-25	9.42	-	-	-	-	-
19-Sep-25	9.46	-	-	-	-	-
19-Dec-25	9.32	-	-	-	-	-
20-Mar-26	9.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.64	-	-	-	-	-

	Previous Close	25.28		17/04/25
	NATURGY Close	25.40		17/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.40	-	-	-	-	-
16-May-25	25.45	-	-	-	-	-
20-Jun-25	25.50	-	-	-	-	95
19-Sep-25	25.12	-	-	-	-	55
19-Dec-25	24.72	-	-	-	-	-
20-Mar-26	24.81	-	-	-	-	-
19-Jun-26	24.23	-	-	-	-	-
18-Sep-26	23.84	-	-	-	-	-
18-Dec-26	23.46	-	-	-	-	-
19-Mar-27	23.55	-	-	-	-	-
18-Jun-27	22.92	-	-	-	-	-
17-Sep-27	22.57	-	-	-	-	-
17-Dec-27	22.22	-	-	-	-	-
16-Jun-28	21.83	-	-	-	-	-
15-Dec-28	21.04	-	-	-	-	-
15-Jun-29	20.82	-	-	-	-	-
21-Dec-29	19.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.40	-	-	-	-	-
16-May-25	25.45	-	-	-	-	-
20-Jun-25	25.50	-	-	-	-	-
19-Sep-25	25.12	-	-	-	-	-
19-Dec-25	24.72	-	-	-	-	-
20-Mar-26	24.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.40	-	-	-	-	-

	Previous Close	0.31		17/04/25
	OBRASCON HUARTE Close	0.31		17/04/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	75.50		17/04/25
	PHARMA MAR Close	74.95		17/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	74.95	-	-	-	-	-
16-May-25	75.10	-	-	-	-	-
20-Jun-25	75.24	-	-	-	-	-
19-Sep-25	74.79	-	-	-	-	-
19-Dec-25	75.09	-	-	-	-	-
20-Mar-26	75.38	-	-	-	-	-
19-Jun-26	75.67	-	-	-	-	-
18-Sep-26	75.29	-	-	-	-	-
18-Dec-26	75.57	-	-	-	-	-
19-Mar-27	75.87	-	-	-	-	-
18-Jun-27	76.19	-	-	-	-	-
17-Sep-27	75.89	-	-	-	-	-
17-Dec-27	76.26	-	-	-	-	-
16-Jun-28	77.01	-	-	-	-	-
15-Dec-28	77.18	-	-	-	-	-
15-Jun-29	78.05	-	-	-	-	-
21-Dec-29	78.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	74.95	-	-	-	-	-
16-May-25	75.10	-	-	-	-	-
20-Jun-25	75.24	-	-	-	-	-
19-Sep-25	74.79	-	-	-	-	-
19-Dec-25	75.09	-	-	-	-	-
20-Mar-26	75.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.95	-	-	-	-	-

	Previous Close	2.17		17/04/25
	PROSEGUR Close	2.17		17/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.17	-	-	-	-	-

	Previous Close	14.83		17/04/25
	PUIG Close	14.87		17/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.87	-	-	-	-	-
16-May-25	14.90	-	-	-	-	-
20-Jun-25	14.55	-	-	-	-	-
19-Sep-25	14.62	-	-	-	-	-
19-Dec-25	14.67	-	-	-	-	-
20-Mar-26	14.73	-	-	-	-	-
19-Jun-26	14.39	-	-	-	-	-
18-Sep-26	14.44	-	-	-	-	-
18-Dec-26	14.49	-	-	-	-	-
19-Mar-27	14.55	-	-	-	-	-
18-Jun-27	14.17	-	-	-	-	-
17-Sep-27	14.24	-	-	-	-	-
17-Dec-27	14.31	-	-	-	-	-
16-Jun-28	13.97	-	-	-	-	-
15-Dec-28	14.12	-	-	-	-	-
15-Jun-29	13.74	-	-	-	-	-
21-Dec-29	13.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.87	-	-	-	-	-
16-May-25	14.90	-	-	-	-	-
20-Jun-25	14.55	-	-	-	-	-
19-Sep-25	14.62	-	-	-	-	-
19-Dec-25	14.67	-	-	-	-	-
20-Mar-26	14.73	-	-	-	-	-

	Previous Close	19.09		17/04/25
	REDEIA Close	19.20		17/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.20	-	-	-	-	-
16-May-25	19.24	-	-	-	-	-
20-Jun-25	19.27	-	-	-	-	14
19-Sep-25	18.76	-	-	-	-	-
19-Dec-25	18.84	-	-	-	-	-
20-Mar-26	18.69	-	-	-	-	-
19-Jun-26	18.76	-	-	-	-	-
18-Sep-26	18.25	-	-	-	-	-
18-Dec-26	18.31	-	-	-	-	-
19-Mar-27	18.17	-	-	-	-	-
18-Jun-27	18.24	-	-	-	-	-
17-Sep-27	17.74	-	-	-	-	-
17-Dec-27	17.83	-	-	-	-	-
16-Jun-28	17.79	-	-	-	-	-
15-Dec-28	17.40	-	-	-	-	-
15-Jun-29	17.37	-	-	-	-	-
21-Dec-29	17.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.20	-	-	-	-	-
16-May-25	19.24	-	-	-	-	-
20-Jun-25	19.27	-	-	-	-	-
19-Sep-25	18.76	-	-	-	-	-
19-Dec-25	18.84	-	-	-	-	-
20-Mar-26	18.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.20	-	-	-	-	-

	Previous Close	10.15		17/04/25
	REPSOL Close	10.33		17/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.33	-	-	-	-	-
25-Apr-25	10.33	-	-	-	-	-
02-May-25	10.34	-	-	-	-	-
09-May-25	10.34	-	-	-	-	-
16-May-25	10.35	-	-	-	-	-
20-Jun-25	10.36	-	-	-	-	4,120
19-Sep-25	9.91	-	-	-	-	-
19-Dec-25	9.95	-	-	-	-	10,000
20-Mar-26	9.49	-	-	-	-	-
19-Jun-26	9.52	-	-	-	-	-
18-Sep-26	9.18	-	-	-	-	-
18-Dec-26	9.21	-	-	-	-	-
19-Mar-27	8.85	-	-	-	-	-
18-Jun-27	8.89	-	-	-	-	-
17-Sep-27	8.51	-	-	-	-	-
17-Dec-27	8.56	-	-	-	-	-
16-Jun-28	8.21	-	-	-	-	-
15-Dec-28	7.83	-	-	-	-	-
15-Jun-29	7.49	-	-	-	-	-
21-Dec-29	7.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.33	-	-	-	-	-
16-May-25	10.35	-	-	-	-	-
20-Jun-25	10.36	-	-	-	-	-
19-Sep-25	9.91	-	-	-	-	-
19-Dec-25	9.95	-	-	-	-	-
20-Mar-26	9.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.33	-	-	-	-	-

	Previous Close	3.09		17/04/25
	SACYR Close	3.09		17/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.09	-	-	-	-	-
16-May-25	3.09	-	-	-	-	-
20-Jun-25	3.10	-	-	-	-	5
19-Sep-25	3.03	-	-	-	-	-
19-Dec-25	3.04	-	-	-	-	-
20-Mar-26	2.98	-	-	-	-	-
19-Jun-26	3.00	-	-	-	-	-
18-Sep-26	2.92	-	-	-	-	-
18-Dec-26	2.93	-	-	-	-	-
19-Mar-27	2.88	-	-	-	-	-
18-Jun-27	2.89	-	-	-	-	-
17-Sep-27	2.82	-	-	-	-	-
17-Dec-27	2.83	-	-	-	-	-
16-Jun-28	2.79	-	-	-	-	-
15-Dec-28	2.74	-	-	-	-	-
15-Jun-29	2.70	-	-	-	-	-
21-Dec-29	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.09	-	-	-	-	-
16-May-25	3.09	-	-	-	-	-
20-Jun-25	3.10	-	-	-	-	-
19-Sep-25	3.03	-	-	-	-	-
19-Dec-25	3.04	-	-	-	-	-
20-Mar-26	2.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.09	-	-	-	-	-

	Previous Close	6.03		17/04/25
	SANTANDER Close	5.94		17/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.94	-	-	-	-	-
25-Apr-25	5.95	-	-	-	-	-
02-May-25	5.84	-	-	-	-	-
09-May-25	5.84	-	-	-	-	-
16-May-25	5.84	-	-	-	-	-
20-Jun-25	5.85	-	-	-	-	120,175
19-Sep-25	5.88	-	-	-	-	-
19-Dec-25	5.80	-	-	-	-	-
20-Mar-26	5.82	-	-	-	-	-
19-Jun-26	5.72	-	-	-	-	-
18-Sep-26	5.74	-	-	-	-	-
18-Dec-26	5.64	-	-	-	-	-
19-Mar-27	5.66	-	-	-	-	-
18-Jun-27	5.56	-	-	-	-	-
17-Sep-27	5.58	-	-	-	-	-
17-Dec-27	5.48	-	-	-	-	-
16-Jun-28	5.40	-	-	-	-	-
15-Dec-28	5.32	-	-	-	-	-
15-Jun-29	5.27	-	-	-	-	-
21-Dec-29	5.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.94	-	-	-	-	-
16-May-25	5.84	-	-	-	-	-
20-Jun-25	5.85	-	-	-	-	1,317,400
19-Sep-25	5.88	-	-	-	-	-
19-Dec-25	5.80	-	-	-	-	-
20-Mar-26	5.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.94	-	-	-	-	-

	Previous Close	6.65		17/04/25
	SOLARIA Close	6.53		17/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.53	-	-	-	-	-
16-May-25	6.55	-	-	-	-	-
20-Jun-25	6.56	-	-	-	-	-
19-Sep-25	6.59	-	-	-	-	-
19-Dec-25	6.62	-	-	-	-	-
20-Mar-26	6.64	-	-	-	-	-
19-Jun-26	6.67	-	-	-	-	-
18-Sep-26	6.69	-	-	-	-	-
18-Dec-26	6.72	-	-	-	-	-
19-Mar-27	6.74	-	-	-	-	-
18-Jun-27	6.77	-	-	-	-	-
17-Sep-27	6.80	-	-	-	-	-
17-Dec-27	6.84	-	-	-	-	-
16-Jun-28	6.90	-	-	-	-	-
15-Dec-28	6.98	-	-	-	-	-
15-Jun-29	7.05	-	-	-	-	-
21-Dec-29	7.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.53	-	-	-	-	-
16-May-25	6.55	-	-	-	-	-
20-Jun-25	6.56	-	-	-	-	-
19-Sep-25	6.59	-	-	-	-	-
19-Dec-25	6.62	-	-	-	-	-
20-Mar-26	6.64	-	-	-	-	-

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

	Previous Close	14.16		17/04/25
	TECNICAS REUNIDAS Close	14.05		17/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.05	-	-	-	-	-
16-May-25	14.08	-	-	-	-	-
20-Jun-25	14.10	-	-	-	-	-
19-Sep-25	14.09	-	-	-	-	-
19-Dec-25	14.15	-	-	-	-	-
20-Mar-26	14.12	-	-	-	-	-
19-Jun-26	14.18	-	-	-	-	-
18-Sep-26	14.11	-	-	-	-	-
18-Dec-26	14.16	-	-	-	-	-
19-Mar-27	14.04	-	-	-	-	-
18-Jun-27	14.10	-	-	-	-	-
17-Sep-27	13.97	-	-	-	-	-
17-Dec-27	14.04	-	-	-	-	-
16-Jun-28	14.00	-	-	-	-	-
15-Dec-28	13.94	-	-	-	-	-
15-Jun-29	13.91	-	-	-	-	-
21-Dec-29	13.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.05	-	-	-	-	-
16-May-25	14.08	-	-	-	-	-
20-Jun-25	14.10	-	-	-	-	-
19-Sep-25	14.09	-	-	-	-	-
19-Dec-25	14.15	-	-	-	-	-
20-Mar-26	14.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.05	-	-	-	-	-

	Previous Close	4.27		17/04/25
	TELEFONICA Close	4.33		17/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.33	-	-	-	-	-
25-Apr-25	4.33	-	-	-	-	-
02-May-25	4.33	-	-	-	-	-
09-May-25	4.34	-	-	-	-	-
16-May-25	4.34	-	-	-	-	15
20-Jun-25	4.20	4.18	4.18	4.18	20	1,466
19-Sep-25	4.22	-	-	-	-	-
19-Dec-25	4.08	-	-	-	-	30,000
20-Mar-26	4.10	-	-	-	-	-
19-Jun-26	3.98	-	-	-	-	-
18-Sep-26	3.99	-	-	-	-	-
18-Dec-26	3.87	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-
18-Jun-27	3.78	-	-	-	-	-
17-Sep-27	3.80	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
16-Jun-28	3.61	-	-	-	-	-
15-Dec-28	3.52	-	-	-	-	-
15-Jun-29	3.44	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.33	-	-	-	-	-
16-May-25	4.34	-	-	-	-	-
20-Jun-25	4.20	-	-	-	-	-
19-Sep-25	4.22	-	-	-	-	-
19-Dec-25	4.08	-	-	-	-	-
20-Mar-26	4.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.33	-	-	-	-	-

	Previous Close	1.68		17/04/25
	UNICAJA Close	1.65		17/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.65	-	-	-	-	-
16-May-25	1.58	-	-	-	-	-
20-Jun-25	1.59	-	-	-	-	-
19-Sep-25	1.59	-	-	-	-	-
19-Dec-25	1.54	-	-	-	-	-
20-Mar-26	1.55	-	-	-	-	-
19-Jun-26	1.48	-	-	-	-	-
18-Sep-26	1.49	-	-	-	-	-
18-Dec-26	1.43	-	-	-	-	-
19-Mar-27	1.44	-	-	-	-	-
18-Jun-27	1.37	-	-	-	-	-
17-Sep-27	1.38	-	-	-	-	-
17-Dec-27	1.32	-	-	-	-	-
16-Jun-28	1.26	-	-	-	-	-
15-Dec-28	1.27	-	-	-	-	-
15-Jun-29	1.15	-	-	-	-	-
21-Dec-29	1.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.65	-	-	-	-	-
16-May-25	1.58	-	-	-	-	-
20-Jun-25	1.59	-	-	-	-	-
19-Sep-25	1.59	-	-	-	-	-
19-Dec-25	1.54	-	-	-	-	-
20-Mar-26	1.55	-	-	-	-	-

	Previous Close	95.30		17/04/25
	VIDRALA Close	94.20		17/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	94.20	-	-	-	-	-
16-May-25	94.39	-	-	-	-	-
20-Jun-25	94.56	-	-	-	-	-
19-Sep-25	94.58	-	-	-	-	-
19-Dec-25	94.97	-	-	-	-	-
20-Mar-26	94.23	-	-	-	-	-
19-Jun-26	94.59	-	-	-	-	-
18-Sep-26	94.52	-	-	-	-	-
18-Dec-26	94.87	-	-	-	-	-
19-Mar-27	94.06	-	-	-	-	-
18-Jun-27	94.45	-	-	-	-	-
17-Sep-27	94.44	-	-	-	-	-
17-Dec-27	94.89	-	-	-	-	-
16-Jun-28	94.62	-	-	-	-	-
15-Dec-28	95.17	-	-	-	-	-
15-Jun-29	95.02	-	-	-	-	-
21-Dec-29	95.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	94.20	-	-	-	-	-
16-May-25	94.39	-	-	-	-	-
20-Jun-25	94.56	-	-	-	-	-
19-Sep-25	94.58	-	-	-	-	-
19-Dec-25	94.97	-	-	-	-	-
20-Mar-26	94.23	-	-	-	-	-

	Previous Close	67.10		17/04/25
	VISCOFAN Close	67.40		17/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	67.40	-	-	-	-	-
16-May-25	67.53	-	-	-	-	-
20-Jun-25	67.01	-	-	-	-	-
19-Sep-25	67.32	-	-	-	-	-
19-Dec-25	65.99	-	-	-	-	-
20-Mar-26	66.23	-	-	-	-	-
19-Jun-26	65.81	-	-	-	-	-
18-Sep-26	66.04	-	-	-	-	-
18-Dec-26	66.29	-	-	-	-	-
19-Mar-27	64.82	-	-	-	-	-
18-Jun-27	64.37	-	-	-	-	-
17-Sep-27	64.67	-	-	-	-	-
17-Dec-27	64.98	-	-	-	-	-
16-Jun-28	63.07	-	-	-	-	-
15-Dec-28	63.75	-	-	-	-	-
15-Jun-29	61.89	-	-	-	-	-
21-Dec-29	60.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	67.40	-	-	-	-	-
16-May-25	67.53	-	-	-	-	-
20-Jun-25	67.01	-	-	-	-	-
19-Sep-25	67.32	-	-	-	-	-
19-Dec-25	65.99	-	-	-	-	-
20-Mar-26	66.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		17/04/25
	BBVA DIV Close	0.410		17/04/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4100	-	-	-	-	-
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	100
17-Dec-27	0.5990	-	-	-	-	50
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	-		17/04/25
	BBVA DIV25 Close	-		17/04/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4100	-	-	-	-	-
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	-
17-Dec-27	0.5990	-	-	-	-	-
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	-		17/04/25
	CAIXABANK DIV Close	-		17/04/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		17/04/25
	CAIXABANK DIV25 Close	-		17/04/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		17/04/25
	GAS NATURAL DIV Close	0.600		17/04/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		17/04/25
	GAS NATURAL DIV25 Close	-		17/04/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		17/04/25
	IBERDROLA DIV Close	0.231		17/04/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.2310	-	-	-	-	-
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6340	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		17/04/25
	IBERDROLA DIV25 Close	-		17/04/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.2310	-	-	-	-	-
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6340	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		17/04/25
	INDITEX DIV Close	-		17/04/25

FUTURES INDITEX DIV

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

	Previous Close	-		17/04/25
	INDITEX DIV25 Close	-		17/04/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		17/04/25
	REPSOL DIV Close	0.475		17/04/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.8770	0.9020	0.9020	0.9020	50	100
17-Dec-27	0.8120	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	166
20-Dec-30	0.8300	-	-	-	-	85

	Previous Close	-		17/04/25
	REPSOL DIV25 Close	-		17/04/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.8770	-	-	-	-	-
17-Dec-27	0.8120	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	-

	Previous Close	-		17/04/25
	SANTANDER DIV Close	-		17/04/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	17,075
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2400	-	-	-	-	50
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		17/04/25
	SANTANDER DIV25 Close	-		17/04/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	4,067
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2400	-	-	-	-	-
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		17/04/25
	TELEFONICA DIV Close	-		17/04/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	50
17-Dec-27	0.2440	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

	Previous Close	-		17/04/25
	TELEFONICA DIV25 Close	-		17/04/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	-
17-Dec-27	0.2440	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		17/04/25
	MINI IBEX-35 Close	-		17/04/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10,500	2,413.50	-	-	-	56.67	1.00	4	-
Apr-25 w0 10,600	2,313.50	2,334.00	2,334.00	2,334.00	56.09	1.00	7	-
Apr-25 w0 10,700	2,213.50	2,199.00	2,219.00	2,164.00	55.50	1.00	9	-
Apr-25 w0 10,800	2,113.50	-	-	-	54.91	1.00	1	-
Apr-25 w0 10,900	2,013.50	-	-	-	54.32	1.00	1	-
Apr-25 w0 11,000	1,913.50	-	-	-	53.73	1.00	1	-
Apr-25 w0 11,100	1,813.50	-	-	-	53.14	1.00	2	-
Apr-25 w0 11,500	1,413.50	-	-	-	50.79	1.00	35	-
Apr-25 w0 11,550	1,363.50	-	-	-	50.49	1.00	1	-
Apr-25 w0 11,600	1,313.50	1,269.00	1,269.00	1,269.00	50.20	1.00	1	-
Apr-25 w0 11,700	1,213.50	-	-	-	49.61	1.00	3	-
Apr-25 w0 11,800	1,113.50	1,079.00	1,079.00	1,079.00	49.02	1.00	1	-
Apr-25 w0 11,900	1,013.50	960.00	960.00	960.00	48.43	1.00	2	-
Apr-25 w0 12,000	913.50	-	-	-	47.85	1.00	11	-
Apr-25 w0 12,050	863.50	-	-	-	47.55	1.00	1	-
Apr-25 w0 12,100	813.50	-	-	-	47.26	1.00	6	-
Apr-25 w0 12,200	713.50	-	-	-	46.67	1.00	12	-
Apr-25 w0 12,250	663.50	-	-	-	46.37	1.00	1	-
Apr-25 w0 12,300	613.50	610.00	610.00	610.00	46.08	1.00	11	-
Apr-25 w0 12,325	588.50	-	-	-	45.93	1.00	14	-
Apr-25 w0 12,400	513.50	-	-	-	45.49	1.00	14	-
Apr-25 w0 12,450	463.50	-	-	-	45.20	1.00	1	-
Apr-25 w0 12,500	413.50	-	-	-	44.90	1.00	15	-
Apr-25 w0 12,550	363.50	-	-	-	44.61	1.00	3	-
Apr-25 w0 12,600	313.50	-	-	-	44.32	1.00	13	-
Apr-25 w0 12,625	288.50	-	-	-	44.17	1.00	1	-
Apr-25 w0 12,650	263.50	-	-	-	44.02	1.00	4	-
Apr-25 w0 12,700	213.50	-	-	-	43.73	1.00	10	-
Apr-25 w0 12,750	163.50	137.00	137.00	137.00	43.43	1.00	6	-
Apr-25 w0 12,775	138.50	144.00	144.00	126.00	43.29	1.00	4	-
Apr-25 w0 12,800	113.50	113.00	113.00	106.00	43.14	1.00	59	-
Apr-25 w0 12,825	88.50	-	-	-	42.99	1.00	1	-
Apr-25 w0 12,850	63.50	-	-	-	42.84	1.00	6	-
Apr-25 w0 12,875	38.50	-	-	-	42.70	1.00	1	-
Apr-25 w0 12,900	13.50	24.00	40.00	24.00	42.55	1.00	21	-
Apr-25 w0 12,925	-	15.00	15.00	15.00	42.45	-	2	-
Apr-25 w0 12,950	-	17.00	17.00	17.00	42.42	-	9	-
Apr-25 w0 13,000	-	1.00	1.00	1.00	42.34	-	515	-
Apr-25 w0 13,025	-	-	-	-	42.31	-	2	-
Apr-25 w0 13,050	-	1.00	1.00	1.00	42.27	-	107	-
Apr-25 w0 13,100	-	-	-	-	42.20	-	1,759	-
Apr-25 w0 13,150	-	-	-	-	42.12	-	4	-
Apr-25 w0 13,200	-	-	-	-	42.05	-	21	-
Apr-25 w0 13,250	-	-	-	-	41.97	-	51	-
Apr-25 w0 13,300	-	-	-	-	41.90	-	48	-
Apr-25 w0 13,350	-	-	-	-	41.83	-	3	-
Apr-25 w0 13,400	-	-	-	-	41.75	-	53	-
Apr-25 w0 13,450	-	-	-	-	41.68	-	10	-
Apr-25 w0 13,500	-	-	-	-	41.61	-	25	-
Apr-25 w0 13,550	-	-	-	-	41.53	-	15	-
Apr-25 w0 13,600	-	-	-	-	41.46	-	40	-
Apr-25 w0 13,650	-	-	-	-	41.39	-	20	-
Apr-25 w0 13,700	-	-	-	-	41.31	-	10	-
Apr-25 w0 13,750	-	-	-	-	41.24	-	10	-
Apr-25 w0 13,800	-	-	-	-	41.17	-	14	-
Apr-25 w0 13,850	-	-	-	-	41.09	-	10	-
Apr-25 w0 13,900	-	-	-	-	41.02	-	5	-
Apr-25 w0 13,950	-	-	-	-	40.94	-	1	-
Apr-25 w0 14,000	-	-	-	-	40.87	-	3	-
Apr-25 w0 14,200	-	-	-	-	40.58	-	1	-
Apr-25 w4 12,400	517.00	-	-	-	21.05	0.90	-	2
Apr-25 w4 12,450	472.00	-	-	-	20.77	0.88	-	2
Apr-25 w4 12,500	428.00	-	-	-	20.49	0.85	-	1
Apr-25 w4 12,600	344.00	-	-	-	19.92	0.79	-	2
Apr-25 w4 12,700	266.00	-	-	-	19.36	0.71	-	4
Apr-25 w4 12,750	230.00	-	-	-	19.07	0.66	-	3
Apr-25 w4 12,800	197.00	176.00	176.00	176.00	18.79	0.61	4	6
Apr-25 w4 12,850	166.00	-	-	-	18.51	0.56	-	2
Apr-25 w4 12,900	138.00	116.00	125.00	116.00	18.23	0.50	16	15
Apr-25 w4 13,000	93.00	-	-	-	18.05	0.39	-	5
Apr-25 w4 13,100	60.00	42.00	42.00	36.00	17.86	0.28	3	3
Apr-25 w4 13,175	41.00	24.00	24.00	24.00	17.72	0.21	1	1
Apr-25 w4 13,200	36.00	20.00	20.00	20.00	17.68	0.19	1	4
Apr-25 w4 13,500	5.00	-	-	-	17.12	0.04	-	1
Apr-25 w4 13,800	-	-	-	-	16.56	-	-	1
May-25 w1 12,400	505.00	-	-	-	21.58	0.79	-	3
May-25 w1 12,500	425.00	441.00	441.00	426.00	21.02	0.74	3	3
May-25 w1 12,550	387.00	-	-	-	20.74	0.71	-	1
May-25 w1 12,600	351.00	336.00	336.00	336.00	20.46	0.68	1	1
May-25 w1 12,650	316.00	301.00	301.00	301.00	20.17	0.65	1	1
May-25 w1 13,000	127.00	-	-	-	18.81	0.38	-	1
May-25 w1 13,200	65.00	-	-	-	18.42	0.23	-	4
May-25 w1 13,250	54.00	-	-	-	18.33	0.20	-	2
May-25 w1 13,300	44.00	25.00	25.00	25.00	18.23	0.18	10	10
May-25 w1 13,400	29.00	16.00	16.00	16.00	18.04	0.13	1	1
May-25 w2 12,500	463.00	425.00	425.00	425.00	20.55	0.71	1	1
May-25 10,400	2,446.00	-	-	-	31.16	0.99	-	2
May-25 10,700	2,149.00	-	-	-	29.52	0.99	-	1
May-25 10,800	2,050.00	2,026.00	2,026.00	2,001.00	28.97	0.98	4	4
May-25 11,100	1,755.00	1,731.00	1,731.00	1,731.00	27.33	0.97	1	1
May-25 11,400	1,464.00	-	-	-	25.69	0.95	-	1
May-25 11,600	1,273.00	-	-	-	24.59	0.93	-	3
May-25 11,700	1,178.00	1,126.00	1,126.00	1,126.00	24.04	0.92	1	1
May-25 11,900	993.00	956.00	956.00	930.00	22.95	0.88	2	2
May-25 12,000	903.00	876.00	876.00	876.00	22.40	0.86	2	18
May-25 12,100	815.00	-	-	-	21.85	0.84	-	3
May-25 12,150	772.00	-	-	-	21.58	0.83	-	2
May-25 12,200	729.00	741.00	741.00	741.00	21.31	0.81	6	10
May-25 12,300	646.00	-	-	-	20.76	0.78	-	9
May-25 12,350	605.00	610.00	610.00	610.00	20.49	0.76	1	1
May-25 12,400	565.00	570.00	570.00	570.00	20.21	0.74	1	4
May-25 12,500	489.00	-	-	-	19.67	0.70	-	11
May-25 12,550	452.00	-	-	-	19.39	0.67	-	1
May-25 12,600	416.00	-	-	-	19.12	0.65	-	7
May-25 12,700	348.00	345.00	351.00	328.00	18.57	0.60	3	15
May-25 12,750	316.00	308.00	308.00	303.00	18.30	0.57	2	4
May-25 12,800	286.00	272.00	300.00	245.00	18.02	0.54	6	10
May-25 12,850	257.00	268.00	268.00	268.00	17.76	0.51	1	5
May-25 12,900	232.00	225.00	226.00	225.00	17.66	0.48	2	3
May-25 13,000	187.00	-	-	-	17.48	0.42	-	24
May-25 13,100	147.00	145.00	156.00	140.00	17.29	0.35	8	17
May-25 13,150	130.00	120.00	120.00	120.00	17.20	0.33	1	4
May-25 13,200	114.00	118.00	118.00	118.00	17.10	0.30	1	10
May-25 13,250	100.00	92.00	98.00	92.00	17.01	0.27	2	2
May-25 13,300	87.00	78.00	78.00	78.00	16.92	0.24	1	5
May-25 13,350	75.00	65.00	65.00	65.00	16.82	0.22	11	16
May-25 13,400	64.00	-	-	-	16.73	0.19	-	6
May-25 13,450	55.00	42.00	42.00	42.00	16.64	0.17	2	2
May-25 13,500	46.00	-	-	-	16.54	0.15	-	135
May-25 13,550	39.00	32.00	32.00	32.00	16.45	0.13	2	5
May-25 13,600	33.00	-	-	-	16.36	0.11	-	6
May-25 13,700	22.00	-	-	-	16.17	0.08	-	12
May-25 13,750	18.00	15.00	15.00	15.00	16.08	0.07	2	2
May-25 13,800	15.00	-	-	-	15.98	0.06	-	65
May-25 14,000	6.00	-	-	-	15.61	0.03	-	10
May-25 14,100	4.00	-	-	-	15.42	0.02	-	1
Jun-25 7,400	5,425.00	-	-	-	42.65	1.00	-	13
Jun-25 7,600	5,226.00	-	-	-	41.76	1.00	-	2
Jun-25 7,700	5,126.00	-	-	-	41.31	0.99	-	25
Jun-25 7,800	5,027.00	-	-	-	40.86	0.99	-	11
Jun-25 7,900	4,927.00	-	-	-	40.41	0.99	-	1
Jun-25 8,000	4,828.00	-	-	-	39.96	0.99	-	5
Jun-25 9,000	3,835.00	-	-	-	35.47	0.99	-	3
Jun-25 9,400	3,439.00	-	-	-	33.68	0.98	-	1
Jun-25 10,200	2,654.00	-	-	-	30.08	0.97	-	1
Jun-25 10,600	2,268.00	-	-	-	28.29	0.95	-	1
Jun-25 11,000	1,888.00	-	-	-	26.49	0.92	-	12
Jun-25 11,100	1,794.00	-	-	-	26.04	0.91	-	1
Jun-25 11,200	1,701.00	-	-	-	25.60	0.90	-	11
Jun-25 11,300	1,609.00	-	-	-	25.15	0.89	-	3
Jun-25 11,400	1,518.00	-	-	-	24.70	0.88	-	6
Jun-25 11,500	1,428.00	-	-	-	24.25	0.87	-	39
Jun-25 11,700	1,251.00	-	-	-	23.35	0.84	-	6
Jun-25 11,800	1,165.00	-	-	-	22.90	0.82	-	5
Jun-25 11,900	1,080.00	-	-	-	22.45	0.80	-	4
Jun-25 12,000	996.00	-	-	-	22.00	0.78	-	17
Jun-25 12,100	915.00	-	-	-	21.55	0.76	-	5
Jun-25 12,200	836.00	-	-	-	21.11	0.73	-	5
Jun-25 12,300	759.00	-	-	-	20.66	0.70	-	9
Jun-25 12,400	685.00	-	-	-	20.21	0.67	-	13
Jun-25 12,500	613.00	-	-	-	19.76	0.64	-	16
Jun-25 12,600	545.00	-	-	-	19.31	0.61	-	7
Jun-25 12,650	512.00	325.00	325.00	325.00	19.09	0.59	1	1
Jun-25 12,700	480.00	-	-	-	18.86	0.57	-	37
Jun-25 12,800	418.00	350.00	405.00	350.00	18.41	0.53	3	18
Jun-25 12,850	389.00	375.00	375.00	375.00	18.20	0.51	1	3
Jun-25 12,900	363.00	-	-	-	18.09	0.49	-	11
Jun-25 13,000	315.00	300.00	300.00	280.00	17.88	0.45	3	27
Jun-25 13,050	292.00	-	-	-	17.77	0.43	-	6
Jun-25 13,100	270.00	-	-	-	17.66	0.41	-	3
Jun-25 13,200	230.00	200.00	200.00	200.00	17.45	0.37	1	5
Jun-25 13,250	211.00	-	-	-	17.34	0.35	-	2
Jun-25 13,300	193.00	-	-	-	17.23	0.33	-	10
Jun-25 13,400	161.00	-	-	-	17.01	0.29	-	8
Jun-25 13,500	132.00	125.00	125.00	125.00	16.80	0.25	1	26
Jun-25 13,550	119.00	-	-	-	16.69	0.23	-	2
Jun-25 13,600	107.00	-	-	-	16.58	0.22	-	34
Jun-25 13,650	96.00	91.00	91.00	91.00	16.48	0.20	1	101
Jun-25 13,700	86.00	-	-	-	16.37	0.18	-	14
Jun-25 13,750	77.00	-	-	-	16.26	0.17	-	1
Jun-25 13,800	68.00	-	-	-	16.15	0.15	-	13
Jun-25 13,900	53.00	-	-	-	15.94	0.13	-	3
Jun-25 14,000	40.00	-	-	-	15.72	0.10	-	28
Jun-25 14,050	35.00	-	-	-	15.61	0.09	-	3
Jun-25 14,100	30.00	-	-	-	15.51	0.08	-	2
Jun-25 14,300	16.00	-	-	-	15.08	0.05	-	2
Sep-25 7,000	5,736.00	-	-	-	38.31	0.99	-	1
Sep-25 8,000	4,754.00	-	-	-	34.69	0.98	-	7
Sep-25 9,000	3,784.00	-	-	-	31.06	0.96	-	1
Sep-25 9,300	3,497.00	-	-	-	29.97	0.95	-	1
Sep-25 9,400	3,401.00	-	-	-	29.61	0.95	-	2
Sep-25 9,600	3,211.00	-	-	-	28.89	0.94	-	1
Sep-25 10,000	2,835.00	-	-	-	27.44	0.92	-	1
Sep-25 10,400	2,466.00	-	-	-	25.99	0.89	-	1
Sep-25 10,500	2,375.00	-	-	-	25.62	0.89	-	1
Sep-25 10,800	2,105.00	-	-	-	24.54	0.86	-	1
Sep-25 11,000	1,929.00	-	-	-	23.81	0.84	-	4
Sep-25 11,300	1,670.00	-	-	-	22.72	0.81	-	32
Sep-25 11,400	1,586.00	-	-	-	22.36	0.80	-	2
Sep-25 11,500	1,503.00	-	-	-	22.00	0.78	-	4
Sep-25 11,600	1,421.00	-	-	-	21.63	0.77	-	2
Sep-25 11,700	1,340.00	-	-	-	21.27	0.75	-	1
Sep-25 11,800	1,261.00	-	-	-	20.91	0.74	-	3
Sep-25 11,900	1,183.00	-	-	-	20.55	0.72	-	2
Sep-25 12,000	1,106.00	-	-	-	20.18	0.70	-	28
Sep-25 12,200	958.00	-	-	-	19.46	0.66	-	3
Sep-25 12,300	887.00	-	-	-	19.10	0.64	-	1
Sep-25 12,400	818.00	-	-	-	18.73	0.62	-	1
Sep-25 12,500	751.00	-	-	-	18.37	0.59	-	5
Sep-25 12,600	686.00	-	-	-	18.01	0.57	-	5
Sep-25 12,700	623.00	-	-	-	17.65	0.54	-	1
Sep-25 12,800	565.00	576.00	576.00	576.00	17.33	0.51	3	7
Sep-25 12,900	515.00	-	-	-	17.19	0.48	-	2
Sep-25 13,000	467.00	-	-	-	17.04	0.46	-	18
Sep-25 13,100	422.00	-	-	-	16.90	0.43	-	1
Sep-25 13,200	380.00	-	-	-	16.76	0.40	-	20
Sep-25 13,400	304.00	-	-	-	16.47	0.35	-	22
Sep-25 13,500	271.00	-	-	-	16.33	0.32	-	7
Sep-25 13,600	239.00	-	-	-	16.18	0.29	-	10
Sep-25 13,700	210.00	-	-	-	16.04	0.27	-	3
Sep-25 13,800	184.00	-	-	-	15.90	0.24	-	22
Sep-25 13,900	160.00	-	-	-	15.75	0.22	-	2
Sep-25 14,000	139.00	-	-	-	15.61	0.20	-	15
Sep-25 14,100	119.00	-	-	-	15.46	0.18	-	1
Sep-25 14,200	102.00	-	-	-	15.32	0.16	-	35
Sep-25 14,300	86.00	-	-	-	15.18	0.14	-	1
Sep-25 14,400	73.00	-	-	-	15.03	0.12	-	1
Dec-25 6,600	6,036.00	-	-	-	37.09	0.98	-	3
Dec-25 7,300	5,357.00	-	-	-	34.88	0.97	-	39
Dec-25 7,400	5,261.00	-	-	-	34.57	0.97	-	35
Dec-25 7,500	5,165.00	-	-	-	34.25	0.96	-	36
Dec-25 7,600	5,068.00	-	-	-	33.94	0.96	-	31
Dec-25 8,400	4,305.00	-	-	-	31.42	0.95	-	1
Dec-25 8,600	4,117.00	-	-	-	30.79	0.94	-	5,000
Dec-25 9,000	3,742.00	-	-	-	29.53	0.93	-	400
Dec-25 9,400	3,373.00	-	-	-	28.27	0.91	-	1
Dec-25 9,500	3,281.00	-	-	-	27.95	0.90	-	20
Dec-25 9,600	3,190.00	-	-	-	27.64	0.90	-	20
Dec-25 9,800	3,010.00	-	-	-	27.01	0.89	-	1
Dec-25 10,000	2,831.00	-	-	-	26.38	0.87	-	1
Dec-25 10,100	2,742.00	-	-	-	26.06	0.87	-	1
Dec-25 10,200	2,653.00	-	-	-	25.75	0.86	-	2
Dec-25 10,400	2,479.00	-	-	-	25.12	0.85	-	1
Dec-25 10,600	2,306.00	-	-	-	24.49	0.83	-	18,000
Dec-25 10,800	2,137.00	-	-	-	23.86	0.81	-	32
Dec-25 11,000	1,970.00	-	-	-	23.23	0.79	-	10,003
Dec-25 11,100	1,888.00	-	-	-	22.91	0.78	-	1,500
Dec-25 11,200	1,807.00	-	-	-	22.60	0.77	-	1,000
Dec-25 11,300	1,727.00	-	-	-	22.28	0.76	-	6,001
Dec-25 11,400	1,648.00	-	-	-	21.97	0.74	-	15,002
Dec-25 11,500	1,569.00	-	-	-	21.65	0.73	-	1,506
Dec-25 11,600	1,493.00	-	-	-	21.34	0.72	-	11,001
Dec-25 11,700	1,416.00	-	-	-	21.02	0.70	-	5
Dec-25 11,800	1,342.00	-	-	-	20.71	0.69	-	3,001
Dec-25 11,900	1,268.00	-	-	-	20.39	0.67	-	5,022
Dec-25 12,000	1,197.00	-	-	-	20.08	0.66	-	24
Dec-25 12,200	1,057.00	-	-	-	19.45	0.62	-	2
Dec-25 12,300	989.00	-	-	-	19.13	0.60	-	9
Dec-25 12,400	924.00	-	-	-	18.82	0.58	-	15
Dec-25 12,500	859.00	-	-	-	18.50	0.56	-	2
Dec-25 12,600	798.00	-	-	-	18.19	0.54	-	1
Dec-25 12,800	687.00	675.00	675.00	675.00	17.75	0.50	1	4
Dec-25 12,900	638.00	-	-	-	17.62	0.48	-	9
Dec-25 13,000	592.00	-	-	-	17.50	0.46	-	25
Dec-25 13,100	547.00	-	-	-	17.37	0.44	-	4
Dec-25 13,200	505.00	-	-	-	17.25	0.41	-	3
Dec-25 13,300	465.00	-	-	-	17.12	0.39	-	21
Dec-25 13,400	426.00	-	-	-	16.99	0.37	-	8
Dec-25 13,500	391.00	-	-	-	16.87	0.35	-	9
Dec-25 13,600	357.00	-	-	-	16.74	0.33	-	9
Dec-25 13,700	325.00	-	-	-	16.62	0.31	-	21
Dec-25 13,900	267.00	-	-	-	16.36	0.27	-	1
Dec-25 14,000	241.00	-	-	-	16.24	0.25	-	6
Dec-25 14,100	216.00	-	-	-	16.11	0.23	-	4
Dec-25 14,200	194.00	-	-	-	15.99	0.21	-	20
Dec-25 14,400	154.00	-	-	-	15.73	0.18	-	1
Dec-25 14,500	136.00	-	-	-	15.61	0.17	-	5
Dec-25 14,600	120.00	-	-	-	15.48	0.15	-	20
Dec-25 14,700	105.00	-	-	-	15.36	0.14	-	2
Dec-25 14,800	92.00	-	-	-	15.23	0.12	-	1
Mar-26 9,000	3,752.00	-	-	-	27.76	0.91	-	5
Mar-26 12,400	1,008.00	-	-	-	18.19	0.58	-	1
Mar-26 12,800	774.00	-	-	-	17.23	0.50	-	1
Mar-26 12,900	724.00	-	-	-	17.08	0.48	-	1
Mar-26 13,000	676.00	-	-	-	16.94	0.46	-	1
Mar-26 13,600	426.00	-	-	-	16.05	0.35	-	2
Mar-26 13,700	392.00	-	-	-	15.91	0.33	-	1
Mar-26 14,300	220.00	-	-	-	15.02	0.22	-	1
Mar-26 14,500	176.00	-	-	-	14.73	0.19	-	1
Jun-26 11,400	1,669.00	-	-	-	20.43	0.69	-	32
Jun-26 14,900	108.00	-	-	-	13.39	0.13	-	2
Sep-26 12,200	1,148.00	-	-	-	18.06	0.56	-	32
Dec-26 8,300	4,153.00	-	-	-	27.22	0.88	-	655
Dec-26 8,600	3,894.00	-	-	-	26.51	0.87	-	1,250
Dec-26 10,500	2,349.00	-	-	-	22.05	0.74	-	30
Dec-26 12,200	1,178.00	-	-	-	18.05	0.55	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10,200	-	-	-	-	58.44	-	16	-
Apr-25 w0 10,300	-	-	-	-	57.85	-	6	-
Apr-25 w0 10,400	-	-	-	-	57.26	-	10	-
Apr-25 w0 10,500	-	-	-	-	56.67	-	4	-
Apr-25 w0 10,600	-	-	-	-	56.09	-	8	-
Apr-25 w0 10,700	-	-	-	-	55.50	-	23	-
Apr-25 w0 10,800	-	-	-	-	54.91	-	2	-
Apr-25 w0 10,900	-	-	-	-	54.32	-	23	-
Apr-25 w0 11,000	-	-	-	-	53.73	-	7	-
Apr-25 w0 11,100	-	-	-	-	53.14	-	13	-
Apr-25 w0 11,200	-	-	-	-	52.55	-	2	-
Apr-25 w0 11,250	-	-	-	-	52.26	-	3	-
Apr-25 w0 11,300	-	-	-	-	51.97	-	9	-
Apr-25 w0 11,400	-	-	-	-	51.38	-	1	-
Apr-25 w0 11,500	-	-	-	-	50.79	-	56	-
Apr-25 w0 11,600	-	-	-	-	50.20	-	5	-
Apr-25 w0 11,625	-	-	-	-	50.05	-	2	-
Apr-25 w0 11,650	-	-	-	-	49.91	-	6	-
Apr-25 w0 11,675	-	-	-	-	49.76	-	11	-
Apr-25 w0 11,700	-	-	-	-	49.61	-	4	-
Apr-25 w0 11,750	-	-	-	-	49.32	-	3	-
Apr-25 w0 11,800	-	-	-	-	49.02	-	21	-
Apr-25 w0 11,900	-	-	-	-	48.43	-	8	-
Apr-25 w0 11,950	-	-	-	-	48.14	-	2	-
Apr-25 w0 12,000	-	-	-	-	47.85	-	169	-
Apr-25 w0 12,050	-	-	-	-	47.55	-	109	-
Apr-25 w0 12,075	-	-	-	-	47.40	-	1	-
Apr-25 w0 12,100	-	-	-	-	47.26	-	7	-
Apr-25 w0 12,150	-	-	-	-	46.96	-	6	-
Apr-25 w0 12,200	-	-	-	-	46.67	-	282	-
Apr-25 w0 12,250	-	-	-	-	46.37	-	16	-
Apr-25 w0 12,300	-	-	-	-	46.08	-	32	-
Apr-25 w0 12,350	-	-	-	-	45.79	-	85	-
Apr-25 w0 12,400	-	-	-	-	45.49	-	7	-
Apr-25 w0 12,450	-	-	-	-	45.20	-	7	-
Apr-25 w0 12,475	-	-	-	-	45.05	-	2	-
Apr-25 w0 12,500	-	-	-	-	44.90	-	21	-
Apr-25 w0 12,525	-	-	-	-	44.76	-	4	-
Apr-25 w0 12,550	-	-	-	-	44.61	-	108	-
Apr-25 w0 12,600	-	-	-	-	44.32	-	21	-
Apr-25 w0 12,625	-	-	-	-	44.17	-	2	-
Apr-25 w0 12,650	-	-	-	-	44.02	-	16	-
Apr-25 w0 12,700	-	6.00	6.00	5.00	43.73	-	35	-
Apr-25 w0 12,725	-	-	-	-	43.58	-	3	-
Apr-25 w0 12,750	-	-	-	-	43.43	-	6	-
Apr-25 w0 12,800	-	5.00	17.00	5.00	43.14	-	17	-
Apr-25 w0 12,825	-	18.00	18.00	18.00	42.99	-	8	-
Apr-25 w0 12,850	-	17.00	17.00	17.00	42.84	-	7	-
Apr-25 w0 12,875	-	-	-	-	42.70	-	2	-
Apr-25 w0 12,900	-	21.00	36.00	14.00	42.55	-	45	-
Apr-25 w0 12,925	11.50	42.00	42.00	42.00	42.45	-1.00	4	-
Apr-25 w0 12,950	36.50	66.00	66.00	66.00	42.42	-1.00	7	-
Apr-25 w0 13,000	86.50	112.00	112.00	112.00	42.34	-1.00	38	-
Apr-25 w0 13,050	136.50	-	-	-	42.27	-1.00	3	-
Apr-25 w0 13,100	186.50	-	-	-	42.20	-1.00	11	-
Apr-25 w0 13,150	236.50	280.00	280.00	280.00	42.12	-1.00	9	-
Apr-25 w0 13,200	286.50	-	-	-	42.05	-1.00	19	-
Apr-25 w0 13,250	336.50	-	-	-	41.97	-1.00	10	-
Apr-25 w0 13,300	386.50	-	-	-	41.90	-1.00	14	-
Apr-25 w0 13,350	436.50	-	-	-	41.83	-1.00	3	-
Apr-25 w0 13,400	486.50	-	-	-	41.75	-1.00	208	-
Apr-25 w0 13,450	536.50	-	-	-	41.68	-1.00	2	-
Apr-25 w0 13,500	586.50	-	-	-	41.61	-1.00	17	-
Apr-25 w0 13,550	636.50	-	-	-	41.53	-1.00	1	-
Apr-25 w0 13,600	686.50	-	-	-	41.46	-1.00	1	-
Apr-25 w0 13,700	786.50	-	-	-	41.31	-1.00	1	-
Apr-25 w0 13,750	836.50	-	-	-	41.24	-1.00	1	-
Apr-25 w4 11,200	-	-	-	-	27.85	-	-	2
Apr-25 w4 11,500	-	-	-	-	26.15	-	-	2
Apr-25 w4 11,900	2.00	-	-	-	23.88	-0.01	-	1
Apr-25 w4 12,000	3.00	-	-	-	23.32	-0.02	-	4
Apr-25 w4 12,200	8.00	-	-	-	22.19	-0.04	-	4
Apr-25 w4 12,300	13.00	25.00	25.00	25.00	21.62	-0.07	1	3
Apr-25 w4 12,400	20.00	29.00	29.00	29.00	21.05	-0.10	1	4
Apr-25 w4 12,450	25.00	38.00	38.00	38.00	20.77	-0.12	4	-
Apr-25 w4 12,475	28.00	25.00	25.00	25.00	20.63	-0.14	1	1
Apr-25 w4 12,550	38.00	32.00	32.00	30.00	20.20	-0.18	2	2
Apr-25 w4 12,600	47.00	-	-	-	19.92	-0.21	-	1
Apr-25 w4 12,700	69.00	83.00	83.00	83.00	19.36	-0.29	1	4
Apr-25 w4 12,850	119.00	95.00	95.00	95.00	18.51	-0.44	1	1
Apr-25 w4 12,875	130.00	115.00	115.00	115.00	18.36	-0.47	1	1
Apr-25 w4 12,900	141.00	119.00	119.00	119.00	18.23	-0.50	1	1
Apr-25 w4 13,000	196.00	160.00	160.00	160.00	18.05	-0.61	1	2
Apr-25 w4 13,050	228.00	185.00	185.00	185.00	17.96	-0.66	1	3
Apr-25 w4 13,075	245.00	200.00	205.00	200.00	17.91	-0.69	3	3
Apr-25 w4 13,100	263.00	250.00	250.00	235.00	17.86	-0.72	5	6
May-25 w1 11,800	13.00	22.00	22.00	22.00	24.96	-0.05	2	2
May-25 w1 12,000	23.00	39.00	39.00	39.00	23.84	-0.08	1	1
May-25 w1 12,050	26.00	-	-	-	23.55	-0.09	-	2
May-25 w1 12,100	30.00	-	-	-	23.27	-0.10	-	2
May-25 w1 12,350	60.00	-	-	-	21.86	-0.19	-	1
May-25 w1 12,400	68.00	67.00	81.00	67.00	21.58	-0.21	10	11
May-25 w1 12,550	101.00	101.00	101.00	101.00	20.74	-0.29	1	1
May-25 w1 12,600	114.00	101.00	101.00	101.00	20.46	-0.32	1	2
May-25 w2 12,000	42.00	-	-	-	23.34	-0.11	-	2
May-25 w2 12,600	148.00	-	-	-	20.00	-0.34	-	1
May-25 10,000	2.00	-	-	-	34.65	-	-	1
May-25 10,600	6.00	-	-	-	31.37	-0.01	-	1
May-25 10,800	8.00	-	-	-	30.27	-0.02	-	53
May-25 11,000	12.00	-	-	-	29.18	-0.03	-	3
May-25 11,100	14.00	-	-	-	28.63	-0.03	-	5
May-25 11,200	16.00	-	-	-	28.08	-0.04	-	22
May-25 11,300	20.00	-	-	-	27.53	-0.05	-	51
May-25 11,500	28.00	26.00	26.00	25.00	26.44	-0.06	3	4
May-25 11,550	31.00	28.00	28.00	27.00	26.17	-0.07	2	3
May-25 11,600	33.00	31.00	34.00	30.00	25.89	-0.08	35	37
May-25 11,650	37.00	-	-	-	25.62	-0.08	-	7
May-25 11,700	40.00	35.00	38.00	35.00	25.34	-0.09	6	6
May-25 11,750	44.00	40.00	40.00	40.00	25.07	-0.10	1	1
May-25 11,800	48.00	44.00	47.00	44.00	24.80	-0.11	4	9
May-25 11,850	52.00	48.00	48.00	48.00	24.52	-0.12	1	1
May-25 11,900	57.00	-	-	-	24.25	-0.13	-	1
May-25 11,950	62.00	-	-	-	23.98	-0.14	-	2
May-25 12,000	67.00	77.00	77.00	61.00	23.70	-0.15	3	17
May-25 12,100	80.00	90.00	90.00	90.00	23.15	-0.17	2	5
May-25 12,150	87.00	96.00	96.00	96.00	22.88	-0.19	1	1
May-25 12,200	95.00	85.00	108.00	85.00	22.61	-0.20	8	16
May-25 12,250	104.00	-	-	-	22.33	-0.22	-	2
May-25 12,300	113.00	112.00	121.00	112.00	22.06	-0.23	4	7
May-25 12,350	123.00	-	-	-	21.79	-0.25	-	1
May-25 12,400	134.00	159.00	159.00	159.00	21.51	-0.27	1	22
May-25 12,450	145.00	-	-	-	21.24	-0.29	-	15
May-25 12,500	158.00	150.00	174.00	150.00	20.97	-0.31	16	24
May-25 12,550	172.00	-	-	-	20.69	-0.33	-	1
May-25 12,600	186.00	174.00	174.00	174.00	20.42	-0.36	1	6
May-25 12,650	202.00	202.00	202.00	202.00	20.14	-0.38	1	2
May-25 12,700	219.00	-	-	-	19.87	-0.41	-	8
May-25 12,750	237.00	210.00	210.00	210.00	19.60	-0.43	1	5
May-25 12,800	257.00	-	-	-	19.32	-0.46	-	7
May-25 12,900	303.00	295.00	320.00	295.00	18.96	-0.52	3	6
May-25 12,950	329.00	-	-	-	18.87	-0.55	-	1
May-25 13,000	357.00	-	-	-	18.78	-0.58	-	21
May-25 13,100	416.00	395.00	425.00	395.00	18.59	-0.63	2	2
May-25 13,150	449.00	-	-	-	18.50	-0.66	-	1
May-25 13,200	482.00	-	-	-	18.40	-0.69	-	11
May-25 13,250	517.00	-	-	-	18.31	-0.71	-	1
May-25 13,300	553.00	-	-	-	18.22	-0.74	-	15
May-25 13,350	590.00	-	-	-	18.12	-0.76	-	1
May-25 13,400	628.00	-	-	-	18.03	-0.79	-	3
May-25 13,500	709.00	-	-	-	17.84	-0.83	-	6
Jun-25 6,600	-	-	-	-	45.59	-	-	1
Jun-25 7,000	-	-	-	-	43.79	-	-	501
Jun-25 7,700	1.00	-	-	-	40.65	-	-	3
Jun-25 8,000	1.00	-	-	-	39.30	-	-	2
Jun-25 8,100	1.00	-	-	-	38.85	-	-	3
Jun-25 8,400	2.00	-	-	-	37.51	-	-	1
Jun-25 8,500	2.00	-	-	-	37.06	-	-	1
Jun-25 9,000	4.00	-	-	-	34.81	-0.01	-	6
Jun-25 9,100	4.00	-	-	-	34.36	-0.01	-	32
Jun-25 9,200	5.00	-	-	-	33.91	-0.01	-	17
Jun-25 9,300	6.00	-	-	-	33.47	-0.01	-	9
Jun-25 9,400	7.00	-	-	-	33.02	-0.01	-	15
Jun-25 9,500	7.00	-	-	-	32.57	-0.01	-	6
Jun-25 9,600	8.00	-	-	-	32.12	-0.01	-	7
Jun-25 9,700	9.00	-	-	-	31.67	-0.01	-	3
Jun-25 9,800	11.00	-	-	-	31.22	-0.02	-	8
Jun-25 9,900	12.00	-	-	-	30.77	-0.02	-	28
Jun-25 10,000	14.00	-	-	-	30.32	-0.02	-	526
Jun-25 10,100	15.00	-	-	-	29.87	-0.02	-	25
Jun-25 10,200	17.00	-	-	-	29.42	-0.03	-	17
Jun-25 10,300	20.00	-	-	-	28.98	-0.03	-	16
Jun-25 10,400	22.00	-	-	-	28.53	-0.03	-	19
Jun-25 10,500	25.00	-	-	-	28.08	-0.04	-	17
Jun-25 10,600	28.00	-	-	-	27.63	-0.04	-	22
Jun-25 10,700	31.00	-	-	-	27.18	-0.05	-	11
Jun-25 10,800	35.00	-	-	-	26.73	-0.06	-	12
Jun-25 10,900	40.00	-	-	-	26.28	-0.06	-	20
Jun-25 11,000	45.00	-	-	-	25.83	-0.07	-	50
Jun-25 11,100	50.00	55.00	55.00	55.00	25.38	-0.08	1	7
Jun-25 11,200	57.00	-	-	-	24.94	-0.09	-	14
Jun-25 11,300	64.00	-	-	-	24.49	-0.10	-	12
Jun-25 11,400	72.00	-	-	-	24.04	-0.11	-	5
Jun-25 11,500	81.00	-	-	-	23.59	-0.12	-	70
Jun-25 11,600	91.00	-	-	-	23.14	-0.14	-	7
Jun-25 11,700	102.00	-	-	-	22.69	-0.15	-	254
Jun-25 11,800	114.00	-	-	-	22.24	-0.17	-	2,004
Jun-25 11,900	129.00	-	-	-	21.79	-0.19	-	251
Jun-25 12,000	144.00	-	-	-	21.34	-0.21	-	20,017
Jun-25 12,100	162.00	-	-	-	20.89	-0.23	-	102
Jun-25 12,150	172.00	-	-	-	20.67	-0.25	-	2
Jun-25 12,200	182.00	178.00	178.00	178.00	20.45	-0.26	1	67
Jun-25 12,300	204.00	-	-	-	20.00	-0.29	-	2
Jun-25 12,350	216.00	-	-	-	19.77	-0.30	-	1
Jun-25 12,400	229.00	250.00	250.00	250.00	19.55	-0.32	1	6
Jun-25 12,500	257.00	-	-	-	19.10	-0.35	-	22
Jun-25 12,600	287.00	-	-	-	18.65	-0.39	-	7
Jun-25 12,650	304.00	311.00	311.00	311.00	18.43	-0.41	1	1
Jun-25 12,700	321.00	-	-	-	18.20	-0.42	-	1
Jun-25 12,800	359.00	395.00	395.00	385.00	17.75	-0.46	5	16
Jun-25 12,850	380.00	-	-	-	17.54	-0.49	-	2
Jun-25 12,900	404.00	-	-	-	17.43	-0.51	-	202
Jun-25 12,950	429.00	-	-	-	17.32	-0.53	-	3
Jun-25 13,000	455.00	-	-	-	17.22	-0.55	-	18
Jun-25 13,100	510.00	-	-	-	17.00	-0.59	-	2
Jun-25 13,200	570.00	-	-	-	16.79	-0.63	-	1
Jun-25 13,300	634.00	-	-	-	16.57	-0.68	-	29
Jun-25 13,500	774.00	-	-	-	16.14	-0.75	-	18
Jun-25 13,600	849.00	-	-	-	15.92	-0.79	-	1
Jun-25 13,700	929.00	-	-	-	15.71	-0.82	-	2
Jun-25 13,800	1,011.00	-	-	-	15.49	-0.85	-	1
Sep-25 6,400	2.00	-	-	-	38.85	-	-	1
Sep-25 6,600	3.00	-	-	-	38.12	-	-	2
Sep-25 6,900	4.00	-	-	-	37.04	-	-	1
Sep-25 8,000	12.00	-	-	-	33.05	-0.01	-	1
Sep-25 8,400	17.00	-	-	-	31.60	-0.02	-	1
Sep-25 8,500	18.00	-	-	-	31.23	-0.02	-	10
Sep-25 8,600	20.00	-	-	-	30.87	-0.02	-	2
Sep-25 8,700	22.00	-	-	-	30.51	-0.02	-	7
Sep-25 8,800	24.00	-	-	-	30.15	-0.02	-	7
Sep-25 8,900	26.00	-	-	-	29.78	-0.03	-	12
Sep-25 9,000	28.00	-	-	-	29.42	-0.03	-	13
Sep-25 9,100	30.00	-	-	-	29.06	-0.03	-	5
Sep-25 9,200	33.00	-	-	-	28.70	-0.03	-	5
Sep-25 9,300	36.00	-	-	-	28.33	-0.04	-	2
Sep-25 9,400	39.00	-	-	-	27.97	-0.04	-	3
Sep-25 9,500	42.00	-	-	-	27.61	-0.04	-	5
Sep-25 9,700	49.00	-	-	-	26.88	-0.05	-	5
Sep-25 9,800	53.00	-	-	-	26.52	-0.05	-	5
Sep-25 9,900	58.00	-	-	-	26.16	-0.06	-	27
Sep-25 10,000	62.00	-	-	-	25.80	-0.06	-	7
Sep-25 10,100	67.00	-	-	-	25.43	-0.07	-	7
Sep-25 10,200	73.00	-	-	-	25.07	-0.07	-	6
Sep-25 10,300	79.00	-	-	-	24.71	-0.08	-	11
Sep-25 10,400	85.00	-	-	-	24.35	-0.08	-	18
Sep-25 10,500	92.00	-	-	-	23.98	-0.09	-	7
Sep-25 10,600	99.00	102.00	106.00	101.00	23.62	-0.10	8	13
Sep-25 10,700	107.00	110.00	110.00	101.00	23.26	-0.11	9	16
Sep-25 10,800	115.00	130.00	130.00	130.00	22.90	-0.12	1	5
Sep-25 10,900	124.00	136.00	136.00	136.00	22.53	-0.12	2	10
Sep-25 11,000	134.00	142.00	142.00	142.00	22.17	-0.13	1	105
Sep-25 11,100	145.00	-	-	-	21.81	-0.14	-	100
Sep-25 11,200	156.00	-	-	-	21.45	-0.16	-	8
Sep-25 11,300	169.00	-	-	-	21.08	-0.17	-	2
Sep-25 11,500	196.00	-	-	-	20.36	-0.19	-	1
Sep-25 11,600	212.00	-	-	-	19.99	-0.21	-	1
Sep-25 11,700	229.00	-	-	-	19.63	-0.22	-	4
Sep-25 11,800	247.00	-	-	-	19.27	-0.24	-	2
Sep-25 11,900	266.00	-	-	-	18.91	-0.26	-	2
Sep-25 12,000	287.00	-	-	-	18.54	-0.28	-	62
Sep-25 12,100	310.00	339.00	339.00	339.00	18.18	-0.30	2	4
Sep-25 12,200	335.00	-	-	-	17.82	-0.32	-	4
Sep-25 12,300	362.00	-	-	-	17.46	-0.35	-	2
Sep-25 12,400	390.00	-	-	-	17.09	-0.37	-	4
Sep-25 12,500	421.00	-	-	-	16.73	-0.40	-	3
Sep-25 12,600	455.00	-	-	-	16.37	-0.42	-	7
Sep-25 12,700	491.00	-	-	-	16.01	-0.45	-	8
Sep-25 12,800	531.00	-	-	-	15.69	-0.48	-	1
Sep-25 12,900	580.00	-	-	-	15.55	-0.51	-	1
Sep-25 13,000	632.00	-	-	-	15.40	-0.54	-	17
Sep-25 13,800	1,155.00	-	-	-	14.26	-0.77	-	1
Sep-25 14,000	1,313.00	-	-	-	13.97	-0.82	-	21
Sep-25 14,200	1,480.00	-	-	-	13.68	-0.86	-	2
Sep-25 14,400	1,654.00	-	-	-	13.39	-0.90	-	3
Dec-25 6,500	10.00	-	-	-	35.32	-0.01	-	1
Dec-25 6,600	11.00	-	-	-	35.01	-0.01	-	2
Dec-25 6,900	14.00	-	-	-	34.06	-0.01	-	1
Dec-25 7,000	15.00	-	-	-	33.75	-0.01	-	711
Dec-25 7,400	21.00	-	-	-	32.49	-0.02	-	2
Dec-25 7,600	25.00	-	-	-	31.86	-0.02	-	2
Dec-25 7,900	31.00	-	-	-	30.91	-0.02	-	4
Dec-25 8,000	33.00	-	-	-	30.60	-0.03	-	10
Dec-25 8,100	36.00	-	-	-	30.28	-0.03	-	1
Dec-25 8,300	41.00	-	-	-	29.65	-0.03	-	5
Dec-25 8,600	51.00	-	-	-	28.71	-0.04	-	5,002
Dec-25 8,700	55.00	-	-	-	28.39	-0.04	-	1
Dec-25 8,900	63.00	-	-	-	27.76	-0.05	-	2
Dec-25 9,000	67.00	-	-	-	27.45	-0.05	-	503
Dec-25 9,100	72.00	-	-	-	27.13	-0.05	-	1
Dec-25 9,400	87.00	-	-	-	26.19	-0.07	-	1
Dec-25 9,500	93.00	-	-	-	25.87	-0.07	-	9
Dec-25 9,600	99.00	-	-	-	25.56	-0.08	-	2
Dec-25 9,900	120.00	-	-	-	24.61	-0.09	-	1
Dec-25 10,000	128.00	-	-	-	24.30	-0.10	-	6
Dec-25 10,100	136.00	-	-	-	23.98	-0.10	-	1
Dec-25 10,200	145.00	-	-	-	23.67	-0.11	-	2
Dec-25 10,500	174.00	-	-	-	22.72	-0.13	-	12
Dec-25 10,600	185.00	-	-	-	22.41	-0.14	-	18,000
Dec-25 10,800	209.00	-	-	-	21.78	-0.16	-	33
Dec-25 10,900	222.00	-	-	-	21.46	-0.17	-	1
Dec-25 11,000	236.00	-	-	-	21.15	-0.18	-	10,003
Dec-25 11,100	251.00	-	-	-	20.83	-0.19	-	1,500
Dec-25 11,200	266.00	-	-	-	20.52	-0.20	-	1,000
Dec-25 11,300	283.00	-	-	-	20.20	-0.21	-	6,000
Dec-25 11,400	300.00	-	-	-	19.89	-0.23	-	15,002
Dec-25 11,500	319.00	-	-	-	19.57	-0.24	-	1,503
Dec-25 11,600	339.00	-	-	-	19.26	-0.26	-	11,002
Dec-25 11,700	359.00	-	-	-	18.94	-0.27	-	1
Dec-25 11,800	382.00	-	-	-	18.63	-0.29	-	3,007
Dec-25 11,900	405.00	-	-	-	18.31	-0.30	-	5,002
Dec-25 12,000	430.00	-	-	-	18.00	-0.32	-	16
Dec-25 12,100	457.00	-	-	-	17.68	-0.34	-	3
Dec-25 12,200	485.00	-	-	-	17.37	-0.36	-	3
Dec-25 12,300	515.00	-	-	-	17.05	-0.38	-	1
Dec-25 12,500	580.00	-	-	-	16.42	-0.42	-	10
Dec-25 12,700	655.00	-	-	-	15.80	-0.47	-	102
Dec-25 13,000	805.00	-	-	-	15.42	-0.54	-	2,019
Dec-25 13,100	860.00	-	-	-	15.29	-0.57	-	1
Dec-25 13,200	918.00	-	-	-	15.17	-0.59	-	1
Dec-25 13,300	977.00	-	-	-	15.04	-0.61	-	1
Dec-25 13,400	1,040.00	-	-	-	14.91	-0.64	-	1
Dec-25 13,600	1,171.00	-	-	-	14.66	-0.68	-	2
Dec-25 14,200	1,618.00	-	-	-	13.91	-0.81	-	1
Mar-26 8,000	53.00	-	-	-	28.50	-0.03	-	4
Mar-26 8,500	73.00	-	-	-	27.09	-0.05	-	6
Mar-26 9,900	168.00	157.00	157.00	157.00	23.16	-0.11	2	1
Mar-26 10,000	177.00	-	-	-	22.87	-0.12	-	6
Mar-26 10,200	198.00	-	-	-	22.31	-0.13	-	1
Mar-26 11,600	418.00	437.00	437.00	437.00	18.37	-0.27	1	1
Mar-26 11,800	465.00	-	-	-	17.81	-0.30	-	3
Mar-26 13,000	893.00	-	-	-	14.87	-0.53	-	1
Mar-26 13,200	1,001.00	-	-	-	14.57	-0.58	-	1
Mar-26 13,500	1,179.00	-	-	-	14.13	-0.64	-	1
Mar-26 15,000	2,334.00	-	-	-	11.92	-0.90	-	7
Mar-26 15,200	2,515.00	-	-	-	11.63	-0.92	-	1
Mar-26 15,300	2,607.00	-	-	-	11.48	-0.93	-	2
Mar-26 15,500	2,794.00	-	-	-	11.18	-0.95	-	2
Jun-26 8,000	80.00	-	-	-	27.17	-0.05	-	300
Jun-26 9,500	185.00	-	-	-	23.25	-0.11	-	350
Jun-26 10,200	265.00	-	-	-	21.42	-0.16	-	1
Jun-26 11,300	455.00	-	-	-	18.55	-0.27	-	32
Jun-26 11,400	478.00	-	-	-	18.29	-0.28	-	32
Jun-26 11,500	501.00	-	-	-	18.03	-0.29	-	32
Jun-26 11,600	526.00	-	-	-	17.77	-0.31	-	32
Dec-26 8,600	192.00	-	-	-	24.21	-0.09	-	1,250

STOCK OPTIONS

	Previous Close	115.90		17/04/25
	ACCIONA Close	116.10		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	-	-	-	-	46.76	-	1	-
May-25 115.00	4.81	3.43	3.43	3.43	31.33	0.57	1	1
May-25 125.00	1.16	-	-	-	30.40	0.21	-	1
Jun-25 120.00	4.31	-	-	-	29.71	0.43	-	10
Jun-25 125.00	2.61	-	-	-	29.19	0.30	-	4
Jun-25 130.00	1.48	-	-	-	28.67	0.20	-	2
Jun-25 135.00	0.77	-	-	-	28.16	0.12	-	10
Jun-25 150.00	0.06	-	-	-	26.61	0.01	-	1
Sep-25 105.00	14.31	-	-	-	31.65	0.76	-	1
Sep-25 110.00	10.87	-	-	-	30.57	0.66	-	126
Sep-25 125.00	4.02	-	-	-	28.77	0.34	-	6
Sep-25 145.00	0.78	-	-	-	27.68	0.09	-	5
Dec-25 115.00	9.58	-	-	-	28.74	0.53	-	1
Dec-25 125.00	5.74	-	-	-	28.17	0.37	-	1
Dec-25 135.00	3.28	-	-	-	27.74	0.24	-	1
Dec-25 140.00	2.49	-	-	-	27.52	0.20	-	4
Dec-25 145.00	1.81	-	-	-	27.31	0.15	-	3
Mar-26 120.00	8.80	-	-	-	27.39	0.46	-	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	-	-	-	-	47.25	-	1	-
Apr-25 w0 120.00	3.90	-	-	-	46.76	-1.00	1	-
May-25 105.00	0.89	1.10	1.10	1.10	35.31	-0.14	2	2
May-25 110.00	1.83	-	-	-	33.53	-0.26	-	2
May-25 115.00	3.55	-	-	-	31.75	-0.43	-	2
Jun-25 82.00	0.10	-	-	-	39.56	-0.01	-	26
Jun-25 94.00	0.56	-	-	-	36.15	-0.07	-	1
Jun-25 98.00	0.91	-	-	-	35.01	-0.10	-	10
Jun-25 105.00	2.04	-	-	-	33.03	-0.21	-	5
Jun-25 115.00	5.15	-	-	-	30.18	-0.44	-	5
Sep-25 82.00	0.88	-	-	-	34.84	-0.07	-	188
Sep-25 94.00	2.51	-	-	-	32.26	-0.18	-	5
Sep-25 100.00	3.92	-	-	-	30.97	-0.26	-	5
Sep-25 120.00	13.05	-	-	-	27.29	-0.63	-	5
Dec-25 82.00	1.60	-	-	-	33.07	-0.10	-	230
Dec-25 100.00	5.45	-	-	-	29.92	-0.28	-	1
Dec-25 105.00	7.14	-	-	-	29.04	-0.35	-	1
Dec-25 115.00	11.67	-	-	-	27.29	-0.51	-	2
Dec-25 130.00	21.82	-	-	-	26.50	-0.73	-	4
Mar-26 82.00	2.16	-	-	-	31.16	-0.12	-	47
Mar-26 110.00	10.39	-	-	-	27.38	-0.42	-	2

	Previous Close	16.23		17/04/25
	ACCIONA ENERGIA Close	15.86		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 19.50	-	-	-	-	31.33	-	1	-
May-25 20.00	-	-	-	-	30.71	-	-	1
Jun-25 16.50	0.49	-	-	-	30.19	0.40	-	10
Sep-25 15.00	1.58	-	-	-	31.45	0.64	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.00	1.14	-	-	-	35.51	-1.00	1	-
May-25 15.00	0.29	-	-	-	36.45	-0.27	-	5
May-25 17.50	1.76	-	-	-	35.12	-0.83	-	3
Jun-25 14.00	0.32	-	-	-	34.96	-0.23	-	1
Jun-25 14.50	0.47	-	-	-	34.39	-0.30	-	20
Jun-25 15.00	0.65	-	-	-	33.83	-0.39	-	1
Jun-25 17.00	1.85	-	-	-	32.75	-0.73	-	1
Jun-25 18.50	3.12	-	-	-	32.63	-0.89	-	2
Jun-25 22.00	6.51	-	-	-	32.33	-0.99	-	4
Sep-25 18.50	3.35	-	-	-	31.72	-0.78	-	1
Mar-26 21.00	5.79	-	-	-	30.24	-0.83	-	15

	Previous Close	9.74		17/04/25
	ACERINOX Close	9.72		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.75	-	-	-	-	29.36	-	5	-
Apr-25 w0 11.00	-	-	-	-	27.17	-	8	-
Apr-25 w0 11.50	-	-	-	-	26.30	-	4	-
Apr-25 w0 12.00	-	-	-	-	25.42	-	10	-
May-25 9.25	0.65	0.76	0.76	0.76	33.14	0.72	25	25
Jun-25 8.50	1.37	-	-	-	34.01	0.85	-	1
Jun-25 8.75	1.16	-	-	-	33.05	0.80	-	5
Jun-25 9.25	0.79	-	-	-	31.13	0.68	-	10
Jun-25 9.50	0.62	-	-	-	30.17	0.61	-	11
Jun-25 9.75	0.48	0.54	0.54	0.54	29.29	0.53	2	5
Jun-25 10.00	0.37	-	-	-	28.93	0.44	-	124
Jun-25 10.50	0.20	-	-	-	28.21	0.29	-	141
Jun-25 11.00	0.09	-	-	-	27.49	0.16	-	6
Jun-25 11.50	0.04	-	-	-	26.77	0.08	-	32
Jun-25 12.00	0.01	-	-	-	26.05	0.03	-	2
Jun-25 12.50	-	-	-	-	25.33	0.01	-	1
Jun-25 13.50	-	-	-	-	23.89	-	-	3
Sep-25 9.50	0.78	-	-	-	29.85	0.59	-	2
Sep-25 9.75	0.65	-	-	-	29.14	0.53	-	25
Sep-25 10.00	0.54	-	-	-	28.90	0.47	-	155
Sep-25 10.50	0.36	-	-	-	28.42	0.35	-	9
Sep-25 11.00	0.23	-	-	-	27.94	0.25	-	11
Sep-25 12.00	0.08	-	-	-	26.97	0.11	-	4
Dec-25 9.00	1.25	-	-	-	31.16	0.66	-	2
Dec-25 9.50	0.94	-	-	-	29.68	0.57	-	25
Dec-25 9.75	0.82	-	-	-	29.02	0.52	-	25
Dec-25 10.00	0.70	-	-	-	28.82	0.47	-	2
Dec-25 10.50	0.53	-	-	-	28.40	0.39	-	10
Dec-25 11.50	0.27	-	-	-	27.58	0.24	-	3
Dec-25 12.00	0.19	-	-	-	27.17	0.18	-	50
Dec-25 12.50	0.13	-	-	-	26.76	0.13	-	1
Dec-25 14.00	0.03	-	-	-	25.52	0.04	-	45
Mar-26 8.75	1.47	-	-	-	32.14	0.69	-	30
Mar-26 10.00	0.79	-	-	-	29.21	0.48	-	3
Mar-26 10.50	0.61	-	-	-	28.76	0.40	-	41
Mar-26 11.00	0.46	-	-	-	28.31	0.33	-	1
Jun-26 11.50	0.46	-	-	-	28.78	0.30	-	25
Jun-26 12.50	0.27	-	-	-	27.92	0.20	-	25
Dec-26 9.00	1.54	-	-	-	32.68	0.62	-	50
Dec-26 9.25	1.41	-	-	-	32.14	0.59	-	3
Dec-26 9.50	1.29	-	-	-	31.59	0.56	-	6
Dec-26 9.75	1.16	-	-	-	31.10	0.53	-	2
Jun-27 9.00	1.60	-	-	-	32.67	0.62	-	75
Jun-27 9.50	1.35	-	-	-	31.80	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	-	-	-	-	32.07	-	2	-
Apr-25 w0 11.00	1.29	-	-	-	24.53	-1.00	1	-
May-25 8.75	0.05	-	-	-	32.90	-0.12	-	1
May-25 9.00	0.09	-	-	-	31.81	-0.18	-	3
May-25 9.50	0.22	-	-	-	29.63	-0.37	-	1
May-25 9.75	0.32	-	-	-	28.63	-0.49	-	1
May-25 10.50	0.84	-	-	-	27.37	-0.83	-	2
May-25 11.00	1.29	-	-	-	26.53	-0.96	-	12
Jun-25 6.50	-	-	-	-	42.18	-0.01	-	1
Jun-25 7.75	0.04	-	-	-	37.38	-0.06	-	1
Jun-25 8.25	0.09	-	-	-	35.46	-0.12	-	43
Jun-25 8.50	0.12	-	-	-	34.50	-0.15	-	2
Jun-25 8.75	0.17	-	-	-	33.54	-0.20	-	82
Jun-25 9.00	0.22	-	-	-	32.58	-0.26	-	95
Jun-25 9.25	0.29	-	-	-	31.62	-0.32	-	3
Jun-25 9.50	0.38	-	-	-	30.66	-0.40	-	17
Jun-25 9.75	0.49	-	-	-	29.78	-0.48	-	416
Jun-25 10.00	0.62	-	-	-	29.42	-0.56	-	22
Jun-25 10.50	0.95	-	-	-	28.70	-0.72	-	14
Jun-25 11.00	1.35	-	-	-	27.98	-0.84	-	13
Sep-25 8.25	0.30	-	-	-	33.11	-0.23	-	15
Sep-25 8.50	0.37	-	-	-	32.33	-0.27	-	104
Sep-25 8.75	0.44	-	-	-	31.54	-0.31	-	40
Sep-25 9.00	0.53	-	-	-	30.75	-0.36	-	10
Sep-25 9.25	0.62	-	-	-	29.96	-0.41	-	260
Sep-25 9.50	0.73	-	-	-	29.17	-0.47	-	121
Sep-25 10.00	1.01	-	-	-	28.22	-0.58	-	19
Sep-25 10.50	1.34	-	-	-	27.74	-0.69	-	10
Sep-25 11.00	1.72	-	-	-	27.26	-0.78	-	3
Sep-25 13.50	4.03	-	-	-	24.85	-0.99	-	1
Dec-25 8.00	0.34	-	-	-	31.77	-0.21	-	1
Dec-25 8.50	0.48	-	-	-	30.30	-0.28	-	34
Dec-25 9.00	0.64	-	-	-	28.82	-0.37	-	46
Dec-25 9.25	0.74	-	-	-	28.08	-0.41	-	3
Dec-25 11.00	1.80	-	-	-	25.65	-0.73	-	27
Mar-26 7.00	0.26	-	-	-	32.60	-0.15	-	150
Mar-26 7.25	0.31	-	-	-	31.90	-0.18	-	150
Mar-26 7.50	0.36	-	-	-	31.21	-0.20	-	150
Mar-26 7.75	0.42	-	-	-	30.51	-0.23	-	150
Mar-26 8.50	0.64	-	-	-	28.43	-0.33	-	10
Mar-26 8.75	0.74	-	-	-	27.73	-0.37	-	1
Mar-26 9.00	0.83	-	-	-	27.04	-0.41	-	30
Mar-26 9.25	0.94	-	-	-	26.34	-0.46	-	23
Jun-27 8.75	1.12	-	-	-	21.99	-0.45	-	1

	Previous Close	51.50		17/04/25
	ACS Close	51.40		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	7.40	-	-	-	48.52	1.00	25	-
Apr-25 w0 56.00	-	-	-	-	39.54	-	28	-
Apr-25 w0 58.00	-	-	-	-	39.37	-	10	-
Apr-25 w0 60.00	-	-	-	-	39.20	-	15	-
May-25 56.00	0.32	-	-	-	27.91	0.15	-	26
May-25 58.00	0.12	-	-	-	27.69	0.07	-	1
May-25 60.00	0.04	-	-	-	27.47	0.03	-	1
May-25 62.00	0.01	-	-	-	27.25	0.01	-	1
Jun-25 34.00	17.56	-	-	-	43.60	0.99	-	1
Jun-25 37.00	14.62	-	-	-	40.92	0.98	-	30
Jun-25 40.00	11.73	-	-	-	38.23	0.95	-	3
Jun-25 42.00	9.86	-	-	-	36.44	0.92	-	25
Jun-25 43.00	8.94	-	-	-	35.55	0.90	-	25
Jun-25 45.00	7.19	-	-	-	33.76	0.85	-	1
Jun-25 46.00	6.34	-	-	-	32.86	0.82	-	51
Jun-25 48.00	4.77	-	-	-	31.07	0.73	-	1
Jun-25 50.00	3.37	-	-	-	29.28	0.62	-	1
Jun-25 54.00	1.47	-	-	-	27.93	0.37	-	5
Jun-25 56.00	0.91	-	-	-	27.85	0.26	-	27
Jun-25 58.00	0.54	0.35	0.35	0.35	27.77	0.17	25	25
Sep-25 36.00	15.65	-	-	-	37.58	0.97	-	25
Sep-25 45.00	7.56	-	-	-	31.62	0.81	-	1
Sep-25 46.00	6.78	-	-	-	30.96	0.77	-	51
Sep-25 47.00	6.02	-	-	-	30.30	0.73	-	2
Sep-25 48.00	5.31	-	-	-	29.64	0.69	-	2
Sep-25 49.00	4.65	-	-	-	28.98	0.65	-	1
Sep-25 50.00	4.01	-	-	-	28.32	0.60	-	3
Sep-25 52.00	2.95	-	-	-	27.37	0.50	-	1
Sep-25 54.00	2.19	-	-	-	27.31	0.40	-	27
Sep-25 56.00	1.59	1.35	1.35	1.35	27.24	0.31	5	31
Sep-25 58.00	1.13	-	-	-	27.18	0.24	-	75
Sep-25 60.00	0.81	-	-	-	27.11	0.18	-	1
Dec-25 18.00	33.47	-	-	-	46.43	1.00	-	2
Dec-25 31.00	20.55	-	-	-	38.85	0.99	-	3
Dec-25 33.00	18.60	-	-	-	37.68	0.98	-	3
Dec-25 35.00	16.67	-	-	-	36.51	0.97	-	25
Dec-25 36.00	15.73	-	-	-	35.93	0.96	-	25
Dec-25 37.00	14.79	-	-	-	35.34	0.94	-	25
Dec-25 38.00	13.88	-	-	-	34.76	0.93	-	25
Dec-25 39.00	12.98	-	-	-	34.18	0.91	-	25
Dec-25 40.00	12.10	-	-	-	33.59	0.89	-	31
Dec-25 41.00	11.24	-	-	-	33.01	0.87	-	26
Dec-25 43.00	9.59	-	-	-	31.84	0.82	-	1
Dec-25 44.00	8.81	-	-	-	31.26	0.79	-	3
Dec-25 46.00	7.33	-	-	-	30.09	0.72	-	1
Dec-25 49.00	5.36	-	-	-	28.34	0.61	-	1
Dec-25 50.00	4.75	-	-	-	27.76	0.57	-	2
Dec-25 52.00	3.74	-	-	-	26.83	0.50	-	1
Dec-25 54.00	2.94	-	-	-	26.48	0.42	-	4
Dec-25 56.00	2.26	-	-	-	26.13	0.35	-	3
Dec-25 58.00	1.74	-	-	-	25.78	0.29	-	1
Dec-25 68.00	0.33	-	-	-	24.03	0.08	-	25
Dec-25 70.00	0.21	-	-	-	23.68	0.05	-	75
Dec-25 72.00	0.14	-	-	-	23.33	0.04	-	25
Mar-26 35.00	16.71	-	-	-	34.77	0.96	-	25
Mar-26 36.00	15.79	-	-	-	34.25	0.94	-	25
Mar-26 37.00	14.88	-	-	-	33.72	0.93	-	25
Mar-26 38.00	13.97	-	-	-	33.20	0.91	-	25
Mar-26 39.00	13.12	-	-	-	32.67	0.89	-	25
Mar-26 41.00	11.43	-	-	-	31.62	0.84	-	10
Mar-26 48.00	6.41	-	-	-	27.95	0.64	-	25
Mar-26 49.00	5.78	-	-	-	27.42	0.60	-	25
Mar-26 52.00	4.22	-	-	-	26.07	0.50	-	25
Mar-26 54.00	3.43	-	-	-	25.77	0.44	-	27
Mar-26 56.00	2.75	-	-	-	25.47	0.37	-	25
Mar-26 70.00	0.41	-	-	-	23.39	0.09	-	25
Mar-26 72.00	0.27	-	-	-	23.09	0.06	-	50
Jun-26 56.00	3.26	-	-	-	25.03	0.40	-	1
Sep-26 56.00	3.29	-	-	-	24.65	0.40	-	25
Sep-26 58.00	2.71	-	-	-	24.36	0.35	-	1
Mar-27 56.00	3.88	-	-	-	24.23	0.41	-	25
Jun-27 28.00	23.48	-	-	-	33.97	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	-	-	-	-	51.75	-	25	-
Apr-25 w0 47.00	-	-	-	-	44.79	-	1	-
Apr-25 w0 50.00	-	-	-	-	41.31	-	25	-
Apr-25 w0 52.00	0.60	-	-	-	39.63	-1.00	26	-
Apr-25 w0 54.00	2.60	-	-	-	39.46	-1.00	27	-
Apr-25 w0 58.00	6.60	6.66	6.66	6.66	39.12	-1.00	1	-
May-25 43.00	0.12	-	-	-	39.50	-0.05	-	1
May-25 45.00	0.24	-	-	-	37.19	-0.09	-	1
May-25 49.00	0.87	0.94	0.94	0.94	32.57	-0.28	2	2
May-25 50.00	1.15	-	-	-	31.42	-0.35	-	1
May-25 52.00	2.01	-	-	-	29.73	-0.53	-	1
May-25 54.00	3.29	3.05	3.20	3.05	29.51	-0.71	2	23
Jun-25 28.00	-	-	-	-	49.23	-	-	30
Jun-25 30.00	0.01	-	-	-	47.44	-	-	11
Jun-25 31.00	0.01	-	-	-	46.55	-	-	25
Jun-25 34.00	0.03	-	-	-	43.86	-0.01	-	2
Jun-25 36.00	0.06	-	-	-	42.07	-0.02	-	10
Jun-25 38.00	0.11	-	-	-	40.28	-0.03	-	50
Jun-25 39.00	0.14	-	-	-	39.39	-0.04	-	25
Jun-25 41.00	0.23	-	-	-	37.60	-0.06	-	25
Jun-25 42.00	0.31	-	-	-	36.70	-0.08	-	53
Jun-25 43.00	0.39	-	-	-	35.81	-0.10	-	25
Jun-25 45.00	0.63	-	-	-	34.02	-0.15	-	25
Jun-25 47.00	0.98	-	-	-	32.23	-0.23	-	5
Jun-25 48.00	1.21	-	-	-	31.33	-0.27	-	6
Jun-25 49.00	1.49	-	-	-	30.44	-0.32	-	25
Jun-25 50.00	1.81	-	-	-	29.54	-0.38	-	25
Jun-25 52.00	2.68	-	-	-	28.27	-0.51	-	27
Sep-25 27.00	0.04	-	-	-	42.31	-0.01	-	1
Sep-25 33.00	0.20	-	-	-	38.34	-0.04	-	35
Sep-25 34.00	0.25	-	-	-	37.68	-0.04	-	25
Sep-25 35.00	0.30	-	-	-	37.02	-0.05	-	100
Sep-25 36.00	0.38	-	-	-	36.36	-0.07	-	25
Sep-25 37.00	0.46	-	-	-	35.70	-0.08	-	1
Sep-25 39.00	0.66	-	-	-	34.37	-0.11	-	27
Sep-25 45.00	1.75	-	-	-	30.40	-0.26	-	75
Sep-25 46.00	2.03	-	-	-	29.74	-0.30	-	55
Sep-25 47.00	2.31	-	-	-	29.08	-0.33	-	2
Sep-25 48.00	2.68	-	-	-	28.42	-0.38	-	25
Sep-25 49.00	3.06	-	-	-	27.76	-0.42	-	50
Sep-25 52.00	4.49	-	-	-	26.15	-0.56	-	1
Dec-25 25.00	0.08	-	-	-	40.74	-0.01	-	20
Dec-25 28.00	0.16	-	-	-	38.99	-0.02	-	25
Dec-25 29.00	0.19	-	-	-	38.40	-0.03	-	25
Dec-25 30.00	0.24	-	-	-	37.82	-0.03	-	25
Dec-25 31.00	0.29	-	-	-	37.24	-0.04	-	26
Dec-25 32.00	0.35	-	-	-	36.65	-0.05	-	27
Dec-25 33.00	0.42	-	-	-	36.07	-0.06	-	25
Dec-25 34.00	0.51	-	-	-	35.49	-0.07	-	25
Dec-25 35.00	0.59	-	-	-	34.90	-0.08	-	25
Dec-25 36.00	0.68	-	-	-	34.32	-0.09	-	25
Dec-25 37.00	0.81	-	-	-	33.73	-0.11	-	25
Dec-25 38.00	0.94	-	-	-	33.15	-0.12	-	27
Dec-25 42.00	1.63	-	-	-	30.82	-0.20	-	1
Dec-25 43.00	1.83	-	-	-	30.23	-0.23	-	50
Dec-25 44.00	2.10	-	-	-	29.65	-0.25	-	2
Dec-25 46.00	2.66	-	-	-	28.48	-0.31	-	27
Dec-25 47.00	2.98	-	-	-	27.90	-0.34	-	200
Dec-25 48.00	3.35	-	-	-	27.31	-0.38	-	56
Dec-25 49.00	3.73	-	-	-	26.73	-0.41	-	25
Dec-25 50.00	4.14	-	-	-	26.15	-0.45	-	1
Mar-26 28.00	0.28	-	-	-	36.75	-0.03	-	25
Mar-26 29.00	0.33	-	-	-	36.23	-0.04	-	25
Mar-26 31.00	0.47	-	-	-	35.18	-0.06	-	25
Mar-26 32.00	0.56	-	-	-	34.65	-0.07	-	25
Mar-26 33.00	0.65	-	-	-	34.13	-0.08	-	25
Mar-26 34.00	0.74	-	-	-	33.60	-0.09	-	25
Mar-26 39.00	1.48	-	-	-	30.97	-0.16	-	30
Mar-26 44.00	2.64	-	-	-	28.35	-0.27	-	38
Mar-26 45.00	2.92	-	-	-	27.82	-0.30	-	25
Mar-26 46.00	3.23	-	-	-	27.30	-0.33	-	50
Mar-26 47.00	3.60	-	-	-	26.77	-0.36	-	3
Mar-26 54.00	7.00	-	-	-	24.07	-0.59	-	1
Jun-26 30.00	0.46	-	-	-	33.20	-0.05	-	25
Jun-26 31.00	0.55	-	-	-	32.72	-0.06	-	25
Jun-26 34.00	0.84	-	-	-	31.28	-0.09	-	10
Jun-26 41.00	2.01	-	-	-	27.92	-0.21	-	25
Jun-26 42.00	2.25	-	-	-	27.44	-0.23	-	25
Jun-26 43.00	2.52	-	-	-	26.96	-0.25	-	25
Jun-26 44.00	2.80	-	-	-	26.48	-0.28	-	25
Jun-26 45.00	3.07	-	-	-	26.00	-0.30	-	25
Sep-26 50.00	5.79	-	-	-	22.21	-0.49	-	25
Sep-26 52.00	6.84	-	-	-	21.48	-0.56	-	50
Sep-26 54.00	8.10	-	-	-	21.18	-0.62	-	50
Sep-26 56.00	9.48	-	-	-	20.88	-0.67	-	50
Dec-26 23.00	0.23	-	-	-	33.60	-0.02	-	201
Dec-26 24.00	0.28	-	-	-	33.16	-0.03	-	25
Dec-26 25.00	0.34	-	-	-	32.72	-0.04	-	25
Dec-26 27.00	0.47	-	-	-	31.84	-0.05	-	25
Dec-26 28.00	0.57	-	-	-	31.40	-0.06	-	75
Dec-26 29.00	0.66	-	-	-	30.96	-0.07	-	75
Dec-26 30.00	0.75	-	-	-	30.52	-0.08	-	17
Dec-26 33.00	1.14	-	-	-	29.19	-0.11	-	6
Dec-26 34.00	1.28	-	-	-	28.75	-0.12	-	25
Dec-26 35.00	1.42	-	-	-	28.31	-0.14	-	200
Jun-27 22.00	0.28	-	-	-	32.03	-0.03	-	360
Jun-27 24.00	0.39	-	-	-	31.24	-0.04	-	85
Jun-27 28.00	0.74	-	-	-	29.66	-0.07	-	2
Jun-27 33.00	1.40	-	-	-	27.68	-0.12	-	2

	Previous Close	216.80		17/04/25
	AENA Close	218.00		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 210.00	8.00	-	-	-	31.26	1.00	5	-
Apr-25 w0 220.00	-	-	-	-	29.44	-	502	-
Apr-25 w0 230.00	-	-	-	-	28.60	-	5	-
May-25 230.00	0.21	0.35	0.35	0.35	19.85	0.04	5	5
May-25 240.00	0.02	-	-	-	18.92	-	-	1
Jun-25 175.00	43.04	-	-	-	33.38	1.00	5	-
Jun-25 190.00	28.04	-	-	-	29.99	1.00	5	-
Jun-25 195.00	23.05	-	-	-	28.85	1.00	5	-
Jun-25 200.00	18.11	-	-	-	27.72	0.98	3	-
Jun-25 220.00	4.01	-	-	-	23.38	0.32	-	5
Jun-25 230.00	1.61	-	-	-	22.05	0.16	-	28
Sep-25 175.00	43.03	-	-	-	30.94	1.00	5	-
Sep-25 180.00	38.03	-	-	-	30.15	1.00	5	-
Sep-25 190.00	28.17	-	-	-	28.58	0.98	5	-
Sep-25 200.00	19.90	-	-	-	27.00	0.64	-	5
Sep-25 210.00	13.88	-	-	-	25.43	0.53	-	5
Sep-25 230.00	5.60	-	-	-	23.09	0.30	-	20
Sep-25 240.00	3.18	-	-	-	22.19	0.20	-	15
Dec-25 210.00	17.14	-	-	-	24.40	0.55	-	1
Dec-25 220.00	12.07	-	-	-	23.19	0.45	-	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	-	-	-	-	33.94	-	5	-
Apr-25 w0 200.00	-	-	-	-	32.91	-	123	-
Apr-25 w0 210.00	-	-	-	-	30.84	-	5	-
May-25 185.00	0.34	-	-	-	26.34	-0.05	-	1
May-25 200.00	2.11	-	-	-	23.16	-0.25	-	43
Jun-25 155.00	0.14	-	-	-	33.15	-0.01	-	1
Jun-25 160.00	0.21	-	-	-	32.02	-0.02	-	1
Jun-25 180.00	1.05	-	-	-	27.49	-0.09	-	5
Jun-25 185.00	1.51	-	-	-	26.36	-0.12	-	1
Jun-25 195.00	3.02	-	-	-	24.09	-0.23	-	9
Jun-25 230.00	21.98	-	-	-	17.29	-0.93	-	5
Sep-25 130.00	0.23	-	-	-	34.73	-0.01	-	1
Sep-25 185.00	4.51	-	-	-	26.07	-0.21	-	5
Sep-25 190.00	5.51	-	-	-	25.28	-0.25	-	5
Sep-25 195.00	6.86	-	-	-	24.49	-0.30	-	10
Sep-25 210.00	12.21	-	-	-	22.13	-0.48	-	5
Sep-25 230.00	24.33	-	-	-	19.79	-0.76	-	5
Dec-25 155.00	2.06	-	-	-	29.13	-0.08	-	5
Dec-25 200.00	10.81	-	-	-	23.07	-0.36	-	5

	Previous Close	9.39		17/04/25
	ALMIRALL Close	9.37		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	-	-	-	-	23.03	-	20	-
Jun-25 9.25	0.45	-	-	-	27.51	0.57	-	36
Jun-25 9.50	0.33	-	-	-	27.46	0.47	-	37
Jun-25 10.00	0.17	-	-	-	27.36	0.28	-	11
Sep-25 10.50	0.25	-	-	-	27.09	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.44	-	-	-	27.38	-0.49	-	2

	Previous Close	68.58		17/04/25
	AMADEUS Close	68.04		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	6.04	-	-	-	45.74	1.00	20	-
Apr-25 w0 66.00	2.04	-	-	-	41.39	1.00	1	-
Apr-25 w0 68.00	0.04	-	-	-	39.21	1.00	20	-
Apr-25 w0 70.00	-	-	-	-	38.83	-	40	-
Apr-25 w0 72.00	-	-	-	-	38.49	-	1	-
Apr-25 w0 74.00	-	-	-	-	38.15	-	29	-
Apr-25 w0 76.00	-	-	-	-	37.81	-	2	-
Apr-25 w0 78.00	-	-	-	-	37.46	-	25	-
May-25 68.00	2.07	-	-	-	25.90	0.53	-	1
May-25 76.00	0.12	-	-	-	24.14	0.06	-	25
May-25 80.00	0.01	-	-	-	23.28	0.01	-	25
Jun-25 52.00	16.51	-	-	-	41.75	0.95	-	25
Jun-25 56.00	12.76	-	-	-	37.77	0.91	-	3
Jun-25 60.00	9.16	-	-	-	33.80	0.84	-	7
Jun-25 62.00	7.48	-	-	-	31.81	0.78	-	8
Jun-25 64.00	5.89	-	-	-	29.82	0.72	-	3
Jun-25 66.00	4.40	-	-	-	27.83	0.64	-	9
Jun-25 68.00	3.09	-	-	-	25.84	0.54	-	2
Jun-25 70.00	2.17	-	-	-	25.45	0.43	-	2
Jun-25 72.00	1.46	-	-	-	25.10	0.33	-	28
Jun-25 74.00	0.94	-	-	-	24.75	0.24	-	60
Jun-25 76.00	0.57	-	-	-	24.40	0.16	-	58
Jun-25 78.00	0.33	-	-	-	24.04	0.10	-	25
Jun-25 80.00	0.18	-	-	-	23.69	0.06	-	75
Jun-25 82.00	0.09	-	-	-	23.34	0.03	-	1
Jun-25 84.00	0.04	-	-	-	22.99	0.02	-	5
Sep-25 49.00	19.70	-	-	-	39.80	0.94	-	25
Sep-25 52.00	16.94	-	-	-	37.54	0.91	-	25
Sep-25 62.00	8.51	-	-	-	30.00	0.72	-	32
Sep-25 64.00	7.00	-	-	-	28.49	0.67	-	50
Sep-25 66.00	5.66	-	-	-	26.98	0.60	-	31
Sep-25 68.00	4.39	-	-	-	25.47	0.53	-	75
Sep-25 70.00	3.46	-	-	-	25.08	0.46	-	26
Sep-25 74.00	2.03	-	-	-	24.33	0.32	-	101
Sep-25 76.00	1.51	-	-	-	23.96	0.26	-	127
Sep-25 78.00	1.10	-	-	-	23.59	0.20	-	100
Sep-25 80.00	0.76	-	-	-	23.21	0.15	-	150
Sep-25 82.00	0.53	-	-	-	22.84	0.11	-	100
Sep-25 84.00	0.35	-	-	-	22.47	0.08	-	35
Dec-25 64.00	8.01	-	-	-	27.04	0.65	-	35
Dec-25 72.00	3.69	-	-	-	23.81	0.42	-	25
Dec-25 76.00	2.38	-	-	-	23.20	0.31	-	76
Dec-25 78.00	1.87	-	-	-	22.90	0.26	-	75
Dec-25 80.00	1.45	-	-	-	22.59	0.22	-	58
Dec-25 82.00	1.09	-	-	-	22.29	0.18	-	175
Dec-25 84.00	0.82	-	-	-	21.99	0.14	-	86
Dec-25 86.00	0.59	-	-	-	21.68	0.11	-	80
Dec-25 88.00	0.43	-	-	-	21.38	0.08	-	50
Mar-26 49.00	20.27	-	-	-	34.05	0.89	-	50
Mar-26 50.00	19.39	-	-	-	33.54	0.88	-	100
Jun-26 64.00	9.33	-	-	-	25.80	0.64	-	1
Jun-26 80.00	2.59	-	-	-	22.24	0.29	-	1
Dec-26 58.00	14.22	-	-	-	27.85	0.73	-	25
Dec-26 64.00	10.33	-	-	-	25.70	0.63	-	25
Dec-26 66.00	9.11	-	-	-	24.99	0.60	-	25
Dec-26 72.00	6.24	-	-	-	23.64	0.48	-	25
Jun-27 52.00	19.14	-	-	-	29.30	0.80	-	25
Jun-27 58.00	14.92	-	-	-	27.36	0.72	-	25
Jun-27 62.00	12.44	-	-	-	26.06	0.66	-	50
Jun-27 66.00	10.05	-	-	-	24.77	0.60	-	25
Jun-27 68.00	9.01	-	-	-	24.12	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 60.00	-	-	-	-	49.24	-	4	-
Apr-25 w0 62.00	-	-	-	-	47.07	-	1	-
Apr-25 w0 64.00	-	-	-	-	44.89	-	26	-
Apr-25 w0 66.00	-	-	-	-	42.72	-	20	-
Apr-25 w0 68.00	-	-	-	-	40.54	-	10	-
Apr-25 w0 70.00	1.96	-	-	-	40.16	-1.00	25	-
Apr-25 w0 74.00	5.96	-	-	-	39.48	-1.00	1	-
May-25 56.00	0.11	-	-	-	40.12	-0.04	-	3
May-25 58.00	0.20	-	-	-	38.03	-0.06	-	3
May-25 62.00	0.54	-	-	-	33.83	-0.15	-	1
May-25 74.00	6.21	-	-	-	26.22	-0.87	-	1
Jun-25 39.00	0.03	-	-	-	54.74	-0.01	-	34
Jun-25 40.00	0.03	-	-	-	53.75	-0.01	-	25
Jun-25 41.00	0.04	-	-	-	52.75	-0.01	-	25
Jun-25 44.00	0.07	-	-	-	49.77	-0.01	-	25
Jun-25 45.00	0.08	-	-	-	48.77	-0.02	-	25
Jun-25 46.00	0.10	-	-	-	47.78	-0.02	-	25
Jun-25 47.00	0.12	-	-	-	46.78	-0.02	-	25
Jun-25 48.00	0.15	-	-	-	45.79	-0.03	-	30
Jun-25 50.00	0.20	-	-	-	43.80	-0.04	-	26
Jun-25 52.00	0.28	-	-	-	41.81	-0.05	-	25
Jun-25 54.00	0.37	-	-	-	39.82	-0.07	-	32
Jun-25 58.00	0.68	-	-	-	35.84	-0.12	-	50
Jun-25 60.00	0.90	-	-	-	33.86	-0.16	-	51
Jun-25 62.00	1.22	-	-	-	31.87	-0.22	-	32
Jun-25 64.00	1.61	-	-	-	29.88	-0.28	-	51
Jun-25 66.00	2.13	-	-	-	27.89	-0.37	-	350
Jun-25 68.00	2.81	-	-	-	25.90	-0.47	-	180
Jun-25 70.00	3.90	-	-	-	25.51	-0.58	-	40
Jun-25 72.00	5.19	-	-	-	25.16	-0.68	-	25
Sep-25 43.00	0.33	-	-	-	42.62	-0.04	-	25
Sep-25 44.00	0.37	-	-	-	41.87	-0.04	-	25
Sep-25 48.00	0.59	-	-	-	38.85	-0.07	-	25
Sep-25 49.00	0.66	-	-	-	38.09	-0.08	-	25
Sep-25 50.00	0.73	-	-	-	37.34	-0.09	-	2
Sep-25 52.00	0.90	-	-	-	35.83	-0.11	-	1,000
Sep-25 56.00	1.35	-	-	-	32.81	-0.16	-	50
Sep-25 58.00	1.68	-	-	-	31.30	-0.20	-	25
Sep-25 60.00	2.01	-	-	-	29.80	-0.24	-	1
Sep-25 62.00	2.48	-	-	-	28.29	-0.29	-	210
Sep-25 64.00	2.97	-	-	-	26.78	-0.34	-	75
Sep-25 66.00	3.63	-	-	-	25.27	-0.41	-	101
Sep-25 68.00	4.38	-	-	-	23.76	-0.49	-	175
Sep-25 70.00	5.45	-	-	-	23.37	-0.57	-	50
Dec-25 39.00	0.40	-	-	-	41.81	-0.04	-	25
Dec-25 40.00	0.45	-	-	-	41.16	-0.04	-	25
Dec-25 44.00	0.68	-	-	-	38.55	-0.06	-	25
Dec-25 45.00	0.75	-	-	-	37.90	-0.07	-	27
Dec-25 46.00	0.83	-	-	-	37.25	-0.08	-	25
Dec-25 47.00	0.90	-	-	-	36.60	-0.08	-	25
Dec-25 48.00	0.97	-	-	-	35.95	-0.09	-	50
Dec-25 49.00	1.09	-	-	-	35.30	-0.10	-	25
Dec-25 50.00	1.20	-	-	-	34.64	-0.11	-	501
Dec-25 52.00	1.42	-	-	-	33.34	-0.13	-	25
Dec-25 54.00	1.67	-	-	-	32.04	-0.16	-	25
Dec-25 56.00	2.00	-	-	-	30.73	-0.19	-	50
Dec-25 58.00	2.33	-	-	-	29.43	-0.22	-	125
Dec-25 60.00	2.76	-	-	-	28.13	-0.26	-	185
Dec-25 62.00	3.23	-	-	-	26.83	-0.30	-	90
Dec-25 64.00	3.77	-	-	-	25.52	-0.35	-	75
Dec-25 66.00	4.42	-	-	-	24.22	-0.41	-	75
Dec-25 68.00	5.15	-	-	-	22.92	-0.47	-	25
Dec-25 70.00	6.22	-	-	-	22.59	-0.54	-	26
Dec-25 72.00	7.43	-	-	-	22.29	-0.60	-	1
Dec-25 74.00	8.73	-	-	-	21.98	-0.67	-	1
Mar-26 44.00	0.82	-	-	-	34.36	-0.07	-	1
Mar-26 46.00	0.98	-	-	-	33.35	-0.09	-	25
Mar-26 50.00	1.45	-	-	-	31.33	-0.13	-	1
Jun-26 50.00	1.70	-	-	-	29.97	-0.13	-	28
Jun-26 52.00	2.03	-	-	-	29.08	-0.16	-	27
Jun-26 60.00	3.74	-	-	-	25.51	-0.28	-	43
Jun-26 62.00	4.28	-	-	-	24.62	-0.32	-	49
Jun-26 64.00	4.96	-	-	-	23.73	-0.37	-	28
Sep-26 64.00	5.67	-	-	-	23.23	-0.38	-	25
Sep-26 66.00	6.40	-	-	-	22.46	-0.42	-	25
Sep-26 68.00	7.29	-	-	-	21.69	-0.47	-	25
Sep-26 70.00	8.31	-	-	-	21.37	-0.52	-	25
Dec-26 62.00	5.42	-	-	-	23.76	-0.34	-	2
Dec-26 68.00	7.75	-	-	-	21.61	-0.46	-	1
Jun-27 44.00	1.83	-	-	-	28.79	-0.11	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.10	-	-	-	23.59	0.20	-	2

	Previous Close	24.02		17/04/25
	ARCELORMITTAL Close	23.84		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	0.84	0.84	0.84	0.84	59.63	1.00	1	-
Apr-25 w0 24.00	-	0.08	0.08	0.08	58.08	-	21	-
Apr-25 w0 27.00	-	-	-	-	52.88	-	4	-
Apr-25 w0 33.00	-	-	-	-	42.48	-	1	-
Apr-25 w0 34.00	-	-	-	-	40.74	-	2	-
May-25 22.00	2.39	-	-	-	48.62	0.75	-	1
May-25 24.00	1.16	-	-	-	45.85	0.51	-	1
May-25 33.00	-	-	-	-	40.82	-	-	3
May-25 34.00	-	-	-	-	40.26	-	-	1
Jun-25 24.00	1.59	-	-	-	43.21	0.51	-	40
Jun-25 25.00	1.18	-	-	-	42.87	0.42	-	111
Jun-25 29.00	0.28	-	-	-	41.53	0.14	-	5
Jun-25 30.00	0.18	-	-	-	41.19	0.10	-	10
Jun-25 31.00	0.12	-	-	-	40.86	0.07	-	1
Jun-25 33.00	0.04	-	-	-	40.19	0.03	-	4
Jun-25 39.00	-	-	-	-	38.17	-	-	5
Sep-25 21.00	4.17	-	-	-	43.61	0.72	-	2
Sep-25 26.00	1.57	-	-	-	38.79	0.41	-	5
Sep-25 28.00	0.97	-	-	-	37.56	0.30	-	16
Sep-25 29.00	0.73	-	-	-	36.95	0.24	-	5
Sep-25 30.00	0.56	-	-	-	36.33	0.20	-	10
Sep-25 31.00	0.41	-	-	-	35.72	0.15	-	1
Dec-25 20.00	5.26	-	-	-	42.78	0.75	-	1
Dec-25 21.00	4.59	-	-	-	41.73	0.71	-	2
Dec-25 24.00	2.88	-	-	-	38.70	0.55	-	13
Dec-25 25.00	2.46	-	-	-	38.38	0.50	-	2
Dec-25 27.00	1.76	-	-	-	37.73	0.40	-	8
Dec-25 28.00	1.45	-	-	-	37.41	0.35	-	9
Dec-25 31.00	0.82	-	-	-	36.45	0.23	-	1
Dec-25 32.00	0.67	-	-	-	36.13	0.20	-	50
Mar-26 25.00	2.94	-	-	-	37.88	0.52	-	1
Jun-29 24.00	5.95	-	-	-	33.97	0.63	-	1
Dec-29 30.00	4.59	-	-	-	33.82	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	-	-	-	-	61.46	-	1	-
Apr-25 w0 23.00	-	-	-	-	58.44	-	1	-
Apr-25 w0 25.00	1.16	-	-	-	55.16	-1.00	2	-
Apr-25 w0 26.00	2.16	2.30	2.30	2.30	53.43	-1.00	3	-
May-25 21.00	0.33	0.32	0.32	0.32	48.88	-0.17	8	8
May-25 22.00	0.57	-	-	-	47.43	-0.27	-	11
May-25 26.00	2.73	-	-	-	43.54	-0.76	-	12
Jun-25 18.50	0.24	-	-	-	49.29	-0.10	-	12
Jun-25 20.00	0.47	-	-	-	47.26	-0.17	-	12
Jun-25 21.00	0.69	-	-	-	45.90	-0.23	-	1
Jun-25 22.00	0.99	-	-	-	44.55	-0.31	-	134
Jun-25 25.00	2.43	-	-	-	41.66	-0.59	-	8
Jun-25 26.00	3.11	3.00	3.00	3.00	41.33	-0.68	1	1
Jun-25 27.00	3.87	-	-	-	40.99	-0.75	-	23
Jun-25 28.00	4.69	-	-	-	40.65	-0.82	-	2
Sep-25 15.50	0.27	-	-	-	49.57	-0.07	-	4
Sep-25 20.00	1.04	1.03	1.03	1.03	44.03	-0.23	1	1
Sep-25 23.00	2.08	-	-	-	40.34	-0.40	-	4
Sep-25 24.00	2.54	-	-	-	39.21	-0.46	-	6
Sep-25 25.00	3.09	-	-	-	38.60	-0.53	-	3
Sep-25 26.00	3.72	-	-	-	37.98	-0.60	-	7
Dec-25 15.50	0.51	-	-	-	46.90	-0.10	-	4
Dec-25 16.50	0.67	-	-	-	45.85	-0.13	-	2
Dec-25 19.50	1.36	-	-	-	42.70	-0.23	-	3
Dec-25 20.00	1.52	-	-	-	42.18	-0.26	-	2
Dec-25 22.00	2.23	-	-	-	40.08	-0.35	-	1
Dec-25 23.00	2.64	-	-	-	39.03	-0.40	-	3
Dec-25 25.00	3.70	-	-	-	37.78	-0.51	-	1
Mar-26 15.50	0.68	-	-	-	44.40	-0.11	-	2
Mar-26 24.00	3.52	-	-	-	37.37	-0.44	-	1
Mar-26 25.00	4.11	-	-	-	37.21	-0.49	-	3

	Previous Close	5.36		17/04/25
	ATRESMEDIA Close	5.34		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.09	-	-	-	26.17	1.00	1	-
Jun-25 4.90	0.49	-	-	-	22.59	0.87	-	10
Sep-25 4.80	0.58	-	-	-	22.65	0.90	-	13
Sep-25 5.25	0.24	-	-	-	20.83	0.60	-	7
Dec-25 3.00	2.35	-	-	-	27.18	1.00	-	1
Dec-25 4.80	0.58	-	-	-	22.69	0.88	-	1
Dec-25 5.00	0.42	-	-	-	22.19	0.77	-	8
Mar-26 5.25	0.29	-	-	-	22.77	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.01	-	-	-	20.24	-0.03	-	5
Dec-25 4.90	0.36	-	-	-	17.92	-0.55	-	2

	Previous Close	2.50		17/04/25
	B.SABADELL Close	2.48		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.48	-	-	-	39.26	0.98	-	2
May-25 2.80	0.02	-	-	-	37.85	0.14	-	10
Jun-25 2.40	0.20	-	-	-	36.94	0.62	-	9
Jun-25 2.60	0.11	-	-	-	36.65	0.42	-	2
Jun-25 2.70	0.07	-	-	-	36.64	0.32	-	5
Jun-25 2.90	0.04	0.01	0.01	0.01	36.61	0.18	26	15
Sep-25 2.00	0.53	-	-	-	36.48	0.87	-	6
Sep-25 2.70	0.13	-	-	-	34.62	0.39	-	800
Sep-25 3.00	0.06	-	-	-	34.54	0.22	-	5
Sep-25 3.10	0.05	-	-	-	34.51	0.18	-	100
Dec-25 2.60	0.21	-	-	-	34.61	0.48	-	5
Dec-25 2.90	0.13	-	-	-	34.49	0.33	-	13
Dec-25 3.00	0.10	-	-	-	34.45	0.28	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	30.04	-	25	-
Apr-25 w0 2.30	-	-	-	-	29.13	-	5	-
Apr-25 w0 2.60	0.12	-	-	-	28.70	-1.00	7	-
Apr-25 w0 2.70	0.22	-	-	-	28.69	-1.00	20	-
May-25 2.50	0.10	-	-	-	32.74	-0.51	-	6
May-25 2.60	0.16	-	-	-	32.74	-0.68	-	3
May-25 2.70	0.24	-	-	-	32.74	-0.81	-	3
May-25 2.80	0.33	-	-	-	32.74	-0.90	-	1
Jun-25 1.00	-	-	-	-	38.86	-	-	4,765
Jun-25 1.10	-	-	-	-	38.51	-	-	2,350
Jun-25 1.20	-	-	-	-	38.16	-	-	1
Jun-25 1.40	-	-	-	-	37.46	-	-	5,248
Jun-25 1.60	-	-	-	-	36.76	-	-	20
Jun-25 1.70	-	-	-	-	36.41	-	-	4
Jun-25 1.80	-	-	-	-	36.06	-0.01	-	31
Jun-25 1.90	-	-	-	-	35.71	-0.03	-	552
Jun-25 2.00	0.01	-	-	-	35.36	-0.06	-	500
Jun-25 2.20	0.04	-	-	-	34.66	-0.18	-	4
Jun-25 2.40	0.10	-	-	-	33.96	-0.38	-	7
Jun-25 2.50	0.15	-	-	-	33.69	-0.49	-	3
Jun-25 2.70	0.28	-	-	-	33.66	-0.70	-	1
Jun-25 2.90	0.44	-	-	-	33.63	-0.86	-	10
Sep-25 1.80	0.02	-	-	-	32.63	-0.06	-	4
Sep-25 2.40	0.18	-	-	-	30.37	-0.44	-	16
Sep-25 2.50	0.23	-	-	-	30.07	-0.52	-	4
Sep-25 2.60	0.29	-	-	-	30.05	-0.60	-	25
Sep-25 2.80	0.44	-	-	-	29.99	-0.73	-	1
Dec-25 1.60	0.01	-	-	-	31.72	-0.04	-	10,000
Dec-25 2.20	0.13	-	-	-	30.11	-0.30	-	8
Dec-25 2.30	0.17	-	-	-	29.84	-0.36	-	40
Dec-25 2.50	0.27	-	-	-	29.35	-0.50	-	211
Dec-25 2.60	0.33	-	-	-	29.31	-0.56	-	1
Dec-25 2.80	0.47	-	-	-	29.23	-0.68	-	11

	Previous Close	9.96		17/04/25
	BANKINTER Close	9.75		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.75	1.00	-	-	-	35.29	1.00	1	-
Apr-25 w0 9.25	0.50	-	-	-	33.63	1.00	25	-
Apr-25 w0 10.00	-	-	-	-	31.62	-	1	-
May-25 10.00	0.25	0.28	0.28	0.28	32.17	0.42	1	20
May-25 10.50	0.11	-	-	-	31.47	0.22	-	1
Jun-25 8.75	1.20	-	-	-	33.94	0.80	-	2
Jun-25 10.50	0.22	-	-	-	29.45	0.31	-	3
Sep-25 7.75	2.12	-	-	-	32.75	0.90	-	5
Sep-25 10.50	0.41	-	-	-	27.93	0.37	-	100
Sep-25 11.00	0.26	-	-	-	27.10	0.27	-	25
Dec-25 6.75	3.05	-	-	-	32.66	0.96	-	346
Dec-25 7.25	2.60	-	-	-	31.99	0.92	-	322
Dec-25 7.75	2.17	-	-	-	31.33	0.87	-	49
Dec-25 8.00	1.97	-	-	-	30.99	0.83	-	12
Dec-25 8.25	1.78	-	-	-	30.66	0.80	-	2
Dec-25 8.50	1.60	-	-	-	30.33	0.76	-	10
Dec-25 9.25	1.12	-	-	-	29.33	0.64	-	3
Dec-25 9.50	0.98	-	-	-	28.99	0.59	-	13
Mar-26 8.50	1.66	-	-	-	29.77	0.74	-	3
Mar-26 11.00	0.49	-	-	-	27.38	0.35	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	38.51	-	1	-
Apr-25 w0 8.50	-	-	-	-	35.20	-	3	-
Apr-25 w0 9.25	-	-	-	-	32.71	-	1	-
Apr-25 w0 10.00	0.25	-	-	-	30.70	-1.00	7	-
Apr-25 w0 10.50	0.75	-	-	-	30.00	-1.00	12	-
May-25 10.00	0.48	-	-	-	31.66	-0.59	-	1
Jun-25 3.80	-	-	-	-	48.36	-	-	1
Jun-25 6.25	-	-	-	-	40.57	-	-	4
Jun-25 6.50	-	-	-	-	39.77	-0.01	-	1,005
Jun-25 6.75	0.01	-	-	-	38.98	-0.01	-	3
Jun-25 7.00	0.01	-	-	-	38.18	-0.01	-	2
Jun-25 7.25	0.01	-	-	-	37.39	-0.02	-	10
Jun-25 8.25	0.07	-	-	-	34.21	-0.10	-	1
Jun-25 8.75	0.15	-	-	-	32.62	-0.19	-	30
Jun-25 9.25	0.28	-	-	-	31.03	-0.31	-	50
Jun-25 9.50	0.36	-	-	-	30.23	-0.39	-	20
Sep-25 6.00	0.01	-	-	-	33.89	-0.01	-	4
Sep-25 7.50	0.09	-	-	-	31.22	-0.09	-	2
Sep-25 7.75	0.11	-	-	-	30.78	-0.11	-	1
Sep-25 8.00	0.15	-	-	-	30.33	-0.14	-	5
Sep-25 8.75	0.32	-	-	-	29.00	-0.26	-	1
Sep-25 9.25	0.49	-	-	-	28.11	-0.36	-	6
Sep-25 10.50	1.15	-	-	-	25.96	-0.65	-	1
Dec-25 6.00	0.03	-	-	-	30.74	-0.03	-	6
Dec-25 6.50	0.05	-	-	-	30.07	-0.05	-	1,000
Dec-25 7.50	0.17	-	-	-	28.74	-0.14	-	5
Dec-25 8.00	0.28	-	-	-	28.07	-0.20	-	35
Dec-25 11.50	2.19	-	-	-	23.59	-0.82	-	25
Mar-26 5.50	0.03	-	-	-	30.29	-0.02	-	3
Mar-26 8.00	0.36	-	-	-	27.72	-0.22	-	2
Mar-26 9.50	0.96	-	-	-	26.19	-0.46	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.23	-	-	-	33.33	0.94	-	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	-	-	-	37.39	-0.02	-	1

	Previous Close	11.95		17/04/25
	BBVA Close	11.87		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	1.37	-	-	-	62.56	1.00	10	-
Apr-25 w0 11.00	0.87	-	-	-	59.63	1.00	253	-
Apr-25 w0 11.50	0.37	-	-	-	56.71	1.00	650	-
Apr-25 w0 12.00	-	0.05	0.05	0.05	54.38	-	418	-
Apr-25 w0 12.50	-	-	-	-	53.63	-	760	-
Apr-25 w0 13.00	-	-	-	-	52.89	-	420	-
Apr-25 w0 13.50	-	-	-	-	52.15	-	86	-
Apr-25 w0 14.00	-	-	-	-	51.40	-	83	-
Apr-25 w0 14.50	-	-	-	-	50.66	-	4	-
Apr-25 w0 15.00	-	-	-	-	49.91	-	20	-
Apr-25 w4 11.50	0.53	-	-	-	45.07	0.69	-	10
Apr-25 w4 12.00	0.25	-	-	-	42.81	0.45	-	10
May-25 w1 12.00	0.36	-	-	-	42.51	0.47	-	30
May-25 9.25	2.67	-	-	-	56.20	0.95	-	2
May-25 9.75	2.21	-	-	-	53.25	0.92	-	150
May-25 10.00	1.98	-	-	-	51.77	0.90	-	300
May-25 10.50	1.54	-	-	-	48.82	0.83	-	150
May-25 11.00	1.14	-	-	-	45.87	0.75	-	303
May-25 11.50	0.78	-	-	-	42.92	0.63	-	451
May-25 12.00	0.50	-	-	-	40.64	0.49	-	11
May-25 12.50	0.30	-	-	-	40.18	0.35	-	40
May-25 13.00	0.17	-	-	-	39.72	0.23	-	2,475
May-25 13.50	0.09	-	-	-	39.25	0.14	-	40
May-25 14.00	0.04	-	-	-	38.79	0.08	-	133
May-25 14.50	0.02	-	-	-	38.33	0.04	-	10
May-25 15.00	0.01	-	-	-	37.86	0.02	-	10
May-25 15.50	-	-	-	-	37.40	0.01	-	10
Jun-25 8.75	3.24	-	-	-	54.01	0.93	-	144
Jun-25 9.00	3.01	-	-	-	52.62	0.92	-	10,039
Jun-25 9.25	2.78	-	-	-	51.23	0.90	-	9
Jun-25 9.50	2.56	-	-	-	49.84	0.88	-	1,601
Jun-25 9.75	2.34	-	-	-	48.44	0.86	-	448
Jun-25 10.00	2.12	-	-	-	47.05	0.84	-	14,335
Jun-25 10.50	1.72	-	-	-	44.27	0.78	-	393
Jun-25 11.00	1.33	-	-	-	41.49	0.71	-	553
Jun-25 11.50	0.98	-	-	-	38.71	0.62	-	160
Jun-25 12.00	0.69	-	-	-	36.60	0.51	-	124
Jun-25 12.50	0.49	-	-	-	36.32	0.41	-	158
Jun-25 13.00	0.33	-	-	-	36.04	0.31	-	1,188
Jun-25 13.50	0.21	-	-	-	35.76	0.22	-	244
Jun-25 14.00	0.14	-	-	-	35.48	0.16	-	73
Jun-25 14.50	0.08	-	-	-	35.20	0.10	-	10,630
Jun-25 15.00	0.05	-	-	-	34.92	0.07	-	19
Jun-25 15.50	0.03	-	-	-	34.64	0.04	-	10
Sep-25 8.50	3.65	-	-	-	47.35	0.90	-	2
Sep-25 8.75	3.43	-	-	-	46.31	0.88	-	2
Sep-25 9.00	3.22	-	-	-	45.27	0.87	-	1
Sep-25 9.25	3.00	-	-	-	44.23	0.85	-	100
Sep-25 9.50	2.80	-	-	-	43.19	0.83	-	10
Sep-25 9.75	2.59	-	-	-	42.15	0.81	-	878
Sep-25 10.00	2.39	-	-	-	41.11	0.79	-	639
Sep-25 10.50	2.01	-	-	-	39.04	0.74	-	1,100
Sep-25 11.00	1.64	-	-	-	36.96	0.68	-	17
Sep-25 11.50	1.31	-	-	-	34.88	0.61	-	102
Sep-25 12.00	1.02	-	-	-	33.29	0.54	-	198
Sep-25 12.50	0.80	-	-	-	33.04	0.46	-	155
Sep-25 13.00	0.63	-	-	-	32.79	0.39	-	166
Sep-25 13.50	0.48	-	-	-	32.53	0.32	-	1,451
Sep-25 14.00	0.36	0.35	0.35	0.35	32.28	0.26	1	25
Sep-25 14.50	0.27	-	-	-	32.03	0.21	-	8
Sep-25 15.00	0.19	-	-	-	31.77	0.16	-	5
Sep-25 15.50	0.14	-	-	-	31.52	0.13	-	2
Sep-25 16.50	0.07	-	-	-	31.02	0.07	-	10
Sep-25 17.00	0.05	-	-	-	30.76	0.05	-	80
Sep-25 17.50	0.03	-	-	-	30.51	0.03	-	10
Dec-25 7.50	4.58	-	-	-	48.48	0.93	-	50
Dec-25 7.75	4.36	-	-	-	47.60	0.92	-	100
Dec-25 8.00	4.14	-	-	-	46.71	0.91	-	14
Dec-25 8.50	3.70	-	-	-	44.94	0.88	-	1
Dec-25 8.75	3.50	-	-	-	44.06	0.87	-	105
Dec-25 9.00	3.29	-	-	-	43.17	0.85	-	2
Dec-25 9.25	3.09	-	-	-	42.29	0.83	-	102
Dec-25 9.50	2.88	-	-	-	41.40	0.81	-	152
Dec-25 9.75	2.69	-	-	-	40.52	0.79	-	161
Dec-25 10.00	2.50	-	-	-	39.63	0.77	-	26
Dec-25 10.50	2.13	-	-	-	37.86	0.72	-	575
Dec-25 11.00	1.79	-	-	-	36.09	0.67	-	10,119
Dec-25 11.50	1.45	-	-	-	34.32	0.61	-	263
Dec-25 12.00	1.18	-	-	-	32.97	0.54	-	10,214
Dec-25 12.50	0.96	-	-	-	32.74	0.48	-	689
Dec-25 13.00	0.79	-	-	-	32.52	0.42	-	5,216
Dec-25 13.50	0.63	-	-	-	32.30	0.36	-	602
Dec-25 14.00	0.52	-	-	-	32.07	0.30	-	364
Dec-25 14.50	0.40	-	-	-	31.85	0.25	-	72
Dec-25 15.00	0.32	-	-	-	31.62	0.21	-	68
Dec-25 15.50	0.24	-	-	-	31.40	0.17	-	43
Dec-25 16.00	0.19	-	-	-	31.17	0.14	-	80
Dec-25 16.50	0.15	-	-	-	30.95	0.11	-	14
Dec-25 17.00	0.11	-	-	-	30.72	0.09	-	10
Dec-25 17.50	0.08	-	-	-	30.50	0.07	-	10
Mar-26 7.25	4.83	-	-	-	46.01	0.93	-	6
Mar-26 8.25	3.97	-	-	-	43.09	0.88	-	1
Mar-26 9.00	3.37	-	-	-	40.90	0.83	-	3,205
Mar-26 9.25	3.17	-	-	-	40.17	0.81	-	325
Mar-26 9.50	2.98	-	-	-	39.44	0.79	-	25
Mar-26 10.00	2.62	-	-	-	37.98	0.75	-	25
Mar-26 10.50	2.26	-	-	-	36.52	0.71	-	75
Mar-26 11.00	1.94	-	-	-	35.06	0.66	-	125
Mar-26 11.50	1.62	-	-	-	33.60	0.60	-	25
Mar-26 12.00	1.36	-	-	-	32.47	0.54	-	4,014
Mar-26 12.50	1.15	-	-	-	32.26	0.49	-	300
Mar-26 13.00	0.98	-	-	-	32.05	0.44	-	300
Mar-26 13.50	0.82	-	-	-	31.84	0.39	-	300
Mar-26 14.00	0.68	-	-	-	31.63	0.34	-	600
Mar-26 14.50	0.57	-	-	-	31.42	0.30	-	150
Jun-26 7.75	4.41	-	-	-	44.22	0.90	-	150
Jun-26 8.25	3.99	-	-	-	42.87	0.88	-	150
Jun-26 8.50	3.78	-	-	-	42.20	0.86	-	150
Jun-26 8.75	3.59	-	-	-	41.52	0.84	-	300
Jun-26 9.00	3.40	-	-	-	40.85	0.83	-	350
Jun-26 9.25	3.21	-	-	-	40.17	0.81	-	225
Jun-26 9.50	3.02	-	-	-	39.50	0.79	-	225
Jun-26 9.75	2.84	-	-	-	38.82	0.77	-	150
Jun-26 10.00	2.66	-	-	-	38.15	0.75	-	25
Jun-26 10.50	2.33	-	-	-	36.80	0.70	-	50
Jun-26 11.00	2.01	-	-	-	35.45	0.65	-	125
Jun-26 11.50	1.71	-	-	-	34.10	0.60	-	2,750
Jun-26 12.00	1.45	-	-	-	33.04	0.55	-	196
Jun-26 12.50	1.24	-	-	-	32.76	0.50	-	50
Jun-26 13.00	1.07	-	-	-	32.48	0.45	-	25
Sep-26 8.50	3.82	-	-	-	40.76	0.85	-	450
Sep-26 8.75	3.63	-	-	-	40.19	0.83	-	300
Sep-26 9.00	3.44	-	-	-	39.61	0.81	-	650
Sep-26 9.25	3.27	-	-	-	39.03	0.79	-	600
Sep-26 9.50	3.09	-	-	-	38.46	0.77	-	700
Sep-26 9.75	2.91	-	-	-	37.88	0.76	-	500
Sep-26 10.00	2.74	-	-	-	37.31	0.73	-	325
Sep-26 10.50	2.43	-	-	-	36.15	0.69	-	75
Sep-26 11.00	2.12	-	-	-	35.00	0.65	-	50
Sep-26 11.50	1.83	-	-	-	33.85	0.60	-	25
Sep-26 12.50	1.37	-	-	-	32.65	0.50	-	200
Sep-26 13.00	1.21	-	-	-	32.37	0.46	-	75
Sep-26 13.50	1.05	-	-	-	32.09	0.42	-	75
Sep-26 14.00	0.89	-	-	-	31.81	0.37	-	75
Sep-26 14.50	0.78	-	-	-	31.53	0.34	-	75
Dec-26 8.75	3.66	-	-	-	40.28	0.83	-	150
Dec-26 9.00	3.48	-	-	-	39.76	0.81	-	5,150
Dec-26 9.75	2.96	-	-	-	38.18	0.75	-	25
Dec-26 10.00	2.80	-	-	-	37.65	0.73	-	36
Dec-26 10.50	2.49	-	-	-	36.60	0.69	-	4
Dec-26 11.00	2.19	-	-	-	35.54	0.64	-	50
Dec-26 11.50	1.93	-	-	-	34.49	0.60	-	1
Dec-26 12.00	1.68	-	-	-	33.64	0.55	-	25
Dec-26 12.50	1.47	-	-	-	33.33	0.51	-	26
Dec-26 13.00	1.31	-	-	-	33.02	0.47	-	25
Mar-27 10.00	2.90	-	-	-	37.69	0.72	-	25
Mar-27 12.00	1.82	-	-	-	33.93	0.56	-	25
Mar-27 13.00	1.44	-	-	-	33.25	0.48	-	1
Jun-27 8.25	4.08	-	-	-	41.14	0.85	-	16
Jun-27 8.50	3.89	-	-	-	40.66	0.83	-	100
Jun-27 9.00	3.54	-	-	-	39.70	0.80	-	25
Jun-27 11.50	2.08	-	-	-	34.93	0.60	-	25
Jun-27 12.00	1.84	-	-	-	34.14	0.56	-	25
Jun-27 12.50	1.65	-	-	-	33.80	0.52	-	25
Jun-27 13.00	1.48	-	-	-	33.46	0.48	-	1
Dec-27 6.75	5.28	-	-	-	43.46	0.94	-	300
Dec-27 7.00	5.07	-	-	-	43.02	0.93	-	150
Dec-27 7.25	4.86	-	-	-	42.59	0.91	-	150
Dec-27 7.50	4.67	-	-	-	42.15	0.90	-	150
Dec-27 7.75	4.48	-	-	-	41.72	0.88	-	150
Dec-27 9.75	3.15	-	-	-	38.23	0.73	-	1
Dec-27 10.00	3.00	-	-	-	37.80	0.71	-	7,543
Dec-27 11.00	2.47	-	-	-	36.06	0.64	-	150
Dec-27 11.50	2.22	-	-	-	35.19	0.60	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	66.52	-	10	-
Apr-25 w0 9.75	-	-	-	-	62.14	-	153	-
Apr-25 w0 10.00	-	-	-	-	60.68	-	5,018	-
Apr-25 w0 10.50	-	-	-	-	57.76	-	416	-
Apr-25 w0 11.00	-	-	-	-	54.83	-	166	-
Apr-25 w0 11.50	-	-	-	-	51.91	-	424	-
Apr-25 w0 12.00	0.14	-	-	-	49.58	-1.00	583	-
Apr-25 w0 12.50	0.64	0.68	0.68	0.68	48.83	-1.00	479	-
Apr-25 w0 13.00	1.14	-	-	-	48.09	-1.00	250	-
Apr-25 w0 13.50	1.64	-	-	-	47.35	-1.00	250	-
Apr-25 w0 14.00	2.14	-	-	-	46.60	-1.00	150	-
Apr-25 w4 8.25	-	-	-	-	60.16	-	-	10
Apr-25 w4 11.50	0.14	-	-	-	40.98	-0.29	-	3
Apr-25 w4 13.00	1.15	-	-	-	37.94	-0.95	-	10
May-25 w1 9.50	0.01	-	-	-	52.78	-0.02	-	10
May-25 w1 10.50	0.05	-	-	-	46.90	-0.09	-	10
May-25 w1 11.00	0.11	-	-	-	43.97	-0.18	-	10
May-25 w1 11.50	0.23	-	-	-	41.03	-0.34	-	10
May-25 w2 10.50	0.09	-	-	-	46.83	-0.13	-	10
May-25 9.75	0.05	-	-	-	49.87	-0.07	-	10
May-25 10.00	0.07	-	-	-	48.39	-0.09	-	48
May-25 10.50	0.13	-	-	-	45.44	-0.15	-	209
May-25 11.00	0.22	-	-	-	42.49	-0.24	-	18
May-25 11.50	0.35	0.37	0.37	0.37	39.54	-0.36	75	96
May-25 12.00	0.56	-	-	-	37.26	-0.52	-	197
May-25 12.50	0.87	0.85	0.85	0.85	36.80	-0.67	10	10
May-25 13.00	1.25	-	-	-	36.34	-0.80	-	81
May-25 13.50	1.68	-	-	-	35.87	-0.89	-	150
Jun-25 4.40	-	-	-	-	75.64	-	-	2
Jun-25 5.25	-	-	-	-	70.92	-	-	5
Jun-25 5.75	-	-	-	-	68.14	-	-	10
Jun-25 6.25	0.01	-	-	-	65.35	-0.01	-	60,000
Jun-25 6.50	0.01	-	-	-	63.96	-0.01	-	8
Jun-25 6.75	0.01	-	-	-	62.57	-0.01	-	1
Jun-25 7.25	0.02	-	-	-	59.79	-0.02	-	52,350
Jun-25 7.50	0.03	-	-	-	58.40	-0.02	-	257
Jun-25 7.75	0.03	-	-	-	57.01	-0.03	-	335
Jun-25 8.00	0.04	-	-	-	55.62	-0.03	-	15,979
Jun-25 8.25	0.05	-	-	-	54.23	-0.04	-	430
Jun-25 8.50	0.06	-	-	-	52.84	-0.05	-	113
Jun-25 8.75	0.07	-	-	-	51.45	-0.06	-	5,100
Jun-25 9.00	0.09	-	-	-	50.06	-0.08	-	23,762
Jun-25 9.25	0.11	-	-	-	48.67	-0.09	-	1,239
Jun-25 9.50	0.13	-	-	-	47.28	-0.11	-	2,015
Jun-25 9.75	0.16	-	-	-	45.88	-0.13	-	650
Jun-25 10.00	0.19	-	-	-	44.49	-0.15	-	4,665
Jun-25 10.50	0.27	0.24	0.24	0.24	41.71	-0.21	50	11,290
Jun-25 11.00	0.38	0.40	0.40	0.35	38.93	-0.29	53	816
Jun-25 11.50	0.53	-	-	-	36.15	-0.38	-	516
Jun-25 12.00	0.73	-	-	-	34.04	-0.50	-	286
Jun-25 12.50	1.03	0.96	0.96	0.96	33.76	-0.61	10	2,054
Jun-25 13.00	1.38	-	-	-	33.48	-0.72	-	10
Jun-25 13.50	1.78	-	-	-	33.20	-0.80	-	1
Jun-25 14.00	2.21	-	-	-	32.92	-0.88	-	1
Sep-25 6.00	0.04	-	-	-	57.27	-0.02	-	27,511
Sep-25 6.50	0.06	-	-	-	55.19	-0.03	-	5
Sep-25 6.75	0.07	-	-	-	54.15	-0.04	-	2,000
Sep-25 7.50	0.11	-	-	-	51.03	-0.06	-	59
Sep-25 7.75	0.14	-	-	-	49.99	-0.07	-	180
Sep-25 8.00	0.16	-	-	-	48.95	-0.08	-	111
Sep-25 8.25	0.18	-	-	-	47.91	-0.09	-	10
Sep-25 8.50	0.20	-	-	-	46.87	-0.10	-	10
Sep-25 8.75	0.24	-	-	-	45.83	-0.12	-	37
Sep-25 9.00	0.27	-	-	-	44.79	-0.13	-	304
Sep-25 9.25	0.30	-	-	-	43.75	-0.15	-	604
Sep-25 9.50	0.34	-	-	-	42.71	-0.17	-	452
Sep-25 9.75	0.39	-	-	-	41.67	-0.19	-	210
Sep-25 10.00	0.43	-	-	-	40.63	-0.21	-	223
Sep-25 10.50	0.55	-	-	-	38.56	-0.26	-	501
Sep-25 11.00	0.67	-	-	-	36.48	-0.32	-	210
Sep-25 11.50	0.84	-	-	-	34.40	-0.39	-	2
Sep-25 12.00	1.04	1.02	1.02	1.02	32.81	-0.47	10	10,173
Sep-25 13.50	2.01	-	-	-	32.05	-0.69	-	2
Dec-25 3.20	0.01	-	-	-	62.58	-	-	10
Dec-25 4.20	0.02	-	-	-	59.04	-0.01	-	100
Dec-25 4.30	0.02	-	-	-	58.69	-0.01	-	100
Dec-25 4.40	0.02	-	-	-	58.33	-0.01	-	200
Dec-25 4.50	0.03	-	-	-	57.98	-0.01	-	200
Dec-25 4.60	0.03	-	-	-	57.63	-0.01	-	200
Dec-25 4.70	0.03	-	-	-	57.27	-0.01	-	200
Dec-25 4.80	0.04	-	-	-	56.92	-0.02	-	100
Dec-25 4.90	0.04	-	-	-	56.56	-0.02	-	200
Dec-25 5.00	0.04	-	-	-	56.21	-0.02	-	1,500
Dec-25 5.25	0.05	-	-	-	55.33	-0.02	-	100
Dec-25 5.50	0.07	-	-	-	54.44	-0.03	-	100
Dec-25 6.00	0.10	-	-	-	52.67	-0.04	-	42
Dec-25 6.25	0.11	-	-	-	51.79	-0.05	-	2,953
Dec-25 6.50	0.13	-	-	-	50.90	-0.05	-	10
Dec-25 6.75	0.15	-	-	-	50.02	-0.06	-	10
Dec-25 7.00	0.18	-	-	-	49.13	-0.07	-	51,810
Dec-25 7.25	0.20	-	-	-	48.25	-0.08	-	150
Dec-25 7.50	0.23	-	-	-	47.36	-0.09	-	2,554
Dec-25 8.00	0.29	-	-	-	45.59	-0.12	-	48,002
Dec-25 8.25	0.33	-	-	-	44.71	-0.13	-	204
Dec-25 8.50	0.36	-	-	-	43.82	-0.14	-	71
Dec-25 8.75	0.41	-	-	-	42.94	-0.16	-	542
Dec-25 9.00	0.46	-	-	-	42.05	-0.18	-	53
Dec-25 9.25	0.51	-	-	-	41.17	-0.19	-	129
Dec-25 9.50	0.55	-	-	-	40.28	-0.21	-	657
Dec-25 9.75	0.61	-	-	-	39.40	-0.23	-	152
Dec-25 10.00	0.68	-	-	-	38.51	-0.26	-	10,195
Dec-25 10.50	0.81	-	-	-	36.74	-0.31	-	270
Dec-25 11.00	0.98	-	-	-	34.97	-0.36	-	572
Dec-25 11.50	1.15	-	-	-	33.20	-0.42	-	22
Dec-25 12.00	1.39	-	-	-	31.85	-0.49	-	16
Dec-25 12.50	1.68	-	-	-	31.62	-0.55	-	111
Dec-25 13.00	2.01	-	-	-	31.40	-0.61	-	3
Dec-25 13.50	2.36	-	-	-	31.18	-0.67	-	1
Dec-25 14.00	2.74	-	-	-	30.95	-0.72	-	100
Mar-26 6.00	0.13	-	-	-	48.47	-0.05	-	4
Mar-26 7.00	0.22	-	-	-	45.54	-0.08	-	2
Mar-26 7.25	0.26	-	-	-	44.81	-0.09	-	66,000
Mar-26 7.50	0.30	-	-	-	44.08	-0.10	-	75,005
Mar-26 8.00	0.37	-	-	-	42.62	-0.13	-	8,024
Mar-26 8.25	0.41	-	-	-	41.89	-0.14	-	69,000
Mar-26 8.50	0.46	-	-	-	41.16	-0.16	-	29,003
Mar-26 8.75	0.51	-	-	-	40.43	-0.17	-	5
Mar-26 9.00	0.56	-	-	-	39.70	-0.19	-	129
Mar-26 9.25	0.61	-	-	-	38.97	-0.21	-	25
Mar-26 9.50	0.67	-	-	-	38.24	-0.22	-	125
Mar-26 9.75	0.74	-	-	-	37.51	-0.24	-	125
Mar-26 10.00	0.81	-	-	-	36.78	-0.27	-	10
Mar-26 10.50	0.95	-	-	-	35.32	-0.31	-	162
Mar-26 11.50	1.31	-	-	-	32.40	-0.42	-	150
Mar-26 12.00	1.55	-	-	-	31.27	-0.47	-	4,010
Mar-26 12.50	1.84	-	-	-	31.06	-0.53	-	170
Jun-26 5.25	0.11	-	-	-	48.13	-0.04	-	1
Jun-26 7.00	0.31	-	-	-	43.41	-0.10	-	23,800
Jun-26 7.25	0.35	-	-	-	42.74	-0.11	-	150
Jun-26 7.50	0.39	-	-	-	42.06	-0.12	-	14,800
Jun-26 7.75	0.43	-	-	-	41.39	-0.14	-	450
Jun-26 8.00	0.49	-	-	-	40.71	-0.15	-	2,800
Jun-26 8.50	0.59	-	-	-	39.37	-0.18	-	25
Jun-26 8.75	0.64	-	-	-	38.69	-0.20	-	75
Jun-26 9.00	0.71	-	-	-	38.02	-0.22	-	150
Jun-26 9.25	0.78	-	-	-	37.34	-0.23	-	275
Jun-26 9.50	0.85	-	-	-	36.67	-0.25	-	485
Jun-26 9.75	0.92	-	-	-	35.99	-0.27	-	1,059
Jun-26 10.00	0.99	-	-	-	35.32	-0.30	-	752
Jun-26 10.50	1.16	-	-	-	33.97	-0.34	-	2,750
Jun-26 11.00	1.35	-	-	-	32.62	-0.39	-	993
Jun-26 11.50	1.56	-	-	-	31.27	-0.44	-	2,752
Jun-26 12.50	2.10	-	-	-	29.93	-0.55	-	25
Jun-26 13.00	2.43	-	-	-	29.65	-0.60	-	50
Sep-26 6.75	0.32	-	-	-	41.97	-0.10	-	1
Sep-26 9.00	0.79	-	-	-	36.79	-0.22	-	674
Sep-26 9.25	0.86	-	-	-	36.21	-0.24	-	368
Sep-26 9.50	0.94	-	-	-	35.64	-0.26	-	25
Sep-26 9.75	1.01	-	-	-	35.06	-0.28	-	200
Sep-26 10.00	1.08	-	-	-	34.49	-0.30	-	150
Sep-26 10.50	1.27	-	-	-	33.33	-0.34	-	300
Sep-26 11.00	1.46	-	-	-	32.18	-0.39	-	300
Sep-26 12.50	2.22	-	-	-	29.83	-0.53	-	50
Dec-26 5.75	0.23	-	-	-	42.96	-0.07	-	150
Dec-26 6.00	0.27	-	-	-	42.44	-0.08	-	10,150
Dec-26 6.25	0.31	-	-	-	41.91	-0.09	-	150
Dec-26 6.50	0.35	-	-	-	41.38	-0.10	-	23,250
Dec-26 6.75	0.39	-	-	-	40.86	-0.11	-	450
Dec-26 7.00	0.43	-	-	-	40.33	-0.12	-	300
Dec-26 7.25	0.49	-	-	-	39.80	-0.13	-	600
Dec-26 7.50	0.54	-	-	-	39.28	-0.15	-	450
Dec-26 7.75	0.60	-	-	-	38.75	-0.16	-	451
Dec-26 8.00	0.66	-	-	-	38.22	-0.17	-	18,450
Dec-26 8.25	0.71	-	-	-	37.70	-0.19	-	15
Dec-26 8.50	0.78	-	-	-	37.17	-0.21	-	25,000
Dec-26 8.75	0.86	-	-	-	36.64	-0.22	-	311
Dec-26 9.00	0.93	-	-	-	36.12	-0.24	-	5,933
Dec-26 9.25	1.01	-	-	-	35.59	-0.26	-	75
Dec-26 9.50	1.08	-	-	-	35.06	-0.28	-	75
Dec-26 9.75	1.17	-	-	-	34.54	-0.29	-	200
Dec-26 10.00	1.26	-	-	-	34.01	-0.31	-	226
Dec-26 10.50	1.46	-	-	-	32.96	-0.36	-	300
Dec-26 11.00	1.65	-	-	-	31.90	-0.40	-	368
Dec-26 13.00	2.77	-	-	-	29.38	-0.58	-	12,500
Mar-27 8.50	0.86	-	-	-	36.46	-0.21	-	25
Mar-27 8.75	0.93	-	-	-	35.97	-0.23	-	25
Mar-27 9.00	1.01	-	-	-	35.47	-0.24	-	25
Mar-27 9.25	1.08	-	-	-	34.98	-0.26	-	25
Mar-27 9.50	1.16	-	-	-	34.49	-0.28	-	30
Mar-27 9.75	1.25	-	-	-	34.00	-0.30	-	25
Jun-27 4.30	0.12	-	-	-	43.31	-0.04	-	1
Jun-27 4.50	0.15	-	-	-	42.93	-0.04	-	1
Jun-27 4.90	0.20	-	-	-	42.17	-0.05	-	150
Jun-27 5.00	0.21	-	-	-	41.97	-0.06	-	300
Jun-27 5.25	0.24	-	-	-	41.50	-0.06	-	298
Jun-27 7.00	0.56	-	-	-	38.15	-0.14	-	2
Jun-27 8.00	0.81	-	-	-	36.24	-0.19	-	1
Jun-27 8.25	0.89	-	-	-	35.77	-0.21	-	7
Jun-27 9.00	1.11	-	-	-	34.33	-0.26	-	7,000
Jun-27 9.75	1.39	-	-	-	32.90	-0.31	-	175
Jun-27 11.00	1.90	-	-	-	30.51	-0.41	-	75
Dec-27 4.40	0.17	-	-	-	40.63	-0.05	-	1
Dec-27 4.90	0.23	-	-	-	39.76	-0.06	-	150
Dec-27 5.00	0.24	-	-	-	39.59	-0.06	-	150
Dec-27 6.50	0.53	-	-	-	36.97	-0.13	-	10
Dec-27 7.00	0.64	-	-	-	36.10	-0.15	-	150
Dec-27 7.25	0.70	-	-	-	35.67	-0.16	-	150
Dec-27 7.75	0.84	-	-	-	34.80	-0.19	-	1
Dec-27 8.25	0.99	-	-	-	33.93	-0.22	-	150
Dec-27 8.50	1.07	-	-	-	33.49	-0.24	-	150
Dec-27 8.75	1.14	-	-	-	33.06	-0.25	-	1
Dec-27 9.00	1.23	-	-	-	32.62	-0.27	-	7,650
Dec-27 9.25	1.33	-	-	-	32.18	-0.29	-	150
Dec-27 9.50	1.42	-	-	-	31.75	-0.30	-	250
Dec-27 9.75	1.52	-	-	-	31.31	-0.32	-	150
Dec-27 10.00	1.62	-	-	-	30.88	-0.34	-	400
Dec-27 10.50	1.82	-	-	-	30.01	-0.38	-	300
Dec-27 11.00	2.06	-	-	-	29.14	-0.42	-	304
Dec-27 12.00	2.56	-	-	-	27.55	-0.50	-	150
Dec-27 12.50	2.87	-	-	-	27.24	-0.54	-	150
Dec-27 13.00	3.19	-	-	-	26.93	-0.58	-	175
Dec-27 13.50	3.53	-	-	-	26.62	-0.62	-	150
Dec-27 14.00	3.89	-	-	-	26.31	-0.65	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.87	0.95	0.95	0.95	59.63	1.00	6	-
Apr-25 w0 11.50	0.37	0.49	0.49	0.49	56.71	1.00	20	-
Apr-25 w0 12.00	-	0.05	0.05	0.05	54.38	-	70	-
Apr-25 w0 12.50	-	-	-	-	53.63	-	97	-
Apr-25 w0 13.00	-	-	-	-	52.89	-	30	-
May-25 11.00	1.14	-	-	-	45.87	0.74	-	20
May-25 11.50	0.78	-	-	-	42.92	0.63	-	40
May-25 12.00	0.49	0.50	0.50	0.50	40.64	0.49	10	85
May-25 12.50	0.30	-	-	-	40.18	0.35	-	60
May-25 13.00	0.17	0.09	0.09	0.09	39.72	0.23	3	43
Jun-25 8.00	3.95	-	-	-	58.18	0.96	-	5
Jun-25 9.00	3.01	-	-	-	52.62	0.91	-	20
Jun-25 10.00	2.13	-	-	-	47.05	0.83	-	102
Jun-25 11.50	0.98	-	-	-	38.71	0.61	-	5
Jun-25 12.50	0.48	-	-	-	36.32	0.40	-	25
Jun-25 13.00	0.33	-	-	-	36.04	0.31	-	10
Jun-25 13.50	0.22	-	-	-	35.76	0.22	-	20
Sep-25 10.00	2.39	-	-	-	41.11	0.78	-	20
Sep-25 11.00	1.64	-	-	-	36.96	0.67	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	-	-	-	-	60.68	-	30	-
Apr-25 w0 10.50	-	-	-	-	57.76	-	15	-
Apr-25 w0 11.00	-	-	-	-	54.83	-	30	-
Apr-25 w0 12.00	0.14	0.15	0.27	0.11	49.58	-1.00	50	-
Apr-25 w0 12.50	0.64	0.54	0.56	0.54	48.83	-1.00	100	-
May-25 10.50	0.13	0.16	0.16	0.16	45.44	-0.15	3	8
May-25 11.50	0.35	0.35	0.35	0.35	39.54	-0.36	5	25
May-25 12.00	0.56	0.55	0.55	0.52	37.26	-0.51	35	65
May-25 12.50	0.87	-	-	-	36.80	-0.66	-	60
May-25 13.00	1.25	-	-	-	36.34	-0.79	-	60
Jun-25 7.50	0.03	-	-	-	58.40	-0.02	-	15
Jun-25 8.00	0.04	-	-	-	55.62	-0.03	-	20
Jun-25 8.50	0.06	-	-	-	52.84	-0.05	-	652
Jun-25 10.00	0.19	-	-	-	44.49	-0.15	-	60
Jun-25 11.50	0.52	-	-	-	36.15	-0.38	-	10
Jun-25 12.00	0.73	-	-	-	34.04	-0.49	-	10
Jun-25 12.50	1.02	-	-	-	33.76	-0.60	-	35
Jun-25 13.00	1.37	-	-	-	33.48	-0.71	-	10
Sep-25 8.00	0.15	-	-	-	48.95	-0.08	-	10
Sep-25 9.50	0.34	-	-	-	42.71	-0.17	-	10
Sep-25 10.00	0.43	-	-	-	40.63	-0.21	-	10
Sep-25 10.50	0.54	-	-	-	38.56	-0.26	-	10
Sep-25 11.00	0.67	-	-	-	36.48	-0.32	-	10
Sep-25 11.50	0.83	-	-	-	34.40	-0.38	-	10
Sep-25 12.00	1.03	-	-	-	32.81	-0.46	-	15
Dec-25 10.00	0.67	-	-	-	38.51	-0.25	-	200
Dec-26 10.00	1.25	-	-	-	34.01	-0.30	-	40

	Previous Close	6.85		17/04/25
	CAIXABANK Close	6.72		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.22	-	-	-	36.35	1.00	1	-
May-25 6.50	0.26	0.45	0.45	0.45	31.11	0.75	1	1
May-25 7.00	0.05	-	-	-	29.40	0.18	-	1
Jun-25 4.00	2.72	-	-	-	49.14	1.00	1	-
Jun-25 4.80	1.92	-	-	-	43.63	1.00	15	-
Jun-25 4.90	1.82	-	-	-	42.94	1.00	23	-
Jun-25 5.00	1.72	-	-	-	42.25	1.00	2	-
Jun-25 5.25	1.47	-	-	-	40.53	1.00	400	-
Jun-25 5.50	1.22	-	-	-	38.80	1.00	39	-
Jun-25 5.75	0.97	-	-	-	37.08	1.00	100	-
Jun-25 6.00	0.73	-	-	-	35.36	0.95	453	-
Jun-25 6.25	0.51	-	-	-	33.63	0.80	-	31
Jun-25 7.25	0.08	-	-	-	29.78	0.20	-	150
Jun-25 7.50	0.05	-	-	-	29.49	0.13	-	2
Jun-25 7.75	0.03	-	-	-	29.21	0.08	-	3
Jun-25 8.00	0.01	-	-	-	28.92	0.04	-	1
Sep-25 4.20	2.52	-	-	-	44.42	1.00	-	4
Sep-25 5.50	1.23	-	-	-	37.01	0.96	-	25
Sep-25 5.75	1.02	-	-	-	35.58	0.79	-	1
Sep-25 6.50	0.52	-	-	-	31.31	0.54	-	15
Sep-25 6.75	0.40	0.45	0.45	0.45	30.00	0.46	5	5
Sep-25 9.00	0.02	-	-	-	27.10	0.04	-	100
Dec-25 4.20	2.52	-	-	-	42.85	1.00	1	-
Dec-25 5.50	1.28	-	-	-	36.60	0.78	-	27
Dec-25 6.00	0.93	-	-	-	34.19	0.67	-	17
Dec-25 6.25	0.78	-	-	-	32.99	0.61	-	5
Dec-25 6.50	0.64	-	-	-	31.79	0.55	-	4,004
Dec-25 7.00	0.42	-	-	-	30.36	0.42	-	17
Dec-25 7.25	0.33	-	-	-	30.04	0.36	-	37
Dec-25 8.00	0.16	-	-	-	29.07	0.21	-	3
Dec-25 8.25	0.12	-	-	-	28.75	0.17	-	5
Mar-26 6.75	0.62	-	-	-	31.05	0.50	-	5
Mar-26 7.00	0.52	-	-	-	30.73	0.44	-	1
Dec-26 4.20	2.52	-	-	-	39.13	0.92	25	-
Dec-26 7.00	0.65	-	-	-	31.01	0.46	-	7,500
Jun-27 4.00	2.72	-	-	-	39.43	0.94	25	-
Jun-27 4.30	2.42	-	-	-	38.60	0.90	25	-
Dec-27 4.10	2.62	-	-	-	39.31	0.92	25	-
Dec-27 4.30	2.42	-	-	-	38.80	0.90	25	-
Dec-27 4.70	2.02	-	-	-	37.76	0.84	1	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	-	-	-	-	36.82	-	1	-
Apr-25 w0 6.25	-	-	-	-	34.98	-	1	-
Apr-25 w0 6.50	-	-	-	-	33.13	-	150	-
Apr-25 w0 7.25	0.53	-	-	-	31.23	-1.00	5	-
Apr-25 w0 7.50	0.78	-	-	-	31.10	-1.00	205	-
May-25 5.75	0.03	-	-	-	32.25	-0.10	-	1
May-25 6.50	0.23	0.10	0.10	0.10	27.08	-0.53	1	1
May-25 6.75	0.38	0.35	0.35	0.35	25.53	-0.73	1	3
May-25 7.00	0.59	-	-	-	25.37	-0.88	-	3
Jun-25 2.90	-	-	-	-	53.67	-	-	25
Jun-25 3.20	-	-	-	-	51.61	-	-	25
Jun-25 3.30	-	-	-	-	50.92	-	-	25
Jun-25 3.40	-	-	-	-	50.23	-	-	25
Jun-25 3.50	-	-	-	-	49.54	-	-	25
Jun-25 3.60	-	-	-	-	48.85	-	-	25
Jun-25 3.70	-	-	-	-	48.16	-	-	25
Jun-25 3.80	-	-	-	-	47.47	-	-	25
Jun-25 4.00	-	-	-	-	46.09	-	-	2
Jun-25 4.50	0.01	-	-	-	42.65	-0.02	-	10
Jun-25 4.60	0.01	-	-	-	41.96	-0.02	-	20
Jun-25 4.70	0.01	-	-	-	41.27	-0.03	-	8
Jun-25 4.80	0.02	-	-	-	40.58	-0.03	-	675
Jun-25 4.90	0.02	-	-	-	39.89	-0.04	-	2
Jun-25 5.00	0.02	-	-	-	39.20	-0.05	-	22
Jun-25 5.25	0.04	-	-	-	37.48	-0.08	-	156
Jun-25 5.50	0.07	-	-	-	35.75	-0.13	-	9
Jun-25 5.75	0.10	-	-	-	34.03	-0.19	-	5
Jun-25 6.00	0.16	-	-	-	32.31	-0.27	-	36
Jun-25 6.25	0.23	-	-	-	30.58	-0.38	-	26
Jun-25 6.50	0.34	-	-	-	28.86	-0.50	-	2
Jun-25 6.75	0.47	-	-	-	27.30	-0.63	-	60
Jun-25 7.00	0.65	-	-	-	27.01	-0.75	-	3
Sep-25 3.50	0.02	-	-	-	48.83	-0.02	-	60,800
Sep-25 3.60	0.02	-	-	-	48.26	-0.02	-	15,525
Sep-25 3.70	0.02	-	-	-	47.69	-0.02	-	25
Sep-25 4.90	0.11	-	-	-	40.85	-0.12	-	4
Sep-25 5.00	0.13	-	-	-	40.28	-0.13	-	306
Sep-25 5.25	0.17	-	-	-	38.85	-0.17	-	20
Sep-25 5.50	0.22	-	-	-	37.43	-0.21	-	3
Sep-25 5.75	0.28	-	-	-	36.00	-0.27	-	1
Sep-25 6.25	0.44	-	-	-	33.15	-0.39	-	1
Sep-25 6.50	0.54	0.47	0.47	0.43	31.73	-0.47	8	33
Sep-25 6.75	0.67	-	-	-	30.42	-0.55	-	75
Sep-25 7.00	0.83	-	-	-	30.10	-0.62	-	22
Dec-25 3.30	0.02	-	-	-	43.90	-0.02	-	450
Dec-25 3.50	0.03	-	-	-	42.94	-0.03	-	3
Dec-25 4.50	0.11	-	-	-	38.13	-0.10	-	30
Dec-25 5.00	0.19	-	-	-	35.72	-0.17	-	3
Dec-25 5.50	0.30	-	-	-	33.32	-0.25	-	2
Dec-25 6.00	0.46	-	-	-	30.91	-0.36	-	6
Dec-25 6.25	0.55	-	-	-	29.71	-0.42	-	75
Dec-25 6.50	0.67	-	-	-	28.51	-0.49	-	4,175
Mar-26 4.30	0.10	-	-	-	34.94	-0.09	27,000	27,000
Mar-26 4.50	0.13	-	-	-	34.13	-0.11	-	23,000
Mar-26 5.25	0.26	-	-	-	31.08	-0.21	-	1
Jun-26 3.20	0.04	-	-	-	37.41	-0.03	-	25
Jun-26 3.40	0.05	-	-	-	36.69	-0.04	-	25
Jun-26 4.90	0.27	-	-	-	31.26	-0.20	-	27
Jun-26 6.00	0.63	-	-	-	27.27	-0.41	-	20,000
Dec-26 5.25	0.46	-	-	-	28.04	-0.28	-	75
Dec-27 3.50	0.17	-	-	-	30.05	-0.10	-	1
Dec-27 4.20	0.31	-	-	-	28.24	-0.18	-	1
Dec-27 5.50	0.75	-	-	-	24.89	-0.38	-	160
Dec-27 5.75	0.87	-	-	-	24.25	-0.42	-	1
Dec-27 6.00	0.98	-	-	-	23.60	-0.47	-	150
Dec-27 6.75	1.40	-	-	-	21.70	-0.61	-	150
Dec-28 4.50	0.59	-	-	-	27.93	-0.26	-	15,000
Dec-29 5.00	0.99	-	-	-	27.40	-0.36	-	16,000

	Previous Close	34.43		17/04/25
	CELLNEX Close	34.95		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	3.95	-	-	-	38.56	1.00	25	-
Apr-25 w0 32.00	2.95	-	-	-	36.98	1.00	25	-
Apr-25 w0 33.00	1.95	-	-	-	35.40	1.00	3	-
Apr-25 w0 34.00	0.95	-	-	-	33.81	1.00	3	-
Apr-25 w0 35.00	-	-	-	-	32.29	-	8	-
Apr-25 w0 36.00	-	-	-	-	31.99	-	5,000	-
May-25 31.00	4.18	-	-	-	34.53	0.90	-	25
May-25 32.00	3.29	-	-	-	32.96	0.84	-	25
May-25 34.00	1.74	-	-	-	29.84	0.65	-	3
May-25 35.00	1.13	-	-	-	28.33	0.52	-	7
Jun-25 31.00	4.50	-	-	-	32.45	0.84	-	4
Jun-25 32.00	3.70	-	-	-	31.36	0.78	-	1,778
Jun-25 33.00	2.95	-	-	-	30.26	0.71	-	105
Jun-25 35.00	1.68	-	-	-	28.11	0.53	-	702
Jun-25 36.00	1.23	-	-	-	27.86	0.43	-	6
Jun-25 37.00	0.88	-	-	-	27.61	0.34	-	2,510
Jun-25 38.00	0.61	-	-	-	27.36	0.26	-	23
Jun-25 39.00	0.40	-	-	-	27.12	0.19	-	2
Jun-25 40.00	0.26	-	-	-	26.87	0.13	-	1
Jun-25 46.00	0.01	-	-	-	25.38	0.01	-	100
Jun-25 47.00	-	-	-	-	25.13	-	-	1
Jun-25 50.00	-	-	-	-	24.39	-	-	25
Sep-25 30.00	6.00	-	-	-	31.13	0.81	-	19
Sep-25 34.00	3.22	-	-	-	28.38	0.61	-	2
Sep-25 36.00	2.19	-	-	-	27.51	0.49	-	101
Sep-25 37.00	1.77	-	-	-	27.30	0.43	-	1
Sep-25 38.00	1.44	-	-	-	27.09	0.37	-	6
Sep-25 40.00	0.89	-	-	-	26.67	0.26	-	19
Dec-25 32.00	5.15	-	-	-	29.60	0.70	-	4
Dec-25 33.00	4.50	-	-	-	29.01	0.66	-	340
Dec-25 34.00	3.91	-	-	-	28.42	0.61	-	29
Dec-25 35.00	3.34	-	-	-	27.85	0.56	-	25
Dec-25 36.00	2.90	-	-	-	27.64	0.51	-	25
Dec-25 40.00	1.47	-	-	-	26.80	0.33	-	50
Dec-25 41.00	1.23	-	-	-	26.59	0.29	-	25
Dec-25 42.00	0.99	-	-	-	26.38	0.24	-	1,000
Dec-25 45.00	0.53	-	-	-	25.75	0.15	-	1,850
Dec-25 49.00	0.20	-	-	-	24.91	0.07	-	10
Mar-26 36.00	3.51	-	-	-	27.73	0.53	-	1
Jun-26 46.00	1.08	-	-	-	26.22	0.22	-	25
Sep-26 34.00	5.42	-	-	-	29.22	0.62	-	25
Sep-26 35.00	4.89	-	-	-	28.76	0.58	-	25
Sep-26 36.00	4.46	-	-	-	28.56	0.55	-	25
Sep-26 37.00	4.02	-	-	-	28.36	0.52	-	25
Sep-26 38.00	3.60	-	-	-	28.16	0.48	-	25
Sep-26 39.00	3.27	-	-	-	27.96	0.45	-	25
Sep-26 40.00	2.93	-	-	-	27.76	0.42	-	25
Dec-26 28.00	9.52	-	-	-	32.62	0.79	-	75
Dec-26 29.00	8.85	-	-	-	32.17	0.76	-	50
Dec-26 30.00	8.18	-	-	-	31.72	0.73	-	125
Dec-26 31.00	7.56	-	-	-	31.27	0.71	-	100
Dec-26 32.00	6.98	-	-	-	30.82	0.68	-	125
Dec-26 33.00	6.40	-	-	-	30.37	0.65	-	100
Dec-26 34.00	5.83	-	-	-	29.93	0.62	-	120
Dec-26 35.00	5.34	-	-	-	29.49	0.59	-	120
Dec-26 36.00	4.90	-	-	-	29.28	0.56	-	85
Dec-26 37.00	4.46	-	-	-	29.07	0.53	-	50
Dec-26 38.00	4.04	-	-	-	28.86	0.50	-	25
Dec-26 39.00	3.70	-	-	-	28.65	0.47	-	25
Dec-26 40.00	3.37	-	-	-	28.44	0.44	-	25
Dec-26 42.00	2.71	-	-	-	28.02	0.38	-	25
Dec-26 44.00	2.22	-	-	-	27.60	0.33	-	25
Dec-26 45.00	1.98	-	-	-	27.39	0.30	-	25
Dec-26 46.00	1.74	-	-	-	27.18	0.28	-	25
Jun-27 28.00	10.10	-	-	-	33.10	0.77	-	100
Jun-27 29.00	9.45	-	-	-	32.72	0.75	-	100
Jun-27 30.00	8.83	-	-	-	32.34	0.73	-	125
Jun-27 31.00	8.27	-	-	-	31.96	0.70	-	150
Jun-27 32.00	7.72	-	-	-	31.58	0.68	-	100
Jun-27 33.00	7.17	-	-	-	31.19	0.65	-	100
Jun-27 34.00	6.63	-	-	-	30.81	0.62	-	125
Jun-27 35.00	6.16	-	-	-	30.44	0.60	-	100
Jun-27 36.00	5.74	-	-	-	30.21	0.57	-	125
Jun-27 37.00	5.31	-	-	-	29.98	0.55	-	125
Jun-27 38.00	4.89	-	-	-	29.75	0.52	-	75
Jun-27 39.00	4.51	-	-	-	29.52	0.50	-	75
Jun-27 40.00	4.19	-	-	-	29.29	0.47	-	50
Jun-27 41.00	3.86	-	-	-	29.07	0.45	-	50
Jun-27 42.00	3.54	-	-	-	28.84	0.42	-	50
Jun-27 43.00	3.21	-	-	-	28.61	0.40	-	50
Jun-27 44.00	2.95	-	-	-	28.38	0.37	-	50
Jun-27 45.00	2.71	-	-	-	28.15	0.35	-	50
Jun-27 46.00	2.48	-	-	-	27.92	0.33	-	50
Jun-27 49.00	1.83	-	-	-	27.23	0.27	-	50
Jun-27 50.00	1.66	-	-	-	27.01	0.25	-	111
Dec-27 40.00	4.82	-	-	-	29.71	0.49	-	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	-	-	-	-	41.04	-	25	-
Apr-25 w0 30.00	-	-	-	-	39.46	-	332	-
Apr-25 w0 31.00	-	-	-	-	37.87	-	467	-
Apr-25 w0 33.00	-	-	-	-	34.71	-	10	-
Apr-25 w0 34.00	-	-	-	-	33.12	-	25	-
May-25 26.00	-	-	-	-	40.42	-	-	10
May-25 32.00	0.24	0.38	0.38	0.38	31.03	-0.14	6	6
May-25 33.00	0.40	0.64	0.64	0.64	29.47	-0.23	5	35
May-25 34.00	0.66	0.95	0.95	0.95	27.91	-0.34	2	27
Jun-25 22.00	0.01	-	-	-	42.20	-	-	230
Jun-25 23.00	0.01	-	-	-	41.11	-0.01	-	26
Jun-25 27.00	0.09	-	-	-	36.72	-0.04	-	51
Jun-25 28.00	0.14	-	-	-	35.62	-0.06	-	51
Jun-25 29.00	0.21	-	-	-	34.53	-0.08	-	105
Jun-25 30.00	0.31	-	-	-	33.43	-0.12	-	27
Jun-25 31.00	0.44	-	-	-	32.33	-0.16	-	8
Jun-25 32.00	0.64	-	-	-	31.24	-0.22	-	109
Sep-25 22.00	0.06	-	-	-	36.76	-0.02	-	425
Sep-25 23.00	0.09	-	-	-	36.08	-0.03	-	25
Sep-25 28.00	0.49	-	-	-	32.64	-0.12	-	50
Sep-25 29.00	0.63	-	-	-	31.96	-0.15	-	25
Sep-25 30.00	0.83	-	-	-	31.27	-0.19	-	1
Sep-25 31.00	1.04	-	-	-	30.58	-0.23	-	25
Sep-25 35.00	2.44	-	-	-	27.86	-0.46	-	18
Sep-25 36.00	2.99	-	-	-	27.65	-0.52	-	4
Dec-25 22.00	0.20	-	-	-	36.08	-0.04	-	610
Dec-25 23.00	0.25	-	-	-	35.49	-0.05	-	105
Dec-25 25.00	0.44	-	-	-	34.30	-0.09	-	25
Dec-25 26.00	0.57	-	-	-	33.71	-0.11	-	75
Dec-25 27.00	0.72	-	-	-	33.12	-0.13	-	50
Dec-25 28.00	0.89	-	-	-	32.53	-0.16	-	25
Dec-25 29.00	1.11	-	-	-	31.94	-0.19	-	25
Dec-25 30.00	1.33	-	-	-	31.35	-0.22	-	26
Dec-25 33.00	2.28	-	-	-	29.57	-0.35	-	1
Dec-25 34.00	2.68	-	-	-	28.98	-0.39	-	14
Mar-26 22.00	0.32	-	-	-	34.65	-0.06	-	725
Mar-26 23.00	0.41	-	-	-	34.11	-0.07	-	175
Mar-26 24.00	0.51	-	-	-	33.58	-0.09	-	25
Mar-26 31.00	1.99	-	-	-	29.84	-0.27	-	80
Jun-26 23.00	0.56	-	-	-	33.18	-0.08	-	135
Jun-26 24.00	0.71	-	-	-	32.68	-0.10	-	300
Jun-26 31.00	2.33	-	-	-	29.14	-0.29	-	82
Sep-26 24.00	0.89	-	-	-	32.07	-0.11	-	225
Sep-26 27.00	1.48	-	-	-	30.64	-0.18	-	1
Dec-26 18.00	0.30	-	-	-	34.27	-0.04	-	2,000
Dec-26 23.00	0.91	-	-	-	32.03	-0.11	-	125
Dec-26 24.00	1.06	-	-	-	31.58	-0.13	-	475
Dec-26 25.00	1.28	-	-	-	31.13	-0.15	-	50
Dec-26 26.00	1.51	-	-	-	30.68	-0.17	-	50
Dec-26 27.00	1.73	-	-	-	30.23	-0.19	-	25
Dec-26 33.00	3.74	-	-	-	27.54	-0.36	-	25
Dec-26 34.00	4.14	-	-	-	27.10	-0.40	-	50
Dec-26 36.00	5.16	-	-	-	26.45	-0.46	-	25
Dec-26 38.00	6.28	-	-	-	26.03	-0.53	-	25
Dec-26 39.00	6.92	-	-	-	25.82	-0.56	-	50
Dec-26 40.00	7.56	-	-	-	25.61	-0.59	-	50
Jun-27 24.00	1.42	-	-	-	30.74	-0.14	-	50
Jun-27 30.00	3.09	-	-	-	28.45	-0.28	-	25
Jun-27 31.00	3.50	-	-	-	28.07	-0.31	-	75
Jun-27 32.00	3.90	-	-	-	27.69	-0.33	-	50
Jun-27 33.00	4.30	-	-	-	27.30	-0.36	-	50
Jun-27 34.00	4.72	-	-	-	26.92	-0.39	-	75
Jun-27 35.00	5.23	-	-	-	26.55	-0.42	-	75
Jun-27 36.00	5.76	-	-	-	26.32	-0.45	-	75
Jun-27 37.00	6.29	-	-	-	26.09	-0.48	-	50
Jun-27 38.00	6.85	-	-	-	25.86	-0.51	-	50
Jun-27 39.00	7.47	-	-	-	25.63	-0.54	-	75
Jun-27 40.00	8.10	-	-	-	25.40	-0.57	-	100
Jun-27 41.00	8.73	-	-	-	25.18	-0.59	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	5.82	-	-	-	30.20	0.73	-	25
Dec-25 33.00	4.50	-	-	-	29.01	0.65	-	25
Dec-25 34.00	3.90	-	-	-	28.42	0.60	-	25
Dec-25 35.00	3.35	-	-	-	27.85	0.55	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.03	-	-	-	38.91	-0.02	-	1
Jun-25 28.00	0.14	-	-	-	35.62	-0.06	-	20
Sep-25 31.00	1.04	-	-	-	30.58	-0.23	-	8
Sep-25 32.00	1.31	-	-	-	29.90	-0.28	-	8

	Previous Close	21.70		17/04/25
	CIE AUTOMOTIVE Close	22.10		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.65	-	-	-	23.22	0.55	-	5
May-25 23.00	0.25	-	-	-	22.82	0.29	-	1
Jun-25 25.00	0.10	-	-	-	21.79	0.10	-	1
Dec-25 19.00	3.66	-	-	-	27.81	0.80	-	24
Dec-25 25.00	0.73	-	-	-	24.72	0.29	-	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	-	-	-	-	24.53	-	1	-
Apr-25 w0 22.00	-	-	-	-	22.91	-	4	-
May-25 21.00	0.21	-	-	-	25.09	-0.22	-	1
May-25 22.00	0.52	-	-	-	23.44	-0.45	-	13
Jun-25 20.00	0.22	-	-	-	26.24	-0.16	-	10
Jun-25 22.00	0.78	-	-	-	23.32	-0.45	-	18
Jun-25 23.00	1.35	-	-	-	22.84	-0.64	-	19
Jun-25 24.00	2.08	-	-	-	22.48	-0.80	-	1
Sep-25 20.00	0.66	-	-	-	25.09	-0.28	-	10
Dec-25 22.00	1.73	-	-	-	22.92	-0.48	-	1

	Previous Close	5.54		17/04/25
	COLONIAL Close	5.61		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.26	-	-	-	21.76	0.63	-	1
Jun-25 6.00	0.06	-	-	-	20.21	0.23	-	105
Sep-25 5.50	0.34	-	-	-	25.71	0.58	-	1
Sep-25 6.00	0.15	-	-	-	25.42	0.31	-	100
Sep-25 6.50	0.06	-	-	-	25.24	0.14	-	5
Dec-25 4.90	0.78	-	-	-	25.16	0.85	-	143
Dec-25 6.25	0.15	-	-	-	24.53	0.26	-	30
Dec-25 6.50	0.11	-	-	-	24.52	0.20	-	100
Dec-25 6.75	0.08	-	-	-	24.50	0.15	-	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	-	-	-	-	16.46	-	5	-
May-25 5.50	0.04	-	-	-	13.73	-0.28	-	1
Jun-25 4.60	-	-	-	-	12.11	-	-	12
Jun-25 4.70	-	-	-	-	11.84	-0.01	-	1
Jun-25 4.90	-	-	-	-	11.29	-0.03	-	2
Jun-25 5.00	0.01	-	-	-	11.02	-0.08	-	21
Jun-25 5.25	0.06	-	-	-	10.33	-0.35	-	45
Sep-25 5.25	0.27	-	-	-	22.98	-0.42	-	2
Sep-25 5.75	0.56	-	-	-	22.44	-0.67	-	3
Dec-25 5.25	0.34	-	-	-	22.85	-0.42	-	3

	Previous Close	16.92		17/04/25
	EBRO FOODS Close	16.94		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.50	-	-	-	-	16.52	-	10	-
Jun-25 16.00	1.19	-	-	-	19.65	0.78	-	4
Jun-25 16.50	0.83	-	-	-	19.33	0.66	-	2
Jun-25 17.00	0.54	-	-	-	19.03	0.52	-	1
Sep-25 16.00	1.29	-	-	-	17.67	0.73	-	3
Sep-25 16.50	0.96	-	-	-	17.40	0.62	-	3
Sep-25 20.00	0.05	-	-	-	16.87	0.07	-	1
Dec-25 12.00	4.98	-	-	-	18.71	1.00	-	2
Dec-25 17.00	0.78	-	-	-	16.46	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	-	-	-	-	17.18	-	1	-
May-25 17.50	0.70	0.63	0.63	0.63	19.34	-0.71	1	1
Jun-25 13.00	-	-	-	-	22.83	-	-	2
Jun-25 14.50	0.02	-	-	-	21.85	-0.04	-	1
Jun-25 15.00	0.06	-	-	-	21.53	-0.08	-	2
Jun-25 15.50	0.11	-	-	-	21.21	-0.14	-	10
Jun-25 16.00	0.21	-	-	-	20.88	-0.23	-	8
Sep-25 14.50	0.11	-	-	-	19.37	-0.11	-	5
Dec-25 14.50	0.20	-	-	-	17.72	-0.15	-	7

	Previous Close	13.31		17/04/25
	ENAGAS Close	13.43		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	0.93	-	-	-	22.95	1.00	200	-
Apr-25 w0 13.00	0.43	-	-	-	22.34	1.00	4	-
Apr-25 w0 13.50	-	-	-	-	21.75	-	18	-
May-25 13.00	0.60	-	-	-	21.78	0.72	-	7
May-25 13.50	0.30	-	-	-	21.17	0.49	-	11
Jun-25 10.00	3.47	-	-	-	28.09	1.00	-	3
Jun-25 11.00	2.48	-	-	-	26.31	0.97	-	1
Jun-25 11.50	2.01	-	-	-	25.41	0.94	-	6
Jun-25 12.00	1.56	-	-	-	24.52	0.88	-	16
Jun-25 12.50	1.14	-	-	-	23.62	0.79	-	419
Jun-25 13.00	0.78	-	-	-	22.73	0.66	-	916
Jun-25 13.50	0.48	-	-	-	21.86	0.51	-	1,054
Jun-25 14.00	0.27	-	-	-	21.11	0.35	-	10
Jun-25 14.50	0.13	-	-	-	20.37	0.21	-	38
Jun-25 15.00	0.05	-	-	-	19.62	0.10	-	83
Jun-25 15.50	0.02	-	-	-	18.88	0.04	-	13
Jun-25 16.00	-	-	-	-	18.13	0.01	-	14
Sep-25 9.50	3.97	-	-	-	31.15	0.99	-	2
Sep-25 11.50	2.06	-	-	-	27.03	0.90	-	1
Sep-25 12.00	1.64	-	-	-	26.00	0.83	-	26
Sep-25 12.50	1.25	-	-	-	24.97	0.74	-	5
Sep-25 13.00	0.91	-	-	-	23.94	0.63	-	173
Sep-25 13.50	0.62	-	-	-	22.94	0.50	-	35
Sep-25 14.00	0.40	-	-	-	22.17	0.38	-	80
Dec-25 10.00	3.48	-	-	-	29.92	0.98	-	15
Dec-25 11.00	2.54	-	-	-	28.04	0.92	-	4
Dec-25 11.50	2.11	-	-	-	27.09	0.86	-	1
Dec-25 12.00	1.70	-	-	-	26.15	0.79	-	18
Dec-25 12.50	1.34	-	-	-	25.21	0.69	-	64
Dec-25 13.00	1.02	-	-	-	24.26	0.59	-	540
Dec-25 13.50	0.75	-	-	-	23.36	0.49	-	40
Dec-25 14.00	0.54	-	-	-	22.72	0.39	-	1,501
Dec-25 14.50	0.38	-	-	-	22.07	0.30	-	5
Dec-25 15.00	0.26	-	-	-	21.43	0.22	-	17
Dec-25 15.50	0.16	-	-	-	20.78	0.16	-	8
Dec-25 16.00	0.10	-	-	-	20.14	0.11	-	5
Dec-25 16.50	0.06	-	-	-	19.49	0.07	-	5
Mar-26 11.50	2.11	-	-	-	25.69	0.85	-	1
Mar-26 14.00	0.62	-	-	-	22.36	0.39	-	1
Mar-26 15.00	0.34	-	-	-	21.46	0.25	-	5
Jun-26 10.50	2.99	-	-	-	25.23	0.96	-	1
Dec-26 11.50	2.06	-	-	-	22.45	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	-	-	-	-	25.27	-	25	-
Apr-25 w0 12.00	-	-	-	-	24.66	-	27	-
Apr-25 w0 12.50	-	-	-	-	24.06	-	6	-
Apr-25 w0 13.50	0.08	-	-	-	22.86	-1.00	8	-
May-25 10.50	-	-	-	-	26.26	-	-	2
May-25 12.00	0.02	-	-	-	24.36	-0.05	-	1
May-25 12.50	0.06	-	-	-	23.73	-0.13	-	2
Jun-25 10.00	-	-	-	-	28.09	-	-	136
Jun-25 11.00	0.02	-	-	-	26.31	-0.03	-	3
Jun-25 11.50	0.04	-	-	-	25.41	-0.06	-	153
Jun-25 12.00	0.09	-	-	-	24.52	-0.12	-	88
Jun-25 12.50	0.17	-	-	-	23.62	-0.21	-	20
Jun-25 13.00	0.30	-	-	-	22.73	-0.34	-	55
Jun-25 13.50	0.51	-	-	-	21.86	-0.49	-	1,101
Jun-25 14.50	1.16	-	-	-	20.37	-0.81	-	1
Sep-25 10.00	0.06	-	-	-	27.05	-0.06	-	1
Sep-25 10.50	0.10	-	-	-	26.02	-0.10	-	11
Sep-25 11.00	0.17	-	-	-	24.99	-0.14	-	143
Sep-25 11.50	0.25	-	-	-	23.96	-0.21	-	281
Sep-25 12.00	0.37	-	-	-	22.93	-0.29	-	32
Sep-25 12.50	0.53	-	-	-	21.90	-0.38	-	76
Sep-25 13.00	0.75	-	-	-	20.87	-0.50	-	19
Sep-25 13.50	1.01	-	-	-	19.87	-0.61	-	26
Sep-25 14.00	1.35	-	-	-	19.10	-0.73	-	22
Sep-25 14.50	1.73	-	-	-	18.34	-0.83	-	3
Sep-25 15.00	2.16	-	-	-	17.57	-0.91	-	5
Sep-25 15.50	2.63	-	-	-	16.80	-0.96	-	327
Sep-25 18.00	5.10	-	-	-	12.95	-1.00	-	42
Sep-25 22.00	9.08	-	-	-	6.79	-1.00	-	42
Dec-25 10.00	0.17	-	-	-	25.67	-0.12	-	29
Dec-25 10.50	0.24	-	-	-	24.73	-0.16	-	29
Dec-25 11.00	0.33	-	-	-	23.79	-0.22	-	58
Dec-25 11.50	0.46	-	-	-	22.84	-0.28	-	161
Dec-25 12.00	0.62	-	-	-	21.90	-0.36	-	550
Dec-25 12.50	0.81	-	-	-	20.96	-0.45	-	103
Dec-25 13.00	1.05	-	-	-	20.01	-0.55	-	9
Dec-25 13.50	1.34	-	-	-	19.11	-0.64	-	17
Dec-25 14.00	1.68	-	-	-	18.47	-0.73	-	1,500
Dec-25 14.50	2.07	-	-	-	17.82	-0.81	-	172
Dec-25 15.50	2.93	3.05	3.05	3.05	16.53	-0.93	1	1
Dec-25 16.50	3.87	-	-	-	15.24	-0.98	-	150
Mar-26 11.00	0.40	-	-	-	22.58	-0.23	-	4
Mar-26 12.00	0.72	-	-	-	21.12	-0.37	-	7
Mar-26 12.50	0.92	-	-	-	20.39	-0.45	-	1
Mar-26 13.00	1.16	-	-	-	19.65	-0.53	-	192
Mar-26 13.50	1.45	-	-	-	18.96	-0.62	-	370
Mar-26 14.00	1.79	-	-	-	18.52	-0.70	-	178
Mar-26 19.00	6.34	-	-	-	14.05	-1.00	-	5
Jun-26 10.50	0.31	-	-	-	21.40	-0.18	-	1
Jun-26 11.00	0.42	-	-	-	20.83	-0.23	-	2
Jun-26 11.50	0.57	-	-	-	20.26	-0.30	-	1
Sep-26 10.00	0.33	-	-	-	20.65	-0.18	-	2
Sep-26 13.00	1.54	-	-	-	17.82	-0.59	-	193
Dec-26 14.00	2.48	-	-	-	16.67	-0.76	-	3
Dec-27 11.00	1.17	-	-	-	16.77	-0.45	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	0.43	-	-	-	22.34	1.00	1	-
Jun-25 13.00	0.78	-	-	-	22.73	0.66	-	1
Jun-25 16.00	-	-	-	-	18.13	0.01	-	1
Sep-25 12.00	1.39	-	-	-	26.00	0.69	-	50
Sep-25 14.00	0.36	-	-	-	22.17	0.32	-	5
Dec-25 12.50	1.07	-	-	-	25.21	0.55	-	50
Dec-25 13.00	0.82	-	-	-	24.26	0.47	-	52
Dec-25 13.50	0.61	-	-	-	23.36	0.39	-	11
Mar-26 13.00	0.97	-	-	-	23.49	0.49	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.01	-	-	-	27.20	-0.01	-	125
Jun-25 11.00	0.02	-	-	-	26.31	-0.03	-	5
Jun-25 12.00	0.09	-	-	-	24.52	-0.12	-	81
Jun-25 12.50	0.17	-	-	-	23.62	-0.21	-	120
Jun-25 13.00	0.30	-	-	-	22.73	-0.33	-	110
Jun-25 13.50	0.51	-	-	-	21.86	-0.49	-	40
Jun-25 14.00	0.79	-	-	-	21.11	-0.65	-	74
Jun-25 15.00	1.57	-	-	-	19.62	-0.89	-	25
Sep-25 11.00	0.16	-	-	-	24.99	-0.14	-	3
Sep-25 11.50	0.25	-	-	-	23.96	-0.20	-	10
Sep-25 12.50	0.53	-	-	-	21.90	-0.37	-	4
Sep-25 13.50	1.00	-	-	-	19.87	-0.60	-	15
Sep-25 14.00	1.32	-	-	-	19.10	-0.71	-	10
Dec-25 10.50	0.24	-	-	-	24.73	-0.16	-	25
Dec-25 11.00	0.33	-	-	-	23.79	-0.21	-	5
Dec-25 13.50	1.34	-	-	-	19.11	-0.63	-	2
Mar-26 13.00	1.14	-	-	-	19.65	-0.51	-	4
Jun-26 14.50	2.12	-	-	-	17.26	-0.72	-	8

	Previous Close	2.94		17/04/25
	ENCE Close	2.93		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	-	-	-	-	18.46	-	1	-
Sep-25 2.80	0.22	-	-	-	23.74	0.63	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.18	-	-	-	25.24	-0.61	-	5

	Previous Close	25.40		17/04/25
	ENDESA Close	25.38		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	4.38	-	-	-	32.15	1.00	3	-
Apr-25 w0 23.00	2.38	-	-	-	29.99	1.00	12	-
May-25 25.00	0.95	-	-	-	25.02	0.61	-	13
Jun-25 19.00	6.46	-	-	-	29.02	0.99	-	20
Jun-25 19.50	5.97	-	-	-	28.54	0.99	-	5
Jun-25 20.00	5.48	-	-	-	28.06	0.98	-	48
Jun-25 21.00	4.51	-	-	-	27.10	0.96	-	115
Jun-25 22.00	3.58	-	-	-	26.14	0.92	-	1,610
Jun-25 23.00	2.70	-	-	-	25.18	0.85	-	63
Jun-25 24.00	1.90	-	-	-	24.22	0.74	-	1
Jun-25 25.00	1.24	1.29	1.29	1.29	23.26	0.60	1	2
Jun-25 27.00	0.38	-	-	-	21.50	0.28	-	1
Sep-25 18.00	7.45	-	-	-	29.52	1.00	-	1
Sep-25 19.00	6.47	-	-	-	28.61	0.99	-	15
Sep-25 19.50	5.98	-	-	-	28.15	0.98	-	15
Sep-25 21.00	4.56	-	-	-	26.77	0.93	-	5
Sep-25 22.00	3.67	-	-	-	25.85	0.87	-	14
Sep-25 23.00	2.85	-	-	-	24.93	0.79	-	13
Sep-25 24.00	2.11	-	-	-	24.01	0.69	-	14
Sep-25 25.00	1.49	-	-	-	23.09	0.57	-	7
Dec-25 19.00	6.49	-	-	-	27.52	0.97	-	3
Dec-25 19.50	6.01	-	-	-	27.08	0.96	-	232
Dec-25 20.00	5.55	-	-	-	26.64	0.94	-	33
Dec-25 22.00	3.80	-	-	-	24.88	0.82	-	4
Dec-25 23.00	3.04	-	-	-	24.00	0.74	-	2
Dec-25 24.00	2.37	-	-	-	23.12	0.65	-	103
Dec-25 25.00	1.78	-	-	-	22.24	0.55	-	2
Mar-26 16.50	8.94	-	-	-	28.45	1.00	-	1
Jun-26 23.00	3.25	-	-	-	22.97	0.70	-	67
Jun-26 25.00	2.05	-	-	-	21.21	0.53	-	3
Sep-26 24.00	2.64	-	-	-	22.33	0.60	-	1
Dec-26 20.00	5.66	-	-	-	26.14	0.88	-	4
Dec-26 21.00	4.83	-	-	-	25.25	0.81	-	1
Dec-26 22.00	4.10	-	-	-	24.36	0.74	-	1
Dec-26 25.00	2.25	-	-	-	21.68	0.52	-	4
Jun-27 19.00	6.60	-	-	-	27.50	0.91	-	1
Jun-27 25.00	2.48	-	-	-	22.14	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	33.91	-	2	-
Apr-25 w0 21.00	-	-	-	-	32.84	-	3	-
Apr-25 w0 22.00	-	-	-	-	31.76	-	1	-
Apr-25 w0 23.00	-	-	-	-	30.68	-	41	-
Apr-25 w0 24.00	-	-	-	-	29.61	-	3	-
May-25 21.00	0.01	-	-	-	29.05	-0.01	-	5
May-25 24.00	0.23	-	-	-	25.90	-0.21	-	75
May-25 25.00	0.52	-	-	-	24.85	-0.39	-	50
Jun-25 13.50	-	-	-	-	35.31	-	-	15
Jun-25 15.50	-	-	-	-	33.39	-	-	8
Jun-25 16.00	-	-	-	-	32.91	-	-	1
Jun-25 17.00	-	-	-	-	31.95	-	-	2,500
Jun-25 18.00	-	-	-	-	31.00	-	-	5
Jun-25 19.50	0.02	-	-	-	29.56	-0.01	-	20
Jun-25 20.00	0.02	-	-	-	29.08	-0.02	-	1
Jun-25 22.00	0.13	-	-	-	27.16	-0.09	-	10
Jun-25 23.00	0.25	-	-	-	26.20	-0.16	-	3
Sep-25 14.00	-	-	-	-	31.57	-	-	11
Sep-25 15.00	0.01	-	-	-	30.65	-	-	2
Sep-25 17.00	0.03	-	-	-	28.81	-0.02	-	15
Sep-25 18.00	0.06	-	-	-	27.89	-0.03	-	141
Sep-25 18.50	0.08	-	-	-	27.44	-0.04	-	15
Sep-25 19.00	0.11	-	-	-	26.98	-0.06	-	15
Sep-25 19.50	0.15	-	-	-	26.52	-0.07	-	142
Sep-25 20.00	0.19	-	-	-	26.06	-0.09	-	45
Sep-25 21.00	0.31	-	-	-	25.14	-0.14	-	10
Sep-25 24.00	1.08	-	-	-	22.38	-0.39	-	1
Dec-25 16.00	0.06	-	-	-	28.81	-0.02	-	2
Dec-25 18.00	0.15	-	-	-	27.05	-0.06	-	1
Dec-25 20.00	0.36	-	-	-	25.29	-0.13	-	60
Dec-25 21.00	0.52	-	-	-	24.41	-0.18	-	10
Mar-26 16.00	0.12	-	-	-	27.43	-0.04	-	1
Mar-26 16.50	0.15	-	-	-	27.01	-0.05	-	150
Mar-26 17.00	0.18	-	-	-	26.59	-0.06	-	148
Mar-26 18.00	0.27	-	-	-	25.75	-0.09	-	1
Mar-26 20.00	0.55	-	-	-	24.07	-0.17	-	1
Mar-26 25.00	2.18	-	-	-	19.87	-0.52	-	5
Dec-26 19.00	0.70	-	-	-	21.84	-0.17	-	20
Dec-26 26.00	3.25	-	-	-	15.85	-0.64	-	18
Jun-27 15.50	0.35	-	-	-	23.51	-0.08	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	7.45	-	-	-	29.98	0.99	-	20
Sep-25 22.00	3.31	-	-	-	25.85	0.78	-	10
Dec-25 23.00	2.94	-	-	-	24.00	0.68	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.22	-	-	-	25.90	-0.20	-	20
Jun-25 17.00	-	-	-	-	31.95	-	-	2,500
Jun-25 20.00	0.02	-	-	-	29.08	-0.02	-	60
Jun-25 23.00	0.25	-	-	-	26.20	-0.16	-	20
Jun-25 25.00	0.81	-	-	-	24.28	-0.41	-	20
Sep-25 23.00	0.73	-	-	-	23.30	-0.28	-	10

	Previous Close	10.32		17/04/25
	FCC Close	10.32		17/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.44	-	-	-	27.39	-0.47	-	257
Dec-26 10.00	1.73	-	-	-	27.09	-0.53	-	250
Dec-26 10.50	2.06	-	-	-	26.69	-0.59	-	482

	Previous Close	13.35		17/04/25
	FCC INM Close	13.39		17/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.74	-	-	-	30.00	-0.64	-	11
Mar-26 12.50	1.26	-	-	-	30.11	-0.40	-	205

	Previous Close	40.00		17/04/25
	FERROVIAL Close	39.90		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 40.00	-	-	-	-	31.47	-	1	-
Apr-25 w0 41.00	-	-	-	-	31.47	-	502	-
Apr-25 w0 42.00	-	-	-	-	31.47	-	2	-
Apr-25 w0 45.00	-	-	-	-	31.47	-	26	-
Apr-25 w0 46.00	-	-	-	-	31.47	-	40	-
May-25 39.00	1.76	-	-	-	27.29	0.64	-	1
May-25 41.00	0.77	-	-	-	26.31	0.38	-	1
Jun-25 32.00	8.02	-	-	-	32.56	0.97	-	25
Jun-25 33.00	7.06	-	-	-	31.68	0.95	-	25
Jun-25 34.00	6.13	-	-	-	30.81	0.92	-	25
Jun-25 39.00	2.19	-	-	-	26.42	0.60	-	25
Jun-25 41.00	1.19	-	-	-	25.51	0.41	-	25
Jun-25 43.00	0.60	-	-	-	25.29	0.25	-	3
Jun-25 44.00	0.41	-	-	-	25.18	0.19	-	1
Jun-25 45.00	0.27	-	-	-	25.08	0.13	-	1
Jun-25 46.00	0.17	-	-	-	24.97	0.09	-	1
Sep-25 30.00	10.13	-	-	-	30.40	0.94	-	25
Sep-25 35.00	5.80	-	-	-	26.81	0.80	-	25
Sep-25 38.00	3.60	-	-	-	24.66	0.65	-	25
Sep-25 39.00	2.98	-	-	-	23.94	0.59	-	25
Sep-25 40.00	2.41	-	-	-	23.28	0.53	-	25
Sep-25 45.00	0.75	-	-	-	22.74	0.23	-	250
Sep-25 48.00	0.33	-	-	-	22.41	0.12	-	25
Dec-25 45.00	1.08	-	-	-	21.49	0.28	-	10
Mar-26 41.00	2.71	-	-	-	20.94	0.49	-	1
Mar-26 44.00	1.63	-	-	-	20.59	0.35	-	1
Jun-26 45.00	1.69	-	-	-	20.35	0.33	-	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	-	-	-	-	35.68	-	1	-
Apr-25 w0 39.00	-	-	-	-	34.71	-	26	-
Apr-25 w0 40.00	0.10	-	-	-	33.84	-1.00	1,051	-
May-25 36.00	0.29	-	-	-	35.17	-0.14	-	25
May-25 39.00	1.00	-	-	-	32.18	-0.38	-	50
May-25 40.00	1.43	-	-	-	31.28	-0.49	-	50
Jun-25 36.00	0.62	-	-	-	30.78	-0.20	-	50
Jun-25 37.00	0.84	-	-	-	29.90	-0.26	-	26
Jun-25 38.00	1.14	-	-	-	29.03	-0.33	-	25
Jun-25 39.00	1.50	-	-	-	28.15	-0.41	-	25
Jun-25 40.00	1.95	-	-	-	27.35	-0.50	-	1
Sep-25 31.00	0.34	-	-	-	30.63	-0.09	-	1
Sep-25 34.00	0.73	-	-	-	28.48	-0.17	-	4
Sep-25 35.00	0.93	-	-	-	27.76	-0.21	-	25
Sep-25 39.00	2.12	-	-	-	24.89	-0.41	-	25
Sep-25 40.00	2.55	-	-	-	24.23	-0.48	-	250
Sep-25 42.00	3.73	-	-	-	24.01	-0.60	-	2
Dec-25 29.00	0.37	-	-	-	29.29	-0.08	-	25
Dec-25 31.00	0.59	-	-	-	28.04	-0.12	-	25
Dec-25 32.00	0.72	-	-	-	27.41	-0.14	-	25
Dec-25 33.00	0.89	-	-	-	26.78	-0.17	-	25
Dec-25 34.00	1.09	-	-	-	26.16	-0.20	-	25
Dec-25 35.00	1.30	-	-	-	25.53	-0.24	-	25
Dec-25 36.00	1.58	-	-	-	24.90	-0.28	-	25
Dec-25 37.00	1.86	-	-	-	24.28	-0.33	-	75
Dec-25 38.00	2.23	-	-	-	23.65	-0.37	-	25
Dec-25 39.00	2.61	-	-	-	23.02	-0.43	-	25
Mar-26 36.00	1.81	-	-	-	23.36	-0.29	-	73
Dec-27 35.00	3.01	-	-	-	21.33	-0.30	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	3.27	-	-	-	22.48	0.57	-	25
Dec-25 43.00	1.59	-	-	-	21.66	0.36	-	25
Dec-25 45.00	1.06	-	-	-	21.49	0.27	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	7.07	-	-	-	21.95	-0.75	-	25

	Previous Close	19.79		17/04/25
	FLUIDRA Close	19.66		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	-	-	-	-	24.37	-	10	-
Jun-25 25.00	-	-	-	-	21.47	-	-	5
Sep-25 25.00	0.05	-	-	-	21.31	0.04	-	5
Mar-26 26.00	0.19	0.23	0.23	0.23	22.47	0.10	10	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	1.38	-	-	-	21.68	-0.55	-	25
Sep-25 21.00	2.04	-	-	-	21.61	-0.69	-	15
Dec-25 22.00	3.16	-	-	-	21.65	-0.74	-	15
Mar-26 20.00	2.05	-	-	-	22.71	-0.52	-	8
Mar-26 22.00	3.41	-	-	-	22.61	-0.69	-	15

	Previous Close	8.21		17/04/25
	GRIFOLS Close	8.07		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.00	0.07	-	-	-	45.34	1.00	2	-
Apr-25 w0 8.50	-	-	-	-	43.93	-	4	-
Apr-25 w0 8.75	-	-	-	-	43.29	-	1	-
Apr-25 w0 9.25	-	-	-	-	42.01	-	14	-
Apr-25 w0 9.50	-	-	-	-	41.37	-	8	-
Apr-25 w0 9.75	-	-	-	-	40.73	-	30	-
Apr-25 w0 10.00	-	-	-	-	40.09	-	75	-
Apr-25 w0 11.00	-	-	-	-	37.53	-	15	-
Apr-25 w0 11.50	-	-	-	-	36.25	-	50	-
May-25 8.00	0.50	0.59	0.59	0.58	49.70	0.56	9	9
May-25 8.25	0.38	-	-	-	48.96	0.47	-	60
May-25 8.50	0.28	-	-	-	48.35	0.38	-	2
May-25 9.25	0.09	-	-	-	46.52	0.17	-	70
May-25 9.50	0.06	-	-	-	45.91	0.12	-	9
May-25 10.00	0.02	-	-	-	44.69	0.05	-	10,245
May-25 10.50	0.01	-	-	-	43.47	0.02	-	5
May-25 11.00	-	-	-	-	42.25	0.01	-	50
May-25 12.00	-	-	-	-	39.82	-	-	7
May-25 13.00	-	-	-	-	37.38	-	-	50
Jun-25 6.00	2.19	-	-	-	59.53	0.91	-	1
Jun-25 7.00	1.37	-	-	-	55.11	0.77	-	2
Jun-25 8.00	0.73	-	-	-	50.69	0.57	-	8
Jun-25 8.25	0.61	-	-	-	50.04	0.51	-	2
Jun-25 8.50	0.51	-	-	-	49.57	0.45	-	5
Jun-25 8.75	0.42	-	-	-	49.09	0.39	-	34
Jun-25 9.00	0.34	-	-	-	48.62	0.34	-	8
Jun-25 9.25	0.27	-	-	-	48.14	0.29	-	8
Jun-25 9.50	0.21	-	-	-	47.67	0.24	-	14
Jun-25 9.75	0.17	-	-	-	47.19	0.20	-	17
Jun-25 10.00	0.13	-	-	-	46.72	0.16	-	44
Jun-25 10.50	0.07	-	-	-	45.77	0.10	-	28
Jun-25 11.00	0.04	-	-	-	44.82	0.06	-	68
Jun-25 12.00	0.01	-	-	-	42.92	0.02	-	10
Jun-25 12.50	-	-	-	-	41.97	0.01	-	50
Jun-25 13.00	-	-	-	-	41.02	-	-	15
Jun-25 13.50	-	-	-	-	40.07	-	-	1
Sep-25 7.75	1.22	-	-	-	49.40	0.62	-	7
Sep-25 8.50	0.86	-	-	-	47.60	0.51	-	20
Sep-25 8.75	0.75	-	-	-	47.23	0.47	-	1
Sep-25 9.00	0.67	-	-	-	46.87	0.43	-	1,805
Sep-25 9.50	0.51	-	-	-	46.15	0.36	-	2
Sep-25 10.00	0.39	-	-	-	45.43	0.29	-	40
Sep-25 10.50	0.28	-	-	-	44.70	0.23	-	5
Sep-25 11.00	0.21	-	-	-	43.98	0.18	-	3
Sep-25 12.00	0.10	-	-	-	42.53	0.10	-	4
Sep-25 12.50	0.07	-	-	-	41.81	0.08	-	1
Sep-25 13.00	0.04	-	-	-	41.09	0.05	-	25
Sep-25 14.00	0.02	-	-	-	39.64	0.02	-	50
Dec-25 8.00	1.37	-	-	-	49.38	0.60	-	138
Dec-25 8.50	1.16	1.20	1.20	1.20	48.62	0.54	25	25
Dec-25 8.75	1.06	-	-	-	48.32	0.51	-	5
Dec-25 9.00	0.96	-	-	-	48.02	0.48	-	37
Dec-25 9.50	0.80	-	-	-	47.42	0.43	-	25
Dec-25 9.75	0.73	-	-	-	47.12	0.40	-	1
Dec-25 10.00	0.65	-	-	-	46.83	0.37	-	6
Dec-25 11.00	0.43	-	-	-	45.63	0.27	-	25
Dec-25 11.50	0.34	-	-	-	45.03	0.23	-	30
Dec-25 12.00	0.27	0.30	0.30	0.30	44.43	0.19	2	39
Dec-25 12.50	0.21	0.23	0.23	0.23	43.83	0.16	2	-
Dec-25 13.00	0.16	-	-	-	43.23	0.13	-	2
Dec-25 13.50	0.12	-	-	-	42.63	0.10	-	12
Dec-25 14.00	0.10	-	-	-	42.03	0.08	-	50
Dec-25 14.50	0.07	-	-	-	41.43	0.06	-	1
Dec-25 15.00	0.05	-	-	-	40.83	0.05	-	10
Dec-25 20.00	-	-	-	-	39.57	-	-	2
Mar-26 7.00	2.13	-	-	-	51.52	0.72	-	2
Mar-26 8.00	1.56	-	-	-	48.13	0.61	-	72
Mar-26 8.25	1.46	-	-	-	47.73	0.59	-	4
Mar-26 8.50	1.36	-	-	-	47.49	0.56	-	7
Mar-26 8.75	1.26	-	-	-	47.25	0.53	-	25
Mar-26 9.50	1.00	-	-	-	46.54	0.46	-	3
Mar-26 10.50	0.71	-	-	-	45.59	0.37	-	4
Mar-26 12.50	0.35	-	-	-	43.69	0.22	-	25
Mar-26 14.00	0.19	-	-	-	42.26	0.13	-	25
Mar-26 15.00	0.12	-	-	-	41.31	0.09	-	5
Jun-26 9.50	1.12	-	-	-	45.05	0.48	-	3
Jun-26 14.50	0.23	-	-	-	41.12	0.15	-	25
Jun-26 15.00	0.18	-	-	-	40.73	0.12	-	25
Sep-26 8.25	1.70	-	-	-	44.76	0.61	-	1
Sep-26 8.50	1.61	-	-	-	44.62	0.58	-	1
Sep-26 12.50	0.56	-	-	-	42.31	0.28	-	25
Dec-26 6.00	3.04	-	-	-	49.19	0.80	-	10
Dec-26 11.50	0.84	-	-	-	42.30	0.37	-	25
Dec-26 13.50	0.52	-	-	-	41.48	0.26	-	25
Dec-26 14.00	0.46	-	-	-	41.27	0.23	-	25
Dec-26 14.50	0.40	-	-	-	41.06	0.21	-	25
Dec-26 15.00	0.35	-	-	-	40.86	0.19	-	25
Dec-26 17.00	0.21	-	-	-	40.42	0.13	-	25
Dec-26 17.50	0.20	-	-	-	40.42	0.12	-	25
Mar-27 9.25	1.50	-	-	-	42.27	0.54	-	10
Dec-27 8.25	2.05	-	-	-	40.65	0.63	-	1
Dec-27 8.75	1.88	-	-	-	40.55	0.60	-	15
Dec-28 15.50	0.67	-	-	-	35.78	0.28	-	3
Dec-28 16.50	0.56	-	-	-	35.64	0.24	-	2
Dec-28 17.50	0.50	-	-	-	35.64	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.00	-	-	-	-	59.59	-	5	-
Apr-25 w0 5.50	-	-	-	-	57.40	-	10	-
Apr-25 w0 7.00	-	-	-	-	50.83	-	1	-
Apr-25 w0 7.50	-	-	-	-	48.64	-	1	-
Apr-25 w0 7.75	-	-	-	-	47.54	-	25	-
Apr-25 w0 8.00	-	-	-	-	46.45	-	42	-
Apr-25 w0 8.25	0.18	-	-	-	45.68	-1.00	13	-
Apr-25 w0 8.50	0.43	-	-	-	45.04	-1.00	28	-
Apr-25 w0 8.75	0.68	-	-	-	44.40	-1.00	39	-
Apr-25 w0 9.00	0.93	0.97	0.97	0.97	43.76	-1.00	33	-
Apr-25 w0 9.25	1.18	-	-	-	43.12	-1.00	14	-
Apr-25 w0 9.50	1.43	-	-	-	42.48	-1.00	16	-
Apr-25 w0 9.75	1.68	-	-	-	41.84	-1.00	30	-
Apr-25 w0 10.00	1.93	-	-	-	41.20	-1.00	4	-
Apr-25 w0 10.50	2.43	-	-	-	39.92	-1.00	7	-
May-25 6.50	0.04	-	-	-	56.01	-0.07	-	10
May-25 7.00	0.11	-	-	-	53.82	-0.15	-	9
May-25 7.25	0.16	0.17	0.17	0.17	52.72	-0.21	5	11
May-25 7.50	0.22	0.20	0.20	0.20	51.63	-0.28	4	33
May-25 7.75	0.30	0.30	0.30	0.30	50.53	-0.36	10	33
May-25 8.00	0.41	-	-	-	49.44	-0.44	-	10,330
May-25 8.25	0.54	-	-	-	48.70	-0.53	-	67
May-25 8.50	0.69	-	-	-	48.09	-0.62	-	73
May-25 8.75	0.86	-	-	-	47.48	-0.70	-	92
May-25 9.00	1.05	0.96	0.96	0.96	46.87	-0.78	3	95
May-25 9.25	1.26	-	-	-	46.26	-0.84	-	7
May-25 9.50	1.48	-	-	-	45.65	-0.89	-	10
May-25 10.50	2.43	-	-	-	43.21	-0.99	-	17
May-25 11.00	2.93	-	-	-	41.99	-1.00	-	25
Jun-25 5.75	0.06	-	-	-	58.89	-0.07	-	46
Jun-25 6.00	0.09	-	-	-	57.78	-0.09	-	10
Jun-25 6.50	0.16	-	-	-	55.57	-0.15	-	24
Jun-25 6.75	0.21	-	-	-	54.47	-0.18	-	2
Jun-25 7.00	0.26	-	-	-	53.36	-0.22	-	212
Jun-25 7.50	0.41	-	-	-	51.15	-0.32	-	66
Jun-25 7.75	0.51	-	-	-	50.05	-0.38	-	11
Jun-25 8.00	0.61	-	-	-	48.94	-0.44	-	117
Jun-25 8.25	0.74	-	-	-	48.29	-0.50	-	35
Jun-25 8.50	0.88	-	-	-	47.82	-0.56	-	7,579
Jun-25 8.75	1.05	-	-	-	47.34	-0.62	-	44
Jun-25 9.00	1.21	-	-	-	46.87	-0.67	-	284
Jun-25 9.25	1.40	-	-	-	46.39	-0.72	-	22
Jun-25 9.50	1.60	-	-	-	45.92	-0.77	-	100
Jun-25 9.75	1.80	-	-	-	45.44	-0.82	-	11
Jun-25 10.00	2.02	-	-	-	44.97	-0.86	-	18
Jun-25 10.50	2.47	-	-	-	44.02	-0.92	-	69
Jun-25 11.00	2.94	-	-	-	43.07	-0.96	-	39
Jun-25 11.50	3.43	-	-	-	42.12	-0.99	-	38
Jun-25 12.00	3.93	-	-	-	41.17	-1.00	-	44
Jun-25 12.50	4.43	-	-	-	40.22	-1.00	-	3
Sep-25 6.00	0.26	-	-	-	54.09	-0.15	-	204
Sep-25 6.25	0.32	-	-	-	53.16	-0.18	-	162
Sep-25 6.50	0.38	-	-	-	52.23	-0.20	-	5
Sep-25 6.75	0.45	-	-	-	51.30	-0.24	-	5
Sep-25 7.00	0.53	-	-	-	50.37	-0.27	-	60
Sep-25 7.25	0.61	-	-	-	49.44	-0.30	-	25
Sep-25 7.50	0.70	-	-	-	48.51	-0.34	-	1
Sep-25 8.00	0.91	0.91	0.91	0.91	46.65	-0.42	4	150
Sep-25 9.00	1.50	-	-	-	45.05	-0.58	-	1,885
Sep-25 9.25	1.66	-	-	-	44.69	-0.62	-	56
Sep-25 9.50	1.83	-	-	-	44.33	-0.66	-	110
Sep-25 9.75	2.03	-	-	-	43.97	-0.69	-	8
Sep-25 10.00	2.22	-	-	-	43.61	-0.73	-	3
Sep-25 10.50	2.62	-	-	-	42.88	-0.79	-	50
Sep-25 11.00	3.05	-	-	-	42.16	-0.85	-	14
Sep-25 12.00	3.96	-	-	-	40.71	-0.93	-	4
Dec-25 5.75	0.41	-	-	-	56.45	-0.16	-	206
Dec-25 6.00	0.47	-	-	-	55.59	-0.18	-	15
Dec-25 6.25	0.54	-	-	-	54.72	-0.21	-	100
Dec-25 6.50	0.62	-	-	-	53.85	-0.23	-	5
Dec-25 6.75	0.70	-	-	-	52.98	-0.26	-	27
Dec-25 7.00	0.78	-	-	-	52.12	-0.28	-	57
Dec-25 7.25	0.88	0.83	0.83	0.83	51.25	-0.31	1	40
Dec-25 7.50	0.98	-	-	-	50.38	-0.34	-	37
Dec-25 7.75	1.09	-	-	-	49.51	-0.37	-	59
Dec-25 8.00	1.19	-	-	-	48.65	-0.40	-	441
Dec-25 8.25	1.33	-	-	-	48.19	-0.43	-	5
Dec-25 8.50	1.48	-	-	-	47.89	-0.47	-	2,761
Dec-25 8.75	1.62	-	-	-	47.59	-0.50	-	5
Dec-25 9.00	1.77	-	-	-	47.29	-0.53	-	50
Dec-25 9.25	1.94	-	-	-	46.99	-0.56	-	61
Dec-25 9.50	2.11	-	-	-	46.69	-0.59	-	50
Dec-25 9.75	2.29	-	-	-	46.39	-0.62	-	2
Dec-25 10.00	2.46	-	-	-	46.10	-0.64	-	867
Dec-25 23.00	14.93	-	-	-	38.84	-1.00	-	1
Mar-26 5.75	0.58	-	-	-	57.07	-0.18	-	21
Mar-26 7.00	0.99	-	-	-	52.84	-0.29	-	1
Mar-26 7.25	1.10	-	-	-	51.99	-0.31	-	25
Mar-26 7.50	1.20	-	-	-	51.14	-0.34	-	33
Mar-26 7.75	1.31	-	-	-	50.30	-0.36	-	25
Mar-26 8.00	1.42	-	-	-	49.45	-0.39	-	25
Mar-26 8.25	1.56	-	-	-	49.05	-0.42	-	300
Mar-26 8.50	1.71	-	-	-	48.81	-0.44	-	288
Mar-26 9.00	2.01	-	-	-	48.33	-0.49	-	275
Mar-26 9.25	2.16	-	-	-	48.10	-0.52	-	535
Mar-26 9.50	2.34	-	-	-	47.86	-0.54	-	1
Mar-26 10.00	2.69	-	-	-	47.38	-0.59	-	2
Mar-26 12.00	4.25	-	-	-	45.48	-0.76	-	10
Jun-26 5.75	0.65	-	-	-	54.94	-0.18	-	20
Jun-26 6.25	0.83	-	-	-	53.41	-0.22	-	5
Jun-26 8.00	1.53	-	-	-	48.06	-0.38	-	10
Jun-26 8.25	1.67	-	-	-	47.71	-0.41	-	299
Jun-26 9.25	2.28	-	-	-	46.92	-0.50	-	273
Jun-26 9.50	2.45	-	-	-	46.73	-0.52	-	23
Sep-26 7.75	1.53	-	-	-	47.61	-0.35	-	1
Dec-26 6.00	0.92	-	-	-	51.20	-0.21	-	20
Dec-26 8.50	2.04	-	-	-	45.55	-0.41	-	750
Dec-26 10.00	3.03	-	-	-	44.93	-0.52	-	1,000
Jun-27 6.00	1.06	-	-	-	49.19	-0.22	-	20
Dec-27 8.25	2.20	-	-	-	43.08	-0.37	-	1
Dec-27 8.75	2.52	-	-	-	42.98	-0.40	-	3
Jun-28 6.00	1.23	-	-	-	45.57	-0.22	-	25
Jun-28 8.25	2.29	-	-	-	41.25	-0.36	-	2
Dec-28 6.50	1.50	-	-	-	42.91	-0.25	-	25
Dec-28 7.00	1.73	-	-	-	41.94	-0.28	-	1
Dec-28 8.00	2.20	-	-	-	40.00	-0.34	-	4
Jun-29 8.50	2.55	-	-	-	38.62	-0.37	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.02	-	-	-	43.87	0.04	-	30
Dec-25 11.50	0.34	-	-	-	45.03	0.23	-	30
Jun-26 11.50	0.62	-	-	-	43.48	0.31	-	55
Dec-26 11.50	0.83	-	-	-	42.30	0.35	-	65
Jun-27 11.50	0.98	-	-	-	41.02	0.38	-	50
Dec-27 11.50	1.15	-	-	-	39.98	0.41	-	30
Jun-28 11.50	1.17	-	-	-	38.13	0.41	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	0.43	-	-	-	45.04	-1.00	1	-
Jun-25 6.50	0.16	-	-	-	55.57	-0.14	-	1
Sep-25 7.00	0.52	-	-	-	50.37	-0.27	-	130
Sep-25 7.75	0.80	-	-	-	47.58	-0.37	-	100

	Previous Close	2.93		17/04/25
	IAG Close	2.91		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	-	-	-	-	41.09	-	10	-
Apr-25 w0 3.30	-	-	-	-	40.98	-	22	-
Apr-25 w0 3.50	-	-	-	-	40.75	-	70	-
Apr-25 w0 3.60	-	-	-	-	40.64	-	35	-
Apr-25 w0 3.70	-	-	-	-	40.52	-	30	-
Apr-25 w0 4.00	-	-	-	-	40.18	-	110	-
Apr-25 w0 4.30	-	-	-	-	39.83	-	1	-
Apr-25 w0 4.50	-	-	-	-	39.60	-	1	-
Apr-25 w0 4.70	-	-	-	-	39.37	-	1	-
May-25 2.40	0.52	-	-	-	44.31	0.95	-	80
May-25 3.60	-	-	-	-	40.81	0.04	-	10
May-25 3.70	-	-	-	-	40.74	0.02	-	10
May-25 3.80	-	-	-	-	40.68	0.01	-	30
May-25 3.90	-	-	-	-	40.61	0.01	-	10
Jun-25 1.40	1.51	-	-	-	49.23	1.00	-	25
Jun-25 1.90	1.02	-	-	-	46.24	0.99	-	250
Jun-25 2.00	0.92	-	-	-	45.65	0.98	-	4
Jun-25 2.10	0.82	-	-	-	45.05	0.97	-	4
Jun-25 2.20	0.73	-	-	-	44.46	0.95	-	3,423
Jun-25 2.30	0.64	-	-	-	43.86	0.92	-	610
Jun-25 2.40	0.55	-	-	-	43.26	0.88	-	345
Jun-25 2.50	0.47	-	-	-	42.67	0.83	-	340
Jun-25 2.60	0.39	-	-	-	42.07	0.77	-	1
Jun-25 2.70	0.32	-	-	-	41.47	0.70	-	325
Jun-25 2.90	0.20	-	-	-	40.28	0.55	-	10
Jun-25 3.00	0.16	-	-	-	40.15	0.47	-	40
Jun-25 3.20	0.09	-	-	-	39.97	0.32	-	10
Jun-25 3.30	0.07	-	-	-	39.88	0.26	-	50
Jun-25 3.60	0.03	-	-	-	39.60	0.12	-	51
Jun-25 3.70	0.02	-	-	-	39.51	0.09	-	20
Jun-25 3.80	0.01	-	-	-	39.42	0.07	-	30
Jun-25 4.10	-	-	-	-	39.15	0.02	-	21
Jun-25 4.20	-	-	-	-	39.05	0.02	-	40
Jun-25 5.00	-	-	-	-	38.32	-	-	25
Sep-25 1.90	1.02	-	-	-	45.80	0.97	-	10
Sep-25 2.00	0.93	-	-	-	45.23	0.95	-	16
Sep-25 2.10	0.84	-	-	-	44.66	0.93	-	6
Sep-25 2.30	0.67	-	-	-	43.51	0.86	-	8
Sep-25 2.60	0.45	-	-	-	41.79	0.72	-	2
Sep-25 2.90	0.28	-	-	-	40.07	0.54	-	6
Sep-25 3.00	0.24	-	-	-	39.96	0.49	-	6
Sep-25 3.10	0.20	-	-	-	39.88	0.43	-	3
Sep-25 3.20	0.17	-	-	-	39.79	0.38	-	40
Sep-25 3.30	0.14	-	-	-	39.71	0.34	-	30
Sep-25 3.50	0.10	-	-	-	39.55	0.25	-	100
Sep-25 3.60	0.08	-	-	-	39.47	0.22	-	300
Sep-25 3.90	0.05	-	-	-	39.23	0.14	-	110
Sep-25 4.00	0.04	-	-	-	39.15	0.11	-	19
Sep-25 4.10	0.03	-	-	-	39.07	0.10	-	5
Sep-25 4.20	0.02	-	-	-	38.99	0.08	-	1
Sep-25 4.40	0.02	-	-	-	38.83	0.05	-	16
Dec-25 1.20	1.71	-	-	-	48.81	1.00	-	150
Dec-25 1.30	1.61	-	-	-	48.29	1.00	-	2
Dec-25 1.70	1.22	-	-	-	46.23	0.98	-	20
Dec-25 2.00	0.94	-	-	-	44.68	0.92	-	1
Dec-25 2.10	0.86	-	-	-	44.16	0.89	-	200
Dec-25 2.20	0.78	-	-	-	43.65	0.85	-	100
Dec-25 2.30	0.70	-	-	-	43.13	0.81	-	201
Dec-25 2.50	0.57	-	-	-	42.10	0.73	-	1
Dec-25 2.90	0.35	-	-	-	40.04	0.55	-	10
Dec-25 3.00	0.31	-	-	-	39.84	0.51	-	33
Dec-25 3.10	0.27	-	-	-	39.67	0.46	-	22
Dec-25 3.30	0.21	-	-	-	39.32	0.39	-	10
Dec-25 3.40	0.18	-	-	-	39.15	0.35	-	41
Dec-25 3.50	0.16	-	-	-	38.98	0.32	-	4
Dec-25 3.60	0.14	-	-	-	38.81	0.28	-	26
Dec-25 3.70	0.12	-	-	-	38.64	0.25	-	25
Dec-25 3.80	0.10	-	-	-	38.46	0.23	-	5
Dec-25 3.90	0.09	-	-	-	38.29	0.20	-	6
Dec-25 4.00	0.07	-	-	-	38.12	0.18	-	11
Dec-25 4.10	0.06	-	-	-	37.95	0.16	-	5
Dec-25 4.20	0.05	-	-	-	37.78	0.14	-	1
Dec-25 4.40	0.04	-	-	-	37.43	0.10	-	10
Dec-25 4.50	0.03	-	-	-	37.26	0.09	-	10
Dec-25 5.00	0.01	-	-	-	36.40	0.04	-	3
Mar-26 2.80	0.45	-	-	-	39.38	0.60	-	4
Mar-26 2.90	0.41	-	-	-	38.94	0.56	-	2
Mar-26 3.40	0.23	-	-	-	37.84	0.39	-	10
Mar-26 3.90	0.12	-	-	-	36.75	0.24	-	2
Mar-26 4.00	0.11	-	-	-	36.53	0.22	-	2
Mar-26 4.20	0.08	-	-	-	36.09	0.17	-	1
Mar-26 4.40	0.06	-	-	-	35.66	0.14	-	6
Jun-26 2.20	0.84	-	-	-	40.71	0.80	-	25
Jun-26 3.00	0.41	-	-	-	37.99	0.54	-	1
Jun-26 3.10	0.37	-	-	-	37.76	0.51	-	10
Jun-26 4.10	0.12	-	-	-	35.46	0.23	-	5
Sep-26 2.30	0.77	-	-	-	39.69	0.77	-	1
Sep-26 2.60	0.60	-	-	-	38.83	0.67	-	10
Sep-26 3.00	0.42	-	-	-	37.70	0.54	-	1
Sep-26 3.80	0.18	-	-	-	35.59	0.31	-	5
Sep-26 4.00	0.15	-	-	-	35.07	0.26	-	5
Sep-26 4.90	0.05	-	-	-	32.69	0.10	-	10
Dec-26 2.90	0.48	-	-	-	37.14	0.58	-	2
Dec-26 3.00	0.44	-	-	-	36.85	0.55	-	14
Dec-26 3.30	0.34	-	-	-	35.99	0.46	-	1
Dec-26 3.50	0.27	-	-	-	35.42	0.40	-	1
Jun-27 2.00	1.00	-	-	-	36.92	0.84	-	2
Jun-27 2.20	0.87	-	-	-	36.59	0.78	-	25
Jun-27 2.30	0.81	-	-	-	36.43	0.75	-	25
Jun-27 2.40	0.76	-	-	-	36.27	0.72	-	25
Jun-27 3.70	0.27	-	-	-	33.10	0.37	-	10
Dec-27 2.00	0.99	-	-	-	35.80	0.85	-	25
Dec-27 2.10	0.92	-	-	-	35.68	0.81	-	25
Dec-27 2.20	0.86	-	-	-	35.55	0.79	-	25
Dec-27 2.30	0.80	-	-	-	35.43	0.76	-	25
Dec-27 2.40	0.75	-	-	-	35.30	0.73	-	25
Dec-27 3.70	0.28	-	-	-	32.66	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 2.60	-	-	-	-	42.49	-	1	-
Apr-25 w0 3.00	0.09	0.12	0.12	0.12	40.62	-1.00	30	-
Apr-25 w0 3.40	0.49	-	-	-	40.16	-1.00	120	-
May-25 2.90	0.13	-	-	-	40.56	-0.46	-	1
May-25 3.00	0.18	-	-	-	40.46	-0.58	-	10
May-25 3.60	0.69	-	-	-	40.04	-0.98	-	1
Jun-25 1.60	-	-	-	-	46.40	-	-	100
Jun-25 1.70	-	-	-	-	45.81	-	-	80
Jun-25 1.80	-	-	-	-	45.21	-	-	5
Jun-25 1.90	-	-	-	-	44.61	-0.01	-	100
Jun-25 2.00	-	-	-	-	44.02	-0.02	-	24
Jun-25 2.10	0.01	-	-	-	43.42	-0.03	-	53
Jun-25 2.20	0.01	-	-	-	42.83	-0.05	-	100
Jun-25 2.40	0.03	-	-	-	41.63	-0.11	-	5
Jun-25 2.50	0.05	-	-	-	41.04	-0.16	-	4
Jun-25 2.70	0.10	-	-	-	39.84	-0.29	-	50
Jun-25 2.80	0.14	-	-	-	39.25	-0.37	-	31
Jun-25 3.00	0.24	-	-	-	38.52	-0.54	-	1
Jun-25 3.10	0.30	-	-	-	38.43	-0.62	-	32
Jun-25 3.20	0.37	-	-	-	38.34	-0.69	-	50
Jun-25 3.30	0.45	-	-	-	38.25	-0.76	-	10
Jun-25 3.40	0.53	-	-	-	38.16	-0.82	-	1
Jun-25 3.60	0.71	-	-	-	37.97	-0.90	-	2
Jun-25 4.70	1.79	-	-	-	36.97	-1.00	-	1
Sep-25 1.70	0.01	-	-	-	43.47	-0.03	-	70
Sep-25 1.80	0.01	-	-	-	42.90	-0.04	-	50
Sep-25 1.90	0.02	-	-	-	42.32	-0.05	-	18
Sep-25 2.00	0.03	-	-	-	41.75	-0.08	-	26
Sep-25 2.10	0.04	-	-	-	41.18	-0.11	-	206
Sep-25 2.30	0.08	-	-	-	40.03	-0.18	-	6
Sep-25 2.50	0.13	-	-	-	38.88	-0.27	-	100
Sep-25 2.60	0.17	-	-	-	38.31	-0.32	-	8
Sep-25 2.70	0.21	-	-	-	37.74	-0.37	-	15
Sep-25 2.80	0.25	-	-	-	37.16	-0.43	-	1
Sep-25 2.90	0.31	-	-	-	36.59	-0.49	-	13
Sep-25 3.00	0.36	-	-	-	36.48	-0.55	-	104
Sep-25 3.10	0.43	-	-	-	36.40	-0.60	-	50
Sep-25 3.40	0.65	-	-	-	36.15	-0.74	-	7
Sep-25 3.50	0.73	-	-	-	36.07	-0.78	-	64
Sep-25 3.90	1.08	-	-	-	35.75	-0.90	-	2
Sep-25 4.00	1.18	-	-	-	35.67	-0.91	-	10
Sep-25 4.10	1.27	-	-	-	35.59	-0.93	-	3
Sep-25 4.20	1.37	-	-	-	35.51	-0.94	-	1
Sep-25 4.30	1.46	-	-	-	35.43	-0.95	-	1
Dec-25 1.70	0.02	-	-	-	42.98	-0.05	-	64
Dec-25 1.80	0.04	-	-	-	42.46	-0.07	-	53
Dec-25 2.00	0.06	-	-	-	41.43	-0.11	-	75
Dec-25 2.20	0.10	-	-	-	40.40	-0.17	-	40
Dec-25 3.00	0.43	-	-	-	36.59	-0.51	-	210
Dec-25 3.30	0.63	-	-	-	36.07	-0.64	-	224
Dec-25 3.40	0.70	-	-	-	35.90	-0.68	-	133
Dec-25 3.50	0.78	-	-	-	35.73	-0.72	-	165
Dec-25 3.60	0.86	-	-	-	35.56	-0.75	-	53
Dec-25 3.80	1.03	-	-	-	35.21	-0.81	-	30
Dec-25 3.90	1.12	-	-	-	35.04	-0.84	-	35
Dec-25 4.00	1.21	-	-	-	34.87	-0.86	-	61
Dec-25 4.10	1.30	-	-	-	34.70	-0.88	-	21
Dec-25 4.20	1.39	-	-	-	34.53	-0.90	-	34
Mar-26 2.00	0.09	-	-	-	40.32	-0.13	-	60
Mar-26 2.10	0.11	-	-	-	39.89	-0.16	-	4
Mar-26 2.30	0.17	-	-	-	39.01	-0.22	-	30
Mar-26 2.90	0.42	-	-	-	36.40	-0.45	-	2
Mar-26 3.00	0.48	-	-	-	36.17	-0.49	-	23
Mar-26 3.10	0.54	-	-	-	35.95	-0.53	-	50
Mar-26 3.30	0.67	-	-	-	35.51	-0.61	-	50
Mar-26 3.40	0.74	-	-	-	35.30	-0.65	-	10
Mar-26 3.50	0.82	-	-	-	35.08	-0.68	-	1
Mar-26 3.90	1.14	-	-	-	34.21	-0.80	-	2
Mar-26 4.00	1.23	-	-	-	33.99	-0.82	-	2
Mar-26 4.20	1.41	-	-	-	33.55	-0.87	-	2
Mar-26 4.40	1.59	-	-	-	33.12	-0.90	-	2
Jun-26 2.70	0.35	-	-	-	36.41	-0.37	-	10
Jun-26 2.80	0.40	-	-	-	36.05	-0.40	-	50
Jun-26 3.20	0.64	-	-	-	35.00	-0.55	-	40
Jun-26 3.30	0.70	-	-	-	34.77	-0.59	-	40
Jun-26 3.40	0.77	-	-	-	34.54	-0.62	-	45
Sep-26 2.50	0.33	-	-	-	36.93	-0.32	-	65
Sep-26 3.20	0.72	-	-	-	34.99	-0.55	-	50
Dec-26 2.60	0.40	-	-	-	35.92	-0.35	-	4
Dec-26 3.30	0.81	-	-	-	34.09	-0.57	-	20
Dec-27 4.00	1.45	-	-	-	31.39	-0.70	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.54	-	-	-	48.29	0.97	-	2
Dec-25 1.60	1.26	-	-	-	46.74	0.94	-	2

	Previous Close	15.37		17/04/25
	IBERDROLA Close	15.47		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	1.47	1.25	1.25	1.25	28.21	1.00	60,004	-
Apr-25 w0 14.50	0.97	-	-	-	26.79	1.00	35,022	-
Apr-25 w0 15.00	0.47	0.53	0.53	0.53	25.36	1.00	15,034	-
Apr-25 w0 15.50	-	-	-	-	24.02	-	150	-
May-25 11.50	3.99	-	-	-	30.91	1.00	-	2
May-25 14.00	1.52	-	-	-	23.85	0.94	-	25,000
May-25 14.50	1.07	-	-	-	22.43	0.86	-	2,712
May-25 15.00	0.66	0.49	0.49	0.49	21.02	0.72	1	1,521
May-25 15.50	0.34	-	-	-	19.69	0.51	-	111
Jun-25 8.50	7.00	-	-	-	37.06	1.00	-	25
Jun-25 11.50	4.01	-	-	-	29.10	0.99	-	4
Jun-25 12.00	3.52	-	-	-	27.78	0.99	-	330
Jun-25 12.50	3.03	-	-	-	26.45	0.98	-	943
Jun-25 13.00	2.54	-	-	-	25.13	0.96	-	694
Jun-25 13.50	2.07	-	-	-	23.80	0.93	-	15,047
Jun-25 14.00	1.62	-	-	-	22.47	0.87	-	886
Jun-25 14.50	1.19	-	-	-	21.15	0.79	-	57,005
Jun-25 15.00	0.81	0.75	0.75	0.75	19.82	0.67	1	20,160
Jun-25 15.50	0.49	-	-	-	18.57	0.52	-	152
Jun-25 16.00	0.29	-	-	-	18.31	0.36	7,500	7,600
Jun-25 16.50	0.14	-	-	-	18.05	0.22	-	1
Sep-25 12.50	3.06	-	-	-	25.54	0.95	-	10
Sep-25 13.00	2.59	-	-	-	24.44	0.92	-	2
Sep-25 13.50	2.14	-	-	-	23.34	0.88	-	1,216
Sep-25 14.00	1.71	-	-	-	22.24	0.82	-	5,208
Sep-25 14.50	1.31	-	-	-	21.14	0.74	-	10,222
Sep-25 15.00	0.96	-	-	-	20.04	0.63	-	25,161
Sep-25 15.50	0.66	-	-	-	19.00	0.51	-	10,015
Sep-25 16.00	0.45	0.41	0.41	0.41	18.74	0.39	1	2
Dec-25 8.25	7.25	-	-	-	32.62	1.00	-	1
Dec-25 8.50	7.00	-	-	-	32.14	1.00	-	1
Dec-25 11.00	4.52	-	-	-	27.40	0.98	-	5,000
Dec-25 12.00	3.56	-	-	-	25.50	0.95	-	3,005
Dec-25 12.50	3.09	-	-	-	24.55	0.92	-	15
Dec-25 13.00	2.64	-	-	-	23.61	0.88	-	5,158
Dec-25 13.50	2.22	-	-	-	22.66	0.83	-	19,250
Dec-25 14.00	1.82	-	-	-	21.71	0.76	-	3,523
Dec-25 14.50	1.45	-	-	-	20.76	0.68	-	35,109
Dec-25 15.00	1.12	-	-	-	19.81	0.60	-	5,001
Dec-25 15.50	0.84	0.85	0.85	0.85	18.91	0.50	1	2
Dec-25 16.00	0.63	-	-	-	18.70	0.41	-	2
Dec-25 17.50	0.23	-	-	-	18.05	0.20	-	1
Mar-26 7.00	8.49	-	-	-	33.01	1.00	-	1
Mar-26 8.75	6.75	-	-	-	30.07	1.00	-	10
Mar-26 9.25	6.25	-	-	-	29.23	1.00	-	15
Mar-26 10.00	5.50	-	-	-	27.97	1.00	-	1
Mar-26 10.50	5.01	-	-	-	27.13	0.99	-	10
Mar-26 11.00	4.52	-	-	-	26.29	0.98	-	50
Mar-26 11.50	4.04	-	-	-	25.45	0.97	-	100
Mar-26 12.00	3.57	-	-	-	24.61	0.94	-	150
Mar-26 12.50	3.11	-	-	-	23.76	0.91	-	1
Mar-26 13.00	2.67	-	-	-	22.92	0.86	-	405
Mar-26 13.50	2.26	-	-	-	22.08	0.80	-	150
Mar-26 14.00	1.87	-	-	-	21.24	0.74	-	2
Mar-26 15.50	0.93	-	-	-	18.76	0.50	-	2,810
Mar-26 16.00	0.73	-	-	-	18.55	0.42	-	60
Mar-26 16.50	0.55	-	-	-	18.33	0.35	-	2
Jun-26 9.00	6.50	-	-	-	28.18	1.00	-	1
Jun-26 11.00	4.53	-	-	-	25.24	0.98	-	25
Jun-26 11.50	4.05	-	-	-	24.51	0.95	-	10
Jun-26 12.50	3.15	-	-	-	23.05	0.88	-	1
Jun-26 13.00	2.72	-	-	-	22.31	0.83	-	1
Jun-26 13.50	2.33	-	-	-	21.58	0.77	-	2
Jun-26 14.00	1.96	-	-	-	20.85	0.71	-	1,530
Jun-26 14.50	1.63	-	-	-	20.11	0.64	-	31
Jun-26 15.00	1.32	-	-	-	19.38	0.57	7,000	7,005
Jun-26 16.50	0.67	0.68	0.68	0.68	18.30	0.37	5	5
Sep-26 13.50	2.33	-	-	-	21.44	0.77	-	10
Sep-26 14.00	1.97	-	-	-	20.79	0.70	-	25
Sep-26 14.50	1.64	-	-	-	20.13	0.64	-	50
Sep-26 15.00	1.35	-	-	-	19.47	0.57	-	25
Sep-26 15.50	1.09	-	-	-	18.85	0.50	-	28
Dec-26 11.00	4.52	-	-	-	24.57	0.97	-	1,348
Dec-26 12.00	3.60	-	-	-	23.34	0.91	-	7,000
Dec-26 13.50	2.39	-	-	-	21.49	0.75	-	1
Dec-26 14.00	2.05	-	-	-	20.88	0.69	-	10,000
Dec-26 14.50	1.73	-	-	-	20.27	0.62	-	2
Dec-26 15.00	1.45	-	-	-	19.65	0.56	-	8,029
Dec-26 15.50	1.19	-	-	-	19.07	0.50	-	5
Dec-26 16.00	1.00	-	-	-	18.92	0.45	-	27
Mar-27 12.00	3.61	-	-	-	23.43	0.90	-	5
Jun-27 10.00	5.50	-	-	-	25.63	1.00	-	8
Jun-27 10.50	5.01	-	-	-	25.10	0.99	-	2
Dec-27 10.00	5.51	-	-	-	25.65	1.00	-	30
Dec-27 12.00	3.67	-	-	-	23.76	0.87	-	4
Dec-27 13.00	2.92	-	-	-	22.81	0.76	-	66,715
Dec-27 14.50	2.01	-	-	-	21.39	0.61	-	20,000
Dec-29 15.00	2.23	2.18	2.18	2.18	23.00	0.57	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	30.70	-	15,003	-
Apr-25 w0 13.50	-	-	-	-	29.28	-	55,000	-
Apr-25 w0 14.00	-	-	-	-	27.86	-	10	-
Apr-25 w0 14.50	-	-	-	-	26.44	-	11	-
Apr-25 w0 15.00	-	-	-	-	25.01	-	2	-
Apr-25 w0 15.50	0.04	-	-	-	23.67	-1.00	1	-
Apr-25 w4 15.50	0.20	-	-	-	19.85	-0.52	-	1
May-25 13.00	-	-	-	-	26.75	-0.01	-	5
May-25 13.50	0.01	-	-	-	25.34	-0.02	-	30,000
May-25 14.00	0.03	-	-	-	23.93	-0.06	-	23
May-25 14.50	0.07	-	-	-	22.51	-0.14	-	1
May-25 15.50	0.35	0.32	0.43	0.32	19.77	-0.50	5	5
Jun-25 8.75	-	-	-	-	36.36	-	-	410
Jun-25 9.00	-	-	-	-	35.70	-	-	1
Jun-25 9.25	-	-	-	-	35.04	-	-	1
Jun-25 10.00	-	-	-	-	33.05	-	-	1,000
Jun-25 10.50	-	-	-	-	31.72	-	-	10
Jun-25 11.00	-	-	-	-	30.40	-	-	414
Jun-25 11.50	-	-	-	-	29.07	-0.01	-	8,000
Jun-25 12.00	0.01	-	-	-	27.75	-0.01	-	42,501
Jun-25 12.50	0.01	-	-	-	26.42	-0.02	-	11,191
Jun-25 13.00	0.03	-	-	-	25.10	-0.04	-	71,514
Jun-25 13.50	0.05	-	-	-	23.77	-0.07	-	28,457
Jun-25 14.00	0.10	-	-	-	22.44	-0.13	-	65
Jun-25 14.50	0.17	-	-	-	21.12	-0.21	12,500	12,500
Jun-25 15.00	0.29	-	-	-	19.79	-0.33	-	13
Jun-25 15.50	0.47	0.48	0.48	0.48	18.54	-0.48	12,504	17,511
Sep-25 8.75	-	-	-	-	32.42	-	-	1
Sep-25 9.25	0.01	-	-	-	31.32	-0.01	-	1
Sep-25 10.00	0.01	-	-	-	29.67	-0.01	-	5
Sep-25 10.50	0.02	-	-	-	28.58	-0.02	-	15
Sep-25 11.00	0.03	-	-	-	27.48	-0.03	-	11
Sep-25 12.00	0.08	-	-	-	25.28	-0.07	-	4
Sep-25 12.50	0.11	-	-	-	24.18	-0.10	-	201
Sep-25 13.00	0.17	-	-	-	23.08	-0.14	-	5,050
Sep-25 13.50	0.24	-	-	-	21.98	-0.19	-	13
Sep-25 14.00	0.34	-	-	-	20.88	-0.26	-	20,061
Sep-25 14.50	0.47	-	-	-	19.78	-0.34	-	25,000
Sep-25 15.00	0.65	-	-	-	18.68	-0.44	-	10,002
Dec-25 7.75	-	-	-	-	32.15	-	-	1,700
Dec-25 9.00	0.02	-	-	-	29.78	-0.01	-	4
Dec-25 9.25	0.02	-	-	-	29.31	-0.01	-	2
Dec-25 10.00	0.04	0.06	0.06	0.06	27.89	-0.03	2	4,000
Dec-25 10.50	0.05	0.08	0.08	0.08	26.94	-0.04	2	150
Dec-25 11.00	0.08	0.10	0.10	0.10	25.99	-0.05	2	157
Dec-25 11.50	0.11	-	-	-	25.04	-0.07	-	151
Dec-25 12.00	0.15	0.17	0.17	0.17	24.09	-0.10	2	3,326
Dec-25 12.50	0.20	-	-	-	23.14	-0.13	-	5,198
Dec-25 13.00	0.27	-	-	-	22.20	-0.17	-	2,767
Dec-25 13.50	0.36	-	-	-	21.25	-0.22	-	12,014
Dec-25 14.00	0.48	-	-	-	20.30	-0.28	-	186
Dec-25 14.50	0.62	-	-	-	19.35	-0.35	-	2,503
Dec-25 15.00	0.80	0.79	0.79	0.79	18.40	-0.44	2	9
Dec-25 15.50	1.03	-	-	-	17.50	-0.53	-	1
Mar-26 11.50	0.18	0.17	0.17	0.17	24.02	-0.10	3	3
Mar-26 12.50	0.31	-	-	-	22.33	-0.17	-	30
Mar-26 13.00	0.40	-	-	-	21.49	-0.21	-	1
Mar-26 13.50	0.52	-	-	-	20.65	-0.26	-	154
Mar-26 14.00	0.65	-	-	-	19.81	-0.32	-	25
Jun-26 9.00	0.05	-	-	-	26.65	-0.03	-	1,500
Jun-26 10.00	0.09	-	-	-	25.18	-0.05	-	25
Jun-26 12.00	0.28	-	-	-	22.25	-0.14	-	1
Jun-26 13.00	0.46	-	-	-	20.78	-0.22	-	7,003
Jun-26 14.00	0.72	-	-	-	19.32	-0.32	-	2
Jun-26 15.00	1.10	-	-	-	17.85	-0.45	7,000	7,000
Sep-26 9.75	0.12	-	-	-	24.70	-0.06	-	25
Dec-26 9.00	0.09	-	-	-	24.58	-0.04	-	2,000
Dec-26 9.50	0.12	-	-	-	23.97	-0.06	-	2
Dec-26 9.75	0.14	-	-	-	23.66	-0.06	-	25
Dec-26 10.50	0.21	-	-	-	22.74	-0.09	-	502
Dec-26 11.00	0.28	-	-	-	22.13	-0.12	-	1,348
Dec-26 11.50	0.35	-	-	-	21.51	-0.15	-	25
Dec-26 13.00	0.68	-	-	-	19.67	-0.27	-	21
Dec-26 13.50	0.81	-	-	-	19.05	-0.31	-	10,000
Dec-26 14.00	0.99	-	-	-	18.44	-0.37	-	10,000
Mar-27 10.50	0.26	-	-	-	21.99	-0.11	-	1
Dec-27 9.50	0.25	-	-	-	22.24	-0.09	-	2,000
Dec-27 10.00	0.32	-	-	-	21.76	-0.11	-	5
Dec-27 12.00	0.74	-	-	-	19.87	-0.24	-	30,000
Dec-27 13.00	1.04	-	-	-	18.92	-0.32	-	20,000
Dec-27 14.50	1.64	-	-	-	17.50	-0.46	-	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	3.03	-	-	-	26.45	0.97	-	1
Jun-25 13.00	2.54	-	-	-	25.13	0.95	-	300
Jun-25 14.50	1.19	-	-	-	21.15	0.79	-	1
Sep-25 9.00	6.15	-	-	-	33.23	0.99	-	2
Sep-25 12.50	2.81	-	-	-	25.54	0.89	-	20
Sep-25 13.00	2.37	-	-	-	24.44	0.85	-	252
Sep-25 13.50	1.95	-	-	-	23.34	0.79	-	200
Sep-25 14.00	1.56	-	-	-	22.24	0.73	-	20
Dec-25 13.50	2.14	-	-	-	22.66	0.76	-	50
Dec-25 14.00	1.77	-	-	-	21.71	0.71	-	6
Dec-25 15.00	1.11	-	-	-	19.81	0.57	-	250
Mar-26 15.00	1.16	-	-	-	19.56	0.54	-	5
Dec-27 12.00	3.33	-	-	-	23.76	0.72	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	30.70	-	4	-
Jun-25 13.00	0.03	-	-	-	25.10	-0.04	-	1
Jun-25 14.00	0.10	-	-	-	22.44	-0.13	-	20
Sep-25 13.00	0.17	-	-	-	23.08	-0.13	-	30
Sep-25 13.50	0.24	-	-	-	21.98	-0.18	-	200
Sep-25 14.50	0.47	-	-	-	19.78	-0.33	-	20
Sep-25 15.00	0.64	-	-	-	18.68	-0.43	-	20
Dec-27 12.00	0.71	-	-	-	19.87	-0.22	-	2,000

	Previous Close	46.67		17/04/25
	INDITEX Close	46.88		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.89	1.99	-	-	-	42.33	1.00	150	-
Apr-25 w0 45.84	1.04	-	-	-	41.09	1.00	20	-
Apr-25 w0 46.80	0.08	0.37	0.37	0.37	39.84	1.00	6	-
Apr-25 w0 53.48	-	-	-	-	37.91	-	9	-
Apr-25 w0 55.39	-	-	-	-	37.38	-	5	-
May-25 45.84	1.66	1.45	1.45	1.45	25.55	0.65	2	202
May-25 46.80	1.08	-	-	-	24.40	0.51	-	207
May-25 47.75	0.67	-	-	-	24.02	0.36	-	6
May-25 49.66	0.21	-	-	-	23.41	0.15	-	1
May-25 51.51	0.06	-	-	-	22.82	0.05	-	303
May-25 51.56	0.05	-	-	-	22.80	0.04	-	1
May-25 55.39	-	-	-	-	21.58	-	-	150
May-25 57.30	-	-	-	-	20.97	-	-	160
Jun-25 21.01	25.88	-	-	-	53.19	1.00	-	10
Jun-25 33.42	13.48	-	-	-	40.74	1.00	-	1
Jun-25 34.38	12.52	-	-	-	39.78	1.00	-	1
Jun-25 35.34	11.57	-	-	-	38.82	1.00	-	27
Jun-25 37.24	9.68	-	-	-	36.91	0.99	-	150
Jun-25 39.16	7.80	-	-	-	34.99	0.96	-	151
Jun-25 40.12	6.90	-	-	-	34.03	0.93	-	151
Jun-25 41.06	6.03	-	-	-	33.08	0.90	-	3,000
Jun-25 44.89	2.99	-	-	-	29.25	0.64	-	25
Jun-25 45.84	2.39	-	-	-	28.29	0.57	-	1,538
Jun-25 46.80	1.87	-	-	-	27.33	0.48	-	15
Jun-25 47.75	1.45	-	-	-	27.00	0.41	-	16
Jun-25 49.66	0.84	-	-	-	26.46	0.28	-	15
Jun-25 51.51	0.45	-	-	-	25.93	0.17	-	1,000
Jun-25 51.56	0.44	-	-	-	25.92	0.17	-	100
Jun-25 53.48	0.20	-	-	-	25.37	0.09	-	4
Jun-25 55.39	0.09	-	-	-	24.83	0.05	-	107
Jun-25 57.30	0.03	-	-	-	24.29	0.02	-	34
Jun-25 59.21	0.01	-	-	-	23.74	0.01	-	150
Jun-25 61.12	-	-	-	-	23.20	-	-	205
Sep-25 32.84	14.07	-	-	-	36.94	0.99	-	150
Sep-25 41.54	6.39	-	-	-	30.14	0.75	-	25
Sep-25 42.50	5.70	-	-	-	29.39	0.71	-	25
Sep-25 43.46	5.01	-	-	-	28.63	0.67	-	27
Sep-25 44.43	4.39	-	-	-	27.88	0.63	-	28
Sep-25 45.39	3.78	-	-	-	27.13	0.59	-	50
Sep-25 46.36	3.21	-	-	-	26.37	0.54	-	623
Sep-25 47.33	2.74	-	-	-	25.87	0.49	-	34
Sep-25 48.29	2.30	-	-	-	25.68	0.44	-	30
Sep-25 50.23	1.63	-	-	-	25.29	0.35	-	217
Sep-25 52.15	1.13	-	-	-	24.91	0.26	-	146
Sep-25 54.09	0.74	-	-	-	24.52	0.19	-	155
Sep-25 56.02	0.47	-	-	-	24.14	0.13	-	175
Sep-25 57.95	0.28	-	-	-	23.76	0.09	-	107
Sep-25 59.88	0.16	-	-	-	23.37	0.05	-	251
Sep-25 61.82	0.09	-	-	-	22.99	0.03	-	150
Sep-25 63.75	0.04	-	-	-	22.60	0.02	-	150
Dec-25 28.98	17.91	-	-	-	37.49	1.00	-	5
Dec-25 29.94	16.96	-	-	-	36.86	1.00	-	100
Dec-25 33.81	13.27	-	-	-	34.33	0.93	-	1
Dec-25 38.64	9.20	-	-	-	31.17	0.80	-	1
Dec-25 40.57	7.73	-	-	-	29.91	0.75	-	25
Dec-25 41.54	7.03	-	-	-	29.27	0.72	-	25
Dec-25 42.50	6.34	-	-	-	28.65	0.69	-	27
Dec-25 43.46	5.71	-	-	-	28.02	0.66	-	25
Dec-25 44.43	5.10	-	-	-	27.38	0.62	-	1
Dec-25 45.39	4.50	-	-	-	26.75	0.59	-	26
Dec-25 46.36	3.95	-	-	-	26.12	0.55	-	25
Dec-25 47.33	3.48	-	-	-	25.70	0.51	-	25
Dec-25 48.29	3.05	-	-	-	25.54	0.47	-	25
Dec-25 50.23	2.35	-	-	-	25.21	0.39	-	751
Dec-25 52.15	1.76	-	-	-	24.88	0.32	-	228
Dec-25 54.09	1.28	-	-	-	24.55	0.25	-	128
Dec-25 56.02	0.93	-	-	-	24.22	0.20	-	100
Dec-25 57.95	0.65	-	-	-	23.89	0.15	-	160
Dec-25 59.88	0.44	-	-	-	23.56	0.11	-	301
Dec-25 61.82	0.30	-	-	-	23.23	0.08	-	277
Dec-25 65.68	0.12	-	-	-	22.57	0.04	-	151
Dec-25 67.61	0.07	-	-	-	22.24	0.02	-	151
Dec-25 69.54	0.04	-	-	-	21.91	0.01	-	150
Dec-25 71.47	0.02	-	-	-	21.58	0.01	-	150
Mar-26 39.14	9.36	-	-	-	30.33	0.77	-	26
Mar-26 41.09	7.97	-	-	-	29.12	0.72	-	1
Mar-26 42.07	7.27	-	-	-	28.52	0.69	-	2
Mar-26 44.03	6.02	-	-	-	27.30	0.63	-	1
Mar-26 47.95	3.88	-	-	-	25.35	0.50	-	25
Mar-26 48.93	3.44	-	-	-	25.18	0.46	-	25
Mar-26 50.88	2.77	-	-	-	24.83	0.40	-	25
Mar-26 52.84	2.14	-	-	-	24.48	0.34	-	150
Mar-26 56.75	1.25	-	-	-	23.79	0.23	-	25
Mar-26 58.71	0.91	-	-	-	23.44	0.18	-	50
Mar-26 62.62	0.46	-	-	-	22.74	0.10	-	150
Mar-26 64.58	0.33	-	-	-	22.39	0.08	-	150
Mar-26 66.53	0.22	-	-	-	22.05	0.06	-	150
Jun-26 33.27	14.12	-	-	-	32.61	0.88	-	302
Jun-26 34.25	13.33	-	-	-	32.10	0.86	-	25
Jun-26 40.12	8.86	-	-	-	29.01	0.74	-	25
Jun-26 42.07	7.54	-	-	-	27.98	0.69	-	25
Jun-26 43.05	6.91	-	-	-	27.47	0.66	-	25
Jun-26 44.03	6.30	-	-	-	26.95	0.63	-	25
Jun-26 46.97	4.65	-	-	-	25.43	0.54	-	25
Jun-26 50.88	3.09	-	-	-	24.74	0.41	-	25
Jun-26 62.62	0.64	-	-	-	22.65	0.13	-	25
Sep-26 41.09	8.47	-	-	-	27.88	0.71	-	25
Sep-26 42.07	7.87	-	-	-	27.46	0.68	-	50
Sep-26 44.03	6.69	-	-	-	26.63	0.63	-	50
Sep-26 45.00	6.10	-	-	-	26.21	0.60	-	25
Sep-26 45.99	5.60	-	-	-	25.79	0.57	-	75
Sep-26 46.97	5.11	-	-	-	25.39	0.54	-	50
Sep-26 47.95	4.67	-	-	-	25.23	0.51	-	50
Sep-26 48.93	4.23	-	-	-	25.06	0.48	-	25
Sep-26 50.88	3.56	-	-	-	24.73	0.43	-	25
Sep-26 52.84	2.88	-	-	-	24.39	0.37	-	25
Sep-26 54.79	2.37	-	-	-	24.06	0.32	-	25
Sep-26 60.67	1.17	-	-	-	23.06	0.19	-	25
Sep-26 62.62	0.91	-	-	-	22.72	0.16	-	25
Dec-26 30.33	16.84	-	-	-	32.44	0.90	-	2
Dec-26 31.31	16.01	-	-	-	32.01	0.89	-	2
Dec-26 36.21	12.17	-	-	-	29.89	0.81	-	3
Dec-26 40.12	9.43	-	-	-	28.19	0.72	-	52
Dec-26 41.09	8.81	-	-	-	27.77	0.70	-	25
Dec-26 45.00	6.46	-	-	-	26.08	0.60	-	145
Dec-26 47.95	5.03	-	-	-	25.09	0.52	-	25
Dec-26 48.93	4.58	-	-	-	24.92	0.49	-	75
Dec-26 50.88	3.91	-	-	-	24.61	0.44	-	50
Dec-26 52.84	3.24	-	-	-	24.29	0.39	-	25
Dec-26 54.79	2.70	-	-	-	23.97	0.34	-	25
Dec-26 56.75	2.21	-	-	-	23.65	0.30	-	50
Dec-26 58.71	1.79	-	-	-	23.33	0.25	-	630
Dec-26 62.62	1.13	-	-	-	22.69	0.18	-	150
Dec-26 64.58	0.90	-	-	-	22.37	0.15	-	150
Dec-26 68.49	0.53	-	-	-	21.73	0.10	-	1
Mar-27 64.58	1.15	-	-	-	22.39	0.17	-	300
Mar-27 66.53	0.93	-	-	-	22.09	0.15	-	300
Jun-27 39.14	10.58	-	-	-	28.33	0.74	-	150
Jun-27 45.99	6.57	-	-	-	25.45	0.58	-	25
Jun-27 60.67	1.95	-	-	-	23.02	0.25	-	5
Dec-27 47.95	6.22	-	-	-	24.75	0.54	-	25
Dec-27 52.84	4.47	-	-	-	24.05	0.44	-	25
Dec-27 54.79	3.84	-	-	-	23.78	0.39	-	25
Dec-27 62.62	2.08	-	-	-	22.66	0.25	-	75
Jun-28 42.60	9.31	-	-	-	26.14	0.66	-	25
Jun-28 43.59	8.79	-	-	-	25.82	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 39.16	-	-	-	-	49.65	-	7	-
Apr-25 w0 40.12	-	-	-	-	48.40	-	5	-
Apr-25 w0 41.06	-	-	-	-	47.17	-	2	-
Apr-25 w0 42.01	-	-	-	-	45.94	-	4	-
Apr-25 w0 42.97	-	-	-	-	44.69	-	5	-
Apr-25 w0 43.93	-	-	-	-	43.44	-	2	-
Apr-25 w0 44.89	-	-	-	-	42.19	-	1,370	-
Apr-25 w0 45.84	-	-	-	-	40.95	-	219	-
Apr-25 w0 47.75	0.87	-	-	-	39.36	-1.00	150	-
Apr-25 w0 59.21	12.33	-	-	-	36.18	-1.00	150	-
Apr-25 w4 44.89	0.11	0.21	0.21	0.21	25.65	-0.12	5	5
Apr-25 w4 45.84	0.27	-	-	-	24.49	-0.26	-	1
May-25 39.16	0.06	-	-	-	32.84	-0.03	-	246
May-25 40.12	0.10	-	-	-	31.68	-0.05	-	2
May-25 42.01	0.24	-	-	-	29.41	-0.12	-	172
May-25 42.97	0.36	0.26	0.26	0.26	28.26	-0.18	1	226
May-25 43.93	0.55	0.59	0.59	0.53	27.10	-0.25	222	222
May-25 44.89	0.81	-	-	-	25.95	-0.34	-	1,225
May-25 46.80	1.61	-	-	-	23.66	-0.58	-	100
May-25 47.75	2.22	-	-	-	23.28	-0.69	-	3
May-25 49.66	3.74	-	-	-	22.67	-0.88	-	150
May-25 51.51	5.46	-	-	-	22.08	-0.97	-	2
Jun-25 20.05	-	-	-	-	52.94	-	-	100
Jun-25 22.91	-	-	-	-	50.07	-	-	3
Jun-25 24.84	-	-	-	-	48.14	-	-	1
Jun-25 25.80	-	-	-	-	47.17	-	-	77
Jun-25 26.73	-	-	-	-	46.24	-	-	26
Jun-25 27.69	0.01	-	-	-	45.28	-	-	50
Jun-25 29.61	0.02	-	-	-	43.35	-0.01	-	1
Jun-25 30.56	0.02	-	-	-	42.40	-0.01	-	1,500
Jun-25 32.47	0.04	-	-	-	40.49	-0.01	-	1
Jun-25 33.42	0.06	-	-	-	39.53	-0.02	-	2
Jun-25 34.38	0.09	-	-	-	38.57	-0.03	-	1
Jun-25 35.34	0.12	-	-	-	37.61	-0.04	-	30
Jun-25 36.29	0.16	-	-	-	36.66	-0.05	-	286
Jun-25 37.24	0.20	-	-	-	35.70	-0.06	-	152
Jun-25 38.20	0.28	-	-	-	34.74	-0.08	-	158
Jun-25 39.16	0.36	-	-	-	33.78	-0.11	-	760
Jun-25 40.12	0.48	-	-	-	32.82	-0.14	-	3,179
Jun-25 41.06	0.60	-	-	-	31.87	-0.17	-	100
Jun-25 42.01	0.78	-	-	-	30.92	-0.21	-	257
Jun-25 42.97	0.98	-	-	-	29.96	-0.26	-	5
Jun-25 43.93	1.25	-	-	-	29.00	-0.32	-	51
Jun-25 44.89	1.56	-	-	-	28.04	-0.38	-	167
Jun-25 45.84	1.91	-	-	-	27.08	-0.45	-	15
Jun-25 46.80	2.36	-	-	-	26.12	-0.53	-	226
Jun-25 47.75	2.91	-	-	-	25.79	-0.60	-	53
Jun-25 49.66	4.23	-	-	-	25.25	-0.74	-	5
Jun-25 51.56	5.76	-	-	-	24.71	-0.86	-	560
Jun-25 53.48	7.50	-	-	-	24.16	-0.94	-	38
Jun-25 55.39	9.33	-	-	-	23.62	-0.98	-	150
Jun-25 57.30	11.22	-	-	-	23.08	-1.00	-	151
Jun-25 59.21	13.12	-	-	-	22.53	-1.00	-	150
Sep-25 29.94	0.13	-	-	-	37.49	-0.03	-	324
Sep-25 33.81	0.32	-	-	-	34.46	-0.06	-	10
Sep-25 34.77	0.40	-	-	-	33.71	-0.08	-	569
Sep-25 35.73	0.47	-	-	-	32.96	-0.09	-	232
Sep-25 36.70	0.58	-	-	-	32.20	-0.11	-	135
Sep-25 37.67	0.70	-	-	-	31.44	-0.13	-	22
Sep-25 38.64	0.82	-	-	-	30.68	-0.16	-	13
Sep-25 39.60	0.99	-	-	-	29.93	-0.18	-	491
Sep-25 40.57	1.18	-	-	-	29.18	-0.21	-	16
Sep-25 41.54	1.37	-	-	-	28.42	-0.25	-	1
Sep-25 42.50	1.63	-	-	-	27.67	-0.28	-	10
Sep-25 43.46	1.89	-	-	-	26.91	-0.32	-	5
Sep-25 44.43	2.22	-	-	-	26.16	-0.37	-	850
Sep-25 45.39	2.57	-	-	-	25.41	-0.42	-	11
Sep-25 48.29	4.00	-	-	-	23.96	-0.58	-	2
Sep-25 50.23	5.27	-	-	-	23.57	-0.68	-	107
Sep-25 67.61	21.52	-	-	-	20.11	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	42.37	-	-	1
Dec-25 21.25	0.03	-	-	-	40.48	-0.01	-	2
Dec-25 26.07	0.13	-	-	-	37.32	-0.02	-	3
Dec-25 27.04	0.15	-	-	-	36.69	-0.03	-	510
Dec-25 28.02	0.20	-	-	-	36.05	-0.03	-	160
Dec-25 28.98	0.25	-	-	-	35.42	-0.04	-	26
Dec-25 29.94	0.29	-	-	-	34.79	-0.05	-	125
Dec-25 30.91	0.35	-	-	-	34.16	-0.06	-	315
Dec-25 31.88	0.43	-	-	-	33.52	-0.07	-	125
Dec-25 32.84	0.51	-	-	-	32.89	-0.08	-	150
Dec-25 33.81	0.59	-	-	-	32.26	-0.09	-	153
Dec-25 35.73	0.84	-	-	-	31.00	-0.13	-	10
Dec-25 36.70	0.97	-	-	-	30.37	-0.15	-	425
Dec-25 37.67	1.14	-	-	-	29.73	-0.17	-	300
Dec-25 38.64	1.32	-	-	-	29.10	-0.19	-	4
Dec-25 40.57	1.73	-	-	-	27.84	-0.25	-	144
Dec-25 41.54	1.99	-	-	-	27.20	-0.28	-	33
Dec-25 42.50	2.25	-	-	-	26.58	-0.31	-	27
Dec-25 43.46	2.56	-	-	-	25.95	-0.35	-	151
Dec-25 44.43	2.91	-	-	-	25.31	-0.38	-	159
Dec-25 45.39	3.26	-	-	-	24.68	-0.42	-	128
Dec-25 46.36	3.68	-	-	-	24.05	-0.47	-	25
Dec-25 47.33	4.16	-	-	-	23.63	-0.51	-	25
Dec-25 48.29	4.69	-	-	-	23.47	-0.55	-	1,000
Dec-25 50.23	5.94	-	-	-	23.14	-0.63	-	773
Dec-25 52.15	7.30	-	-	-	22.81	-0.71	-	128
Dec-25 54.09	8.78	-	-	-	22.48	-0.78	-	134
Mar-26 28.37	0.36	-	-	-	34.73	-0.05	-	2
Mar-26 29.35	0.44	-	-	-	34.12	-0.06	-	150
Mar-26 30.33	0.53	-	-	-	33.52	-0.07	-	150
Mar-26 31.31	0.61	-	-	-	32.91	-0.08	-	150
Mar-26 32.29	0.70	-	-	-	32.31	-0.09	-	150
Mar-26 35.23	1.09	0.93	0.93	0.93	30.49	-0.14	1	1
Mar-26 40.12	2.07	-	-	-	27.46	-0.25	-	1
Mar-26 42.07	2.59	-	-	-	26.26	-0.31	-	25
Mar-26 44.03	3.24	-	-	-	25.04	-0.37	-	25
Mar-26 45.99	3.98	-	-	-	23.83	-0.44	-	3
Mar-26 46.97	4.44	-	-	-	23.26	-0.48	-	25
Mar-26 54.79	9.63	-	-	-	21.87	-0.77	-	125
Mar-26 56.75	11.25	-	-	-	21.53	-0.82	-	25
Jun-26 26.42	0.35	-	-	-	33.81	-0.04	-	1
Jun-26 27.40	0.42	-	-	-	33.29	-0.05	-	1
Jun-26 32.29	0.94	-	-	-	30.72	-0.11	-	1
Jun-26 33.27	1.08	-	-	-	30.20	-0.13	-	25
Jun-26 38.16	2.00	-	-	-	27.63	-0.22	-	25
Jun-26 40.12	2.54	-	-	-	26.60	-0.27	-	2
Jun-26 45.00	4.20	-	-	-	24.03	-0.42	-	50
Jun-26 45.99	4.66	-	-	-	23.51	-0.46	-	50
Jun-26 46.97	5.12	-	-	-	23.02	-0.49	-	50
Jun-26 47.95	5.64	-	-	-	22.85	-0.53	-	50
Jun-26 48.93	6.24	-	-	-	22.68	-0.56	-	100
Jun-26 50.88	7.47	-	-	-	22.33	-0.63	-	50
Jun-26 52.84	8.84	-	-	-	21.98	-0.69	-	25
Jun-26 54.79	10.27	-	-	-	21.63	-0.75	-	25
Sep-26 37.18	1.98	-	-	-	27.07	-0.21	-	25
Sep-26 39.14	2.52	-	-	-	26.23	-0.25	-	25
Sep-26 40.12	2.80	-	-	-	25.81	-0.28	-	25
Sep-26 41.09	3.08	-	-	-	25.40	-0.30	-	28
Sep-26 42.07	3.44	-	-	-	24.98	-0.33	-	50
Sep-26 43.05	3.81	-	-	-	24.56	-0.36	-	25
Sep-26 44.03	4.18	-	-	-	24.15	-0.39	-	25
Sep-26 45.00	4.55	-	-	-	23.73	-0.42	-	50
Sep-26 45.99	5.03	-	-	-	23.31	-0.45	-	50
Sep-26 46.97	5.50	-	-	-	22.91	-0.48	-	50
Sep-26 47.95	6.03	-	-	-	22.75	-0.52	-	25
Sep-26 48.93	6.60	-	-	-	22.58	-0.55	-	75
Sep-26 50.88	7.84	-	-	-	22.25	-0.61	-	50
Sep-26 52.84	9.16	-	-	-	21.91	-0.67	-	25
Sep-26 54.79	10.59	-	-	-	21.58	-0.72	-	25
Dec-26 33.27	1.50	-	-	-	28.75	-0.15	-	25
Dec-26 35.23	1.90	-	-	-	27.90	-0.18	-	25
Dec-26 36.21	2.10	-	-	-	27.48	-0.20	-	25
Dec-26 37.18	2.35	-	-	-	27.06	-0.22	-	150
Dec-26 38.16	2.62	-	-	-	26.63	-0.24	-	300
Dec-26 39.14	2.90	-	-	-	26.21	-0.26	-	300
Dec-26 42.07	3.85	-	-	-	24.94	-0.33	-	50
Dec-26 43.05	4.21	-	-	-	24.51	-0.36	-	50
Dec-26 44.03	4.57	-	-	-	24.09	-0.39	-	75
Dec-26 45.00	4.96	-	-	-	23.67	-0.42	-	50
Dec-26 45.99	5.42	-	-	-	23.24	-0.45	-	25
Dec-26 46.97	5.89	-	-	-	22.84	-0.48	-	50
Dec-26 47.95	6.40	-	-	-	22.68	-0.51	-	50
Dec-26 48.93	6.97	-	-	-	22.51	-0.53	-	75
Dec-26 50.88	8.20	-	-	-	22.20	-0.59	-	50
Dec-26 52.84	9.49	-	-	-	21.88	-0.65	-	25
Dec-26 54.79	10.90	-	-	-	21.56	-0.70	-	25
Dec-26 56.75	12.36	-	-	-	21.24	-0.75	-	25
Dec-26 60.67	15.55	-	-	-	20.59	-0.83	-	176
Mar-27 45.00	5.28	-	-	-	23.64	-0.41	-	2
Jun-27 26.42	0.89	-	-	-	31.38	-0.08	-	1
Jun-27 31.31	1.67	-	-	-	29.33	-0.14	-	150
Jun-27 34.25	2.28	-	-	-	28.10	-0.19	-	150
Jun-27 35.23	2.51	-	-	-	27.69	-0.20	-	130
Jun-27 42.07	4.65	-	-	-	24.82	-0.35	-	175
Jun-27 43.05	5.00	-	-	-	24.41	-0.37	-	150
Jun-27 44.03	5.37	-	-	-	24.00	-0.40	-	150
Jun-27 45.00	5.82	-	-	-	23.59	-0.42	-	50
Jun-27 46.97	6.72	-	-	-	22.79	-0.47	-	25
Jun-27 47.95	7.23	-	-	-	22.64	-0.50	-	150
Jun-27 48.93	7.82	-	-	-	22.49	-0.52	-	150
Jun-27 52.84	10.27	-	-	-	21.91	-0.62	-	150
Jun-27 56.75	13.06	-	-	-	21.33	-0.71	-	25
Jun-27 66.53	21.06	-	-	-	19.87	-0.88	-	1
Sep-27 44.03	5.63	-	-	-	23.94	-0.39	-	25
Sep-27 45.00	6.07	-	-	-	23.54	-0.42	-	25
Sep-27 45.99	6.52	-	-	-	23.13	-0.44	-	25
Sep-27 46.97	6.97	-	-	-	22.75	-0.47	-	25
Dec-27 21.53	0.54	-	-	-	32.34	-0.05	-	2
Dec-27 44.03	5.85	-	-	-	23.70	-0.39	-	10
Dec-27 45.99	6.74	-	-	-	22.95	-0.44	-	1,100
Dec-27 46.97	7.19	-	-	-	22.60	-0.46	-	150
Dec-27 47.95	7.70	-	-	-	22.46	-0.48	-	300
Dec-27 48.93	8.27	-	-	-	22.32	-0.51	-	150
Dec-27 50.88	9.47	-	-	-	22.04	-0.55	-	300
Dec-27 52.84	10.69	-	-	-	21.76	-0.60	-	300
Dec-27 54.79	12.03	-	-	-	21.49	-0.64	-	450
Dec-27 56.75	13.43	-	-	-	21.21	-0.68	-	450
Jun-28 43.59	6.28	-	-	-	23.91	-0.38	-	25
Jun-28 44.58	6.74	-	-	-	23.60	-0.40	-	25
Jun-28 45.57	7.19	-	-	-	23.28	-0.42	-	25
Jun-28 48.54	8.69	-	-	-	22.67	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 47.75	-	-	-	-	39.50	-	30	-
Apr-25 w0 57.30	-	-	-	-	36.85	-	55	-
Apr-25 w0 59.21	-	-	-	-	36.32	-	30	-
Apr-25 w4 44.89	2.12	2.20	2.20	2.20	25.43	0.88	3	9
May-25 46.80	0.97	-	-	-	24.40	0.43	-	1
Jun-25 46.80	1.85	-	-	-	27.33	0.48	-	10
Jun-25 47.75	1.45	-	-	-	27.00	0.41	-	1
Jun-25 49.66	0.84	-	-	-	26.46	0.28	-	5
Jun-25 53.48	0.21	-	-	-	25.37	0.09	-	150
Jun-25 55.39	0.09	-	-	-	24.83	0.05	-	220
Sep-25 56.02	0.46	-	-	-	24.14	0.13	-	10
Sep-25 59.88	0.16	-	-	-	23.37	0.06	-	24
Mar-26 41.09	7.95	-	-	-	29.12	0.71	-	2
Mar-26 60.67	0.67	-	-	-	23.09	0.14	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	-	-	-	-	43.35	-	65	-
Apr-25 w0 47.00	0.12	-	-	-	39.57	-1.00	50	-
May-25 51.51	5.42	-	-	-	22.08	-0.96	-	2
Jun-25 43.93	1.23	-	-	-	29.00	-0.32	-	110
Jun-25 45.84	1.90	-	-	-	27.08	-0.45	-	150
Jun-25 49.66	4.19	-	-	-	25.25	-0.73	-	3
Jun-25 51.56	5.70	-	-	-	24.71	-0.84	-	5
Jun-25 53.48	7.41	-	-	-	24.16	-0.91	-	4
Sep-25 44.43	2.19	-	-	-	26.16	-0.36	-	48
Sep-25 50.23	5.20	-	-	-	23.57	-0.66	-	5
Mar-26 46.97	4.35	-	-	-	23.26	-0.46	-	3

	Previous Close	28.02		17/04/25
	INDRA Close	27.54		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 25.00	2.54	-	-	-	88.57	1.00	30	-
Apr-25 w0 26.00	1.54	-	-	-	85.73	1.00	30	-
Apr-25 w0 28.00	-	-	-	-	80.75	-	2	-
Apr-25 w0 29.00	-	-	-	-	79.44	-	42	-
Apr-25 w0 30.00	-	-	-	-	78.13	-	7	-
Apr-25 w0 31.00	-	-	-	-	76.83	-	7	-
Apr-25 w0 32.00	-	-	-	-	75.52	-	2	-
May-25 20.00	7.69	-	-	-	71.64	0.95	-	1
May-25 24.00	4.15	-	-	-	62.35	0.81	-	1
May-25 28.00	1.51	-	-	-	53.99	0.49	-	3
May-25 31.00	0.56	-	-	-	53.16	0.24	-	2
May-25 32.00	0.38	-	-	-	52.88	0.18	-	5
Jun-25 16.00	11.69	-	-	-	72.63	0.97	-	2
Jun-25 16.50	11.21	-	-	-	71.62	0.97	-	2
Jun-25 18.00	9.80	-	-	-	68.58	0.95	-	1
Jun-25 19.00	8.88	-	-	-	66.56	0.93	-	3
Jun-25 19.50	8.43	-	-	-	65.55	0.92	-	2
Jun-25 20.00	7.98	-	-	-	64.54	0.91	-	31
Jun-25 22.00	6.25	-	-	-	60.50	0.85	-	25
Jun-25 24.00	4.66	-	-	-	56.46	0.76	-	1
Jun-25 25.00	3.95	-	-	-	54.43	0.71	-	2,003
Jun-25 26.00	3.26	3.34	3.34	3.34	52.41	0.65	4	24
Jun-25 27.00	2.65	-	-	-	50.39	0.59	-	2
Jun-25 28.00	2.12	-	-	-	49.18	0.52	-	4
Jun-25 32.00	0.83	-	-	-	48.11	0.27	-	5
Sep-25 17.50	10.49	-	-	-	58.45	0.92	-	5
Sep-25 20.00	8.37	-	-	-	55.51	0.86	-	1
Sep-25 21.00	7.60	-	-	-	54.34	0.83	-	51
Sep-25 22.00	6.83	-	-	-	53.16	0.80	-	10
Sep-25 23.00	6.11	-	-	-	51.99	0.76	-	8
Sep-25 24.00	5.43	-	-	-	50.82	0.72	-	8
Sep-25 25.00	4.76	-	-	-	49.64	0.68	-	2
Sep-25 26.00	4.19	-	-	-	48.47	0.63	-	17
Sep-25 32.00	1.76	-	-	-	46.17	0.36	-	5
Sep-25 40.00	0.49	-	-	-	45.30	0.13	-	1
Dec-25 12.50	15.18	-	-	-	57.81	0.98	-	7
Dec-25 17.00	11.18	-	-	-	54.05	0.91	-	1
Dec-25 18.50	9.96	-	-	-	52.80	0.87	-	2
Dec-25 19.00	9.56	-	-	-	52.38	0.86	-	15
Dec-25 22.00	7.37	-	-	-	49.88	0.78	-	45
Dec-25 23.00	6.72	-	-	-	49.04	0.74	-	66
Dec-25 25.00	5.47	-	-	-	47.37	0.67	-	40
Dec-25 26.00	4.92	-	-	-	46.54	0.64	-	15
Dec-25 28.00	3.90	-	-	-	45.16	0.56	-	11
Dec-25 30.00	3.10	-	-	-	44.74	0.48	-	44
Dec-25 32.00	2.48	-	-	-	44.33	0.41	-	15
Dec-25 33.00	2.18	-	-	-	44.13	0.38	-	5
Mar-26 25.00	5.91	-	-	-	44.53	0.68	-	1
Mar-26 32.00	2.93	-	-	-	41.87	0.44	-	8
Jun-26 23.00	7.33	-	-	-	42.73	0.74	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	121.60	-	25	-
Apr-25 w0 16.00	-	-	-	-	120.20	-	29	-
Apr-25 w0 16.50	-	-	-	-	118.80	-	17	-
Apr-25 w0 17.00	-	-	-	-	117.30	-	20	-
Apr-25 w0 17.50	-	-	-	-	115.90	-	20	-
Apr-25 w0 19.50	-	-	-	-	110.20	-	2	-
Apr-25 w0 21.00	-	-	-	-	106.00	-	1	-
Apr-25 w0 22.00	-	-	-	-	103.10	-	15	-
Apr-25 w0 23.00	-	-	-	-	100.30	-	325	-
Apr-25 w0 24.00	-	-	-	-	97.48	-	50	-
Apr-25 w0 25.00	-	-	-	-	94.63	-	30	-
Apr-25 w0 26.00	-	-	-	-	91.79	-	140	-
May-25 19.00	0.06	-	-	-	72.57	-0.03	-	1
May-25 20.00	0.10	-	-	-	70.24	-0.04	-	1
May-25 21.00	0.16	-	-	-	67.92	-0.06	-	3
May-25 23.00	0.37	-	-	-	63.27	-0.13	-	2
May-25 24.00	0.53	0.51	0.51	0.51	60.95	-0.19	2	2
May-25 25.00	0.74	-	-	-	58.62	-0.25	-	10
Jun-25 15.00	0.05	-	-	-	73.24	-0.02	-	1
Jun-25 15.50	0.07	-	-	-	72.23	-0.02	-	10
Jun-25 16.00	0.08	-	-	-	71.22	-0.02	-	16
Jun-25 16.50	0.10	-	-	-	70.21	-0.03	-	7
Jun-25 17.00	0.12	-	-	-	69.19	-0.03	-	6
Jun-25 18.00	0.18	-	-	-	67.17	-0.05	-	6
Jun-25 18.50	0.20	-	-	-	66.16	-0.06	-	5
Jun-25 19.00	0.25	-	-	-	65.15	-0.07	-	2
Jun-25 20.00	0.34	-	-	-	63.13	-0.09	-	1
Jun-25 21.00	0.45	-	-	-	61.11	-0.12	-	10
Jun-25 22.00	0.59	-	-	-	59.09	-0.15	-	10
Jun-25 23.00	0.78	-	-	-	57.07	-0.19	-	5
Jun-25 25.00	1.26	-	-	-	53.02	-0.29	-	2,001
Sep-25 15.50	0.25	-	-	-	59.73	-0.05	-	1
Sep-25 16.50	0.34	-	-	-	58.55	-0.06	-	10
Sep-25 17.00	0.40	-	-	-	57.96	-0.07	-	2
Sep-25 18.00	0.51	-	-	-	56.79	-0.09	-	24
Sep-25 19.00	0.67	-	-	-	55.62	-0.12	-	11
Sep-25 19.50	0.75	-	-	-	55.03	-0.13	-	11
Sep-25 20.00	0.83	-	-	-	54.44	-0.14	-	20
Sep-25 22.00	1.28	-	-	-	52.09	-0.20	-	10
Sep-25 24.00	1.87	-	-	-	49.75	-0.28	-	10
Dec-25 14.00	0.27	-	-	-	56.13	-0.04	-	2
Dec-25 14.50	0.32	-	-	-	55.71	-0.05	-	64
Dec-25 15.50	0.44	-	-	-	54.88	-0.07	-	10
Dec-25 16.00	0.50	-	-	-	54.46	-0.07	-	3
Dec-25 16.50	0.56	-	-	-	54.04	-0.08	-	4
Dec-25 17.00	0.65	-	-	-	53.62	-0.09	-	12
Dec-25 18.00	0.82	-	-	-	52.79	-0.12	-	6
Dec-25 19.00	1.00	-	-	-	51.95	-0.14	-	15
Dec-25 20.00	1.25	-	-	-	51.12	-0.17	-	15
Dec-25 21.00	1.50	-	-	-	50.28	-0.19	-	265
Dec-25 22.00	1.78	-	-	-	49.45	-0.22	-	32
Dec-25 23.00	2.12	-	-	-	48.61	-0.26	-	11
Dec-25 24.00	2.46	-	-	-	47.78	-0.29	-	37
Dec-25 25.00	2.85	-	-	-	46.94	-0.33	-	36
Mar-26 20.00	1.49	-	-	-	47.57	-0.17	-	2
Mar-26 21.00	1.75	-	-	-	46.90	-0.20	-	3
Mar-26 24.00	2.78	-	-	-	44.91	-0.29	-	8

	Previous Close	49.50		17/04/25
	LABORAT. ROVI Close	49.04		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	-	-	-	-	36.30	-	1	-
Apr-25 w0 58.00	-	-	-	-	36.30	-	1	-
Jun-25 54.00	0.81	-	-	-	28.94	0.24	-	1
Jun-25 56.00	0.44	-	-	-	28.26	0.15	-	2
Jun-25 58.00	0.22	-	-	-	27.58	0.09	-	2
Jun-25 66.00	-	-	-	-	24.87	-	-	500
Sep-25 74.00	0.02	-	-	-	25.78	0.01	-	10
Sep-25 76.00	0.01	-	-	-	25.43	-	-	10
Sep-25 82.00	-	-	-	-	24.37	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 50.00	0.96	-	-	-	36.67	-1.00	2	-
May-25 52.00	3.60	-	-	-	31.50	-0.73	-	1
Jun-25 46.00	1.28	1.07	1.08	1.07	32.14	-0.29	10	10
Jun-25 54.00	5.60	-	-	-	28.82	-0.77	-	2
Jun-25 56.00	7.24	-	-	-	28.14	-0.86	-	400
Jun-25 60.00	10.97	-	-	-	26.79	-0.98	-	5
Sep-25 54.00	7.21	-	-	-	28.82	-0.69	-	4
Sep-25 56.00	8.73	-	-	-	28.47	-0.76	-	5
Sep-25 58.00	10.38	-	-	-	28.12	-0.82	-	2
Sep-25 60.00	12.11	-	-	-	27.76	-0.87	-	15
Sep-25 64.00	15.78	-	-	-	27.06	-0.94	-	10
Sep-25 66.00	17.70	-	-	-	26.70	-0.96	-	5
Dec-25 48.00	4.34	-	-	-	29.65	-0.43	-	5
Dec-25 49.00	4.86	-	-	-	29.30	-0.47	-	5
Dec-25 50.00	5.42	-	-	-	29.15	-0.50	-	5
Dec-25 52.00	6.60	-	-	-	28.85	-0.57	-	2
Dec-25 54.00	7.93	-	-	-	28.55	-0.64	-	1
Dec-25 62.00	14.26	-	-	-	27.35	-0.85	-	5

	Previous Close	2.88		17/04/25
	MAPFRE Close	2.91		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.70	0.21	-	-	-	23.05	1.00	1	-
Jun-25 2.40	0.52	-	-	-	27.83	0.99	-	50
Jun-25 2.60	0.33	-	-	-	27.56	0.91	-	200
Jun-25 2.70	0.24	0.24	0.24	0.24	27.42	0.81	7	149
Jun-25 2.90	0.12	-	-	-	27.15	0.53	-	8
Sep-25 3.00	0.11	0.10	0.10	0.10	22.75	0.39	40	40
Sep-25 3.20	0.05	-	-	-	22.43	0.23	-	15
Dec-25 1.30	1.61	-	-	-	24.72	1.00	-	15
Dec-25 2.20	0.72	-	-	-	24.00	1.00	-	2
Dec-25 2.50	0.43	-	-	-	23.76	0.88	-	20
Dec-25 2.70	0.29	-	-	-	23.60	0.68	-	3
Dec-25 2.80	0.23	-	-	-	23.52	0.59	-	26
Dec-25 2.90	0.18	-	-	-	23.44	0.50	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	24.31	-	-	20
Jun-25 2.80	0.10	-	-	-	23.34	-0.44	-	4
Sep-25 2.30	0.01	-	-	-	18.65	-0.04	-	7
Sep-25 2.50	0.02	-	-	-	18.44	-0.13	-	6
Sep-25 2.70	0.07	-	-	-	18.24	-0.32	-	20
Dec-25 2.40	0.03	-	-	-	17.84	-0.14	-	8
Dec-25 2.50	0.05	-	-	-	17.76	-0.21	-	13
Dec-25 2.60	0.08	-	-	-	17.68	-0.30	-	3
Dec-25 3.00	0.29	-	-	-	17.29	-0.68	-	28
Dec-25 3.20	0.45	-	-	-	16.97	-0.83	-	3
Jun-26 2.00	0.03	-	-	-	23.08	-0.09	-	3

	Previous Close	6.26		17/04/25
	MELIA HOTELS Close	6.15		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	23.86	0.06	-	2,000
Sep-25 7.50	0.05	-	-	-	24.73	0.10	-	25
Dec-25 5.50	0.84	-	-	-	26.27	0.74	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.22	-	-	-	24.37	-0.57	-	35
Jun-25 5.75	0.09	-	-	-	24.92	-0.23	-	17
Jun-25 6.50	0.45	-	-	-	23.93	-0.69	-	1
Dec-25 5.50	0.22	-	-	-	23.24	-0.28	-	1

	Previous Close	9.57		17/04/25
	MERLIN Close	9.64		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.12	-	-	-	28.17	0.20	-	2
Jun-25 11.00	0.05	-	-	-	27.90	0.10	-	6
Jun-25 11.50	0.02	-	-	-	27.62	0.05	-	6
Sep-25 9.50	0.71	-	-	-	29.65	0.53	-	64
Sep-25 9.75	0.60	-	-	-	29.29	0.48	-	1
Sep-25 10.00	0.50	-	-	-	29.16	0.42	-	300
Sep-25 12.50	0.05	-	-	-	27.87	0.08	-	2
Dec-25 6.25	3.39	-	-	-	33.77	1.00	-	11
Dec-25 10.00	0.63	-	-	-	28.12	0.45	-	34
Dec-25 10.50	0.46	-	-	-	27.93	0.36	-	2
Mar-26 6.25	3.39	-	-	-	31.61	1.00	-	9
Mar-26 8.50	1.48	-	-	-	28.89	0.71	-	1
Jun-26 10.00	0.74	-	-	-	26.42	0.46	-	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	-	-	-	-	26.26	-	3	-
Apr-25 w0 9.75	0.11	-	-	-	25.78	-1.00	1	-
May-25 10.00	0.68	0.61	0.61	0.61	25.71	-0.80	1	1
May-25 10.50	1.13	-	-	-	25.46	-0.94	-	200
Jun-25 8.75	0.17	-	-	-	27.73	-0.25	-	1
Jun-25 9.00	0.24	-	-	-	27.04	-0.33	-	1
Jun-25 9.25	0.34	-	-	-	26.35	-0.42	-	27
Jun-25 9.50	0.45	-	-	-	25.66	-0.52	-	24
Jun-25 9.75	0.60	-	-	-	25.21	-0.61	-	22
Jun-25 10.00	0.77	-	-	-	25.07	-0.71	-	501
Jun-25 10.50	1.17	-	-	-	24.79	-0.85	-	25
Jun-25 11.00	1.63	-	-	-	24.52	-0.94	-	25
Jun-25 11.50	2.11	-	-	-	24.24	-0.99	-	25
Jun-25 12.00	2.61	-	-	-	23.96	-1.00	-	25
Jun-25 13.00	3.61	-	-	-	23.41	-1.00	-	4
Sep-25 8.00	0.20	-	-	-	30.51	-0.17	-	10
Sep-25 8.50	0.31	-	-	-	29.42	-0.26	-	300
Sep-25 8.75	0.39	-	-	-	28.88	-0.31	-	50
Sep-25 9.00	0.48	-	-	-	28.33	-0.36	-	64
Sep-25 9.50	0.70	-	-	-	27.24	-0.48	-	8
Sep-25 12.00	2.63	-	-	-	25.72	-0.94	-	10
Dec-25 8.75	0.57	-	-	-	27.97	-0.35	-	1
Dec-25 9.00	0.68	-	-	-	27.56	-0.40	-	516
Dec-25 9.25	0.79	-	-	-	27.15	-0.44	-	4
Dec-25 9.50	0.92	-	-	-	26.75	-0.49	-	101
Mar-26 10.00	1.31	-	-	-	25.81	-0.57	-	5
Jun-26 8.75	0.82	-	-	-	25.91	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.93	-	-	-	26.00	-0.74	-	6

	Previous Close	25.28		17/04/25
	NATURGY Close	25.40		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	1.40	-	-	-	23.02	1.00	10	-
Apr-25 w0 25.00	0.40	0.35	0.35	0.35	21.69	1.00	20	-
Apr-25 w0 26.00	-	-	-	-	20.50	-	54	-
May-25 23.00	2.48	2.50	2.50	2.50	22.76	0.95	2	-
May-25 24.00	1.58	-	-	-	21.37	0.84	-	1
May-25 25.00	0.82	-	-	-	19.98	0.63	-	20
May-25 26.00	0.32	0.31	0.33	0.25	18.80	0.35	44	59
May-25 27.00	0.08	-	-	-	17.76	0.12	-	25
May-25 28.00	0.01	-	-	-	16.72	0.02	-	25
Jun-25 23.00	2.67	-	-	-	23.23	0.86	-	2
Jun-25 24.00	1.85	-	-	-	22.17	0.76	-	398
Jun-25 25.00	1.17	-	-	-	21.11	0.60	-	152
Jun-25 26.00	0.64	-	-	-	20.18	0.42	-	90
Jun-25 27.00	0.31	-	-	-	19.36	0.25	-	41
Jun-25 28.00	0.12	-	-	-	18.53	0.12	-	25
Sep-25 20.00	5.60	-	-	-	27.17	0.95	-	4
Sep-25 21.00	4.68	-	-	-	26.24	0.91	-	3
Sep-25 23.00	2.99	-	-	-	24.38	0.79	-	4
Sep-25 24.00	2.26	-	-	-	23.44	0.69	-	30
Sep-25 25.00	1.62	-	-	-	22.51	0.58	-	1
Sep-25 26.00	1.11	-	-	-	21.75	0.46	-	1
Sep-25 27.00	0.71	-	-	-	21.09	0.35	-	3
Sep-25 28.00	0.43	-	-	-	20.43	0.24	-	1
Dec-25 18.50	7.05	-	-	-	28.11	0.97	-	1
Dec-25 20.00	5.64	-	-	-	26.85	0.93	-	1
Dec-25 25.00	1.85	-	-	-	22.65	0.57	-	50
Dec-25 26.00	1.35	-	-	-	21.94	0.47	-	1
Dec-25 27.00	0.95	-	-	-	21.32	0.37	-	2
Dec-25 28.00	0.64	-	-	-	20.71	0.28	-	1
Dec-25 29.00	0.42	-	-	-	20.09	0.20	-	1
Mar-26 24.00	2.67	-	-	-	23.31	0.64	-	149
Mar-26 26.00	1.61	-	-	-	21.97	0.47	-	30
Mar-26 27.00	1.22	-	-	-	21.40	0.39	-	30
Mar-26 28.00	0.89	-	-	-	20.82	0.31	-	30
Mar-26 29.00	0.62	-	-	-	20.24	0.24	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	22.62	-	1	-
Apr-25 w0 23.00	-	-	-	-	21.28	-	2	-
Apr-25 w0 24.00	-	-	-	-	19.94	-	40	-
Apr-25 w0 25.00	-	-	-	-	18.61	-	109	-
Apr-25 w0 26.00	0.60	-	-	-	17.42	-1.00	28	-
Apr-25 w0 29.00	3.60	-	-	-	14.20	-1.00	1	-
May-25 24.00	0.12	-	-	-	20.60	-0.15	-	7
May-25 25.00	0.35	0.33	0.34	0.33	19.21	-0.36	3	71
May-25 26.00	0.85	0.91	0.91	0.90	18.03	-0.66	2	9
May-25 27.00	1.63	-	-	-	16.99	-0.90	-	20
Jun-25 16.00	-	-	-	-	29.27	-	-	100
Jun-25 18.00	-	-	-	-	27.15	-	-	2
Jun-25 18.50	-	-	-	-	26.61	-	-	6
Jun-25 19.50	-	-	-	-	25.55	-0.01	-	2
Jun-25 20.00	0.01	-	-	-	25.02	-0.01	-	15
Jun-25 21.00	0.02	-	-	-	23.96	-0.02	-	6
Jun-25 22.00	0.06	-	-	-	22.89	-0.06	-	26
Jun-25 23.00	0.15	-	-	-	21.83	-0.12	-	29
Jun-25 24.00	0.32	-	-	-	20.77	-0.23	-	366
Jun-25 25.00	0.62	-	-	-	19.71	-0.39	-	244
Jun-25 26.00	1.09	-	-	-	18.78	-0.59	-	106
Jun-25 27.00	1.78	-	-	-	17.96	-0.78	-	5
Jun-25 28.00	2.63	-	-	-	17.13	-0.93	-	1
Jun-25 30.00	4.60	-	-	-	15.48	-1.00	-	1
Jun-25 31.00	5.60	-	-	-	14.65	-1.00	-	1
Jun-25 32.00	6.60	-	-	-	13.82	-1.00	-	1
Jun-25 33.00	7.60	-	-	-	13.00	-1.00	-	1
Jun-25 34.00	8.60	-	-	-	12.17	-1.00	-	1
Sep-25 16.00	0.01	-	-	-	29.00	-0.01	-	50
Sep-25 18.50	0.06	-	-	-	26.67	-0.03	-	1
Sep-25 20.00	0.14	-	-	-	25.27	-0.07	-	5
Sep-25 21.00	0.24	-	-	-	24.34	-0.12	-	200
Sep-25 22.00	0.39	-	-	-	23.41	-0.17	-	2
Sep-25 23.00	0.60	-	-	-	22.48	-0.25	-	1
Sep-25 24.00	0.90	-	-	-	21.54	-0.35	-	25
Sep-25 25.00	1.30	-	-	-	20.61	-0.47	-	27
Sep-25 26.00	1.82	-	-	-	19.85	-0.59	-	1
Dec-25 17.00	0.09	-	-	-	26.90	-0.04	-	4
Dec-25 17.50	0.11	-	-	-	26.48	-0.05	-	1
Dec-25 18.50	0.18	-	-	-	25.64	-0.07	-	1
Dec-25 19.50	0.27	-	-	-	24.80	-0.10	-	1
Dec-25 20.00	0.34	-	-	-	24.38	-0.13	-	127
Dec-25 22.00	0.70	-	-	-	22.70	-0.24	-	1
Dec-25 23.00	0.99	-	-	-	21.86	-0.32	-	1
Dec-25 24.00	1.35	-	-	-	21.02	-0.40	-	3
Dec-25 34.00	9.24	-	-	-	14.54	-1.00	-	3
Mar-26 16.50	0.12	-	-	-	26.43	-0.04	-	1
Mar-26 18.50	0.27	-	-	-	25.01	-0.09	-	3
Mar-26 20.00	0.48	-	-	-	23.95	-0.15	-	246
Mar-26 21.00	0.68	-	-	-	23.24	-0.20	-	118
Mar-26 24.00	1.61	-	-	-	21.11	-0.40	-	4
Jun-26 18.50	0.41	-	-	-	23.80	-0.12	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.16	-	-	-	21.11	0.60	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.61	-	-	-	19.71	-0.39	-	5

	Previous Close	0.31		17/04/25
	OBRASCON HUARTE Close	0.31		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	-	-	-	-	44.06	0.09	-	110
Mar-26 0.40	0.03	-	-	-	44.18	0.35	-	50

	Previous Close	75.50		17/04/25
	PHARMA MAR Close	74.95		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	-	-	-	-	28.63	-	1	-
Apr-25 w0 115.00	-	-	-	-	24.94	-	4	-
Jun-25 40.00	35.31	-	-	-	79.35	0.98	-	2
Jun-25 54.00	22.20	-	-	-	66.96	0.91	-	1
Jun-25 68.00	10.79	-	-	-	54.57	0.71	-	2
Jun-25 70.00	9.34	-	-	-	52.80	0.67	-	1
Jun-25 88.00	1.73	-	-	-	44.94	0.23	-	2
Jun-25 105.00	0.13	-	-	-	40.40	0.03	-	3
Sep-25 70.00	11.14	-	-	-	45.45	0.65	-	1
Sep-25 76.00	7.60	-	-	-	41.80	0.53	-	1
Dec-25 74.00	10.32	-	-	-	40.60	0.58	-	1
Dec-25 76.00	9.36	-	-	-	39.89	0.55	-	1
Dec-25 78.00	8.50	-	-	-	39.56	0.52	-	1
Dec-25 80.00	7.64	-	-	-	39.23	0.49	-	1
Dec-25 82.00	6.85	-	-	-	38.90	0.45	-	1
Dec-25 88.00	4.87	-	-	-	37.91	0.36	-	1
Dec-25 92.00	3.87	-	-	-	37.25	0.31	-	2
Dec-25 94.00	3.40	-	-	-	36.93	0.28	-	1
Dec-25 96.00	2.93	-	-	-	36.60	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.31	-	-	-	56.01	-0.19	-	4
Jun-25 22.00	-	-	-	-	94.18	-	-	10
Jun-25 30.00	0.03	-	-	-	87.10	-	-	15
Jun-25 31.00	0.04	-	-	-	86.22	-	-	20
Jun-25 38.00	0.13	-	-	-	80.02	-0.01	-	28
Jun-25 39.00	0.16	-	-	-	79.14	-0.02	-	15
Jun-25 40.00	0.19	-	-	-	78.25	-0.02	-	19
Jun-25 41.00	0.22	-	-	-	77.37	-0.02	-	9
Jun-25 54.00	0.99	-	-	-	65.86	-0.09	-	3
Jun-25 56.00	1.21	-	-	-	64.09	-0.11	-	7
Jun-25 60.00	1.74	-	-	-	60.55	-0.15	-	1
Jun-25 64.00	2.49	-	-	-	57.01	-0.21	-	5
Jun-25 66.00	2.91	-	-	-	55.24	-0.25	-	10
Jun-25 68.00	3.46	-	-	-	53.47	-0.29	-	5
Jun-25 70.00	4.01	-	-	-	51.70	-0.33	-	6
Jun-25 80.00	8.68	-	-	-	45.97	-0.59	-	4
Jun-25 82.00	10.00	-	-	-	45.44	-0.64	-	1
Jun-25 90.00	16.09	-	-	-	43.30	-0.82	-	3
Sep-25 46.00	1.27	-	-	-	61.38	-0.08	-	1
Sep-25 58.00	3.06	-	-	-	52.73	-0.18	-	1
Sep-25 72.00	6.86	-	-	-	42.65	-0.39	-	1
Sep-25 86.00	15.05	-	-	-	39.64	-0.67	-	1
Sep-25 90.00	18.15	-	-	-	39.32	-0.73	-	1
Dec-25 21.00	0.10	0.29	0.29	0.29	69.56	-0.01	5	35
Dec-25 22.00	0.12	0.33	0.33	0.33	69.00	-0.01	5	40
Dec-25 23.00	0.14	0.36	0.36	0.36	68.43	-0.01	5	15
Dec-25 24.00	0.17	0.40	0.40	0.40	67.87	-0.01	5	10
Dec-25 25.00	0.20	-	-	-	67.30	-0.01	-	5
Dec-25 26.00	0.24	-	-	-	66.74	-0.01	-	5
Dec-25 84.00	14.91	-	-	-	37.60	-0.59	-	3
Dec-25 120.00	45.54	-	-	-	31.68	-0.97	-	1

	Previous Close	14.83		17/04/25
	PUIG Close	14.87		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	-	-	-	-	51.80	-	10	-
Apr-25 w0 18.00	-	-	-	-	48.78	-	15	-
Apr-25 w0 19.50	-	-	-	-	45.75	-	8	-
May-25 16.50	0.12	-	-	-	34.92	0.16	-	10
Jun-25 19.00	0.01	-	-	-	27.67	0.01	-	50
Sep-25 16.50	0.66	-	-	-	35.06	0.34	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	-	-	-	-	54.99	-	1	-
Apr-25 w0 14.00	-	-	-	-	50.48	-	12	-
Apr-25 w0 15.00	0.13	-	-	-	47.61	-1.00	5	-
May-25 13.50	0.15	-	-	-	37.85	-0.17	-	5
May-25 14.00	0.25	-	-	-	36.73	-0.26	-	5
May-25 15.00	0.64	-	-	-	34.54	-0.51	-	10
Jun-25 14.00	0.47	-	-	-	29.81	-0.36	-	2,165
Jun-25 14.50	0.68	-	-	-	28.97	-0.47	-	12
Jun-25 15.50	1.26	-	-	-	27.15	-0.69	-	7
Jun-25 16.00	1.63	-	-	-	26.20	-0.79	-	3,002
Jun-25 16.50	2.05	-	-	-	25.24	-0.87	-	15
Jun-25 17.00	2.50	-	-	-	24.29	-0.93	-	4
Jun-25 17.50	2.97	-	-	-	23.34	-0.97	-	3
Jun-25 18.00	3.46	-	-	-	22.39	-0.99	-	6
Jun-25 18.50	3.95	-	-	-	21.43	-1.00	-	14
Jun-25 20.00	5.44	-	-	-	18.58	-1.00	-	3
Jun-25 24.00	9.43	-	-	-	10.95	-1.00	-	8
Sep-25 14.00	0.92	-	-	-	32.07	-0.38	-	700
Sep-25 15.00	1.40	-	-	-	30.72	-0.52	-	200
Sep-25 16.50	2.36	-	-	-	28.83	-0.72	-	2
Sep-25 18.00	3.58	-	-	-	26.95	-0.88	-	1
Sep-25 19.00	4.49	-	-	-	25.70	-0.95	-	30
Sep-25 20.00	5.46	-	-	-	24.44	-0.98	-	10
Dec-25 15.50	1.92	-	-	-	29.83	-0.55	-	20
Dec-25 17.50	3.32	-	-	-	28.17	-0.76	-	17
Dec-25 18.00	3.73	-	-	-	27.75	-0.80	-	17

	Previous Close	19.09		17/04/25
	REDEIA Close	19.20		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	2.70	-	-	-	14.92	1.00	5	-
Apr-25 w0 18.00	1.20	-	-	-	13.98	1.00	14	-
May-25 16.50	2.73	-	-	-	15.18	1.00	-	1
May-25 17.00	2.23	-	-	-	14.86	1.00	-	1,899
May-25 18.00	1.25	-	-	-	14.22	0.95	-	1
May-25 18.50	0.80	-	-	-	13.90	0.84	-	1
May-25 19.00	0.43	-	-	-	13.58	0.63	-	1
Jun-25 16.00	3.26	-	-	-	15.51	1.00	-	172
Jun-25 16.50	2.77	-	-	-	15.24	0.99	-	14
Jun-25 17.00	2.28	-	-	-	14.97	0.98	-	23
Jun-25 17.50	1.80	-	-	-	14.70	0.94	-	126
Jun-25 18.00	1.34	-	-	-	14.44	0.88	-	4
Jun-25 18.50	0.94	-	-	-	14.17	0.76	-	3
Jun-25 19.00	0.60	-	-	-	13.90	0.61	-	21
Jun-25 20.00	0.18	-	-	-	13.64	0.27	-	1
Sep-25 16.00	3.26	-	-	-	14.97	1.00	-	3
Sep-25 16.50	2.77	-	-	-	14.84	0.99	-	10
Sep-25 17.00	2.28	-	-	-	14.71	0.97	-	28
Sep-25 18.00	1.38	-	-	-	14.45	0.84	-	14
Sep-25 19.00	0.69	-	-	-	14.19	0.58	-	1
Dec-25 12.00	7.24	-	-	-	15.48	1.00	-	1
Dec-25 16.00	3.26	-	-	-	14.79	0.99	-	45
Dec-25 16.50	2.77	-	-	-	14.70	0.98	-	3
Dec-25 17.00	2.30	-	-	-	14.61	0.94	-	10
Dec-25 17.50	1.85	-	-	-	14.53	0.87	-	34
Dec-25 18.00	1.45	-	-	-	14.44	0.78	-	24
Dec-25 18.50	1.12	-	-	-	14.35	0.66	-	7
Dec-25 19.50	0.61	-	-	-	14.18	0.43	-	1
Dec-25 20.00	0.44	-	-	-	14.11	0.33	-	1
Mar-26 12.00	7.24	-	-	-	15.74	1.00	-	8
Mar-26 19.50	0.74	-	-	-	14.70	0.43	-	2
Mar-26 20.00	0.56	-	-	-	14.64	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	16.45	-	10	-
Apr-25 w0 17.50	-	-	-	-	15.20	-	1	-
Apr-25 w0 18.00	-	-	-	-	14.89	-	2	-
Jun-25 13.50	-	-	-	-	16.40	-	-	1
Jun-25 15.00	-	-	-	-	15.59	-	-	3
Jun-25 15.50	-	-	-	-	15.32	-	-	2
Jun-25 16.00	-	-	-	-	15.05	-	-	151
Jun-25 16.50	-	-	-	-	14.78	-0.01	-	20
Jun-25 17.00	0.01	-	-	-	14.51	-0.02	-	10
Jun-25 17.50	0.03	-	-	-	14.24	-0.05	-	9
Jun-25 18.00	0.07	-	-	-	13.98	-0.12	-	5
Jun-25 18.50	0.16	-	-	-	13.71	-0.23	-	5
Jun-25 19.50	0.56	-	-	-	13.27	-0.59	-	11
Sep-25 14.50	-	-	-	-	13.49	-	-	2
Sep-25 15.50	0.01	-	-	-	13.23	-0.01	-	3
Sep-25 16.50	0.04	-	-	-	12.97	-0.06	-	12
Sep-25 17.00	0.09	-	-	-	12.84	-0.11	-	8
Sep-25 19.00	0.75	-	-	-	12.32	-0.57	-	5
Sep-25 20.00	1.45	-	-	-	12.15	-0.81	-	5
Dec-25 14.00	-	-	-	-	14.08	-	-	4
Dec-25 14.50	0.01	-	-	-	14.00	-0.01	-	50
Dec-25 15.00	0.02	-	-	-	13.91	-0.02	-	4
Dec-25 16.00	0.07	-	-	-	13.74	-0.07	-	610
Dec-25 16.50	0.12	-	-	-	13.65	-0.11	-	11
Dec-25 18.00	0.46	-	-	-	13.39	-0.33	-	1
Dec-25 19.00	0.93	0.90	0.90	0.90	13.21	-0.53	20	20
Dec-25 20.00	1.58	-	-	-	13.06	-0.73	-	1
Mar-26 16.00	0.14	-	-	-	13.75	-0.11	-	1
Dec-28 13.00	0.42	-	-	-	16.14	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.83	-	-	-	14.32	0.57	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.12	-	-	-	13.65	-0.11	-	5

	Previous Close	10.15		17/04/25
	REPSOL Close	10.33		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.33	0.23	0.23	0.23	46.14	1.00	100	-
Apr-25 w0 10.50	-	-	-	-	44.47	-	11	-
Apr-25 w0 11.00	-	-	-	-	43.60	-	9	-
Apr-25 w0 11.50	-	-	-	-	42.73	-	5	-
Apr-25 w0 12.00	-	-	-	-	41.86	-	502	-
Apr-25 w0 12.50	-	-	-	-	40.99	-	163	-
Apr-25 w0 13.00	-	-	-	-	40.12	-	3,024	-
Apr-25 w0 13.50	-	-	-	-	39.24	-	41	-
Apr-25 w0 14.00	-	-	-	-	38.37	-	5	-
May-25 9.50	0.99	-	-	-	39.25	0.79	-	5
May-25 10.00	0.62	-	-	-	37.16	0.65	-	2
May-25 10.50	0.35	0.22	0.22	0.22	35.46	0.46	100	132
May-25 11.00	0.17	-	-	-	34.46	0.28	-	31
May-25 11.50	0.07	-	-	-	33.46	0.14	-	17
May-25 12.00	0.02	-	-	-	32.46	0.06	-	3
May-25 12.50	0.01	-	-	-	31.46	0.02	-	5
May-25 13.00	-	-	-	-	30.46	-	-	64
Jun-25 8.00	2.40	-	-	-	41.32	0.94	-	6
Jun-25 9.00	1.51	-	-	-	37.70	0.83	-	2
Jun-25 9.25	1.32	-	-	-	36.80	0.79	-	1
Jun-25 10.00	0.78	0.81	0.81	0.81	34.09	0.63	1	11
Jun-25 10.50	0.51	-	-	-	32.65	0.49	-	28
Jun-25 11.00	0.31	-	-	-	31.91	0.35	-	147
Jun-25 11.50	0.17	-	-	-	31.17	0.23	-	5,228
Jun-25 12.00	0.09	-	-	-	30.42	0.14	-	6,612
Jun-25 12.50	0.04	-	-	-	29.68	0.08	-	21,055
Jun-25 13.00	0.02	-	-	-	28.94	0.04	-	5,658
Jun-25 13.50	0.01	-	-	-	28.19	0.01	-	97
Jun-25 14.00	-	-	-	-	27.45	0.01	-	176
Jun-25 14.50	-	-	-	-	26.71	-	-	260
Jun-25 15.00	-	-	-	-	25.97	-	-	103
Jun-25 15.50	-	-	-	-	25.22	-	-	100
Jun-25 16.00	-	-	-	-	24.48	-	-	50
Jun-25 16.50	-	-	-	-	23.74	-	-	1
Jun-25 18.50	-	-	-	-	20.77	-	-	10
Sep-25 10.50	0.62	-	-	-	31.07	0.49	-	4
Sep-25 11.00	0.42	-	-	-	30.25	0.37	-	11
Sep-25 11.50	0.27	-	-	-	29.43	0.27	-	84
Sep-25 12.00	0.17	-	-	-	28.60	0.19	-	11
Sep-25 12.50	0.10	-	-	-	27.78	0.12	-	47
Sep-25 13.00	0.05	-	-	-	26.96	0.08	-	131
Sep-25 13.50	0.03	-	-	-	26.13	0.04	-	7,572
Sep-25 14.00	0.01	-	-	-	25.31	0.02	-	245
Sep-25 14.50	0.01	-	-	-	24.49	0.01	-	102
Sep-25 15.00	-	-	-	-	23.66	-	-	225
Sep-25 15.50	-	-	-	-	22.84	-	-	25
Sep-25 16.50	-	-	-	-	21.19	-	-	100
Sep-25 17.00	-	-	-	-	20.37	-	-	74
Sep-25 17.50	-	-	-	-	19.55	-	-	156
Dec-25 7.75	2.68	-	-	-	37.05	0.92	-	40
Dec-25 8.00	2.46	-	-	-	36.35	0.90	-	140
Dec-25 9.00	1.65	-	-	-	33.54	0.76	-	20
Dec-25 9.50	1.31	-	-	-	32.14	0.67	-	2
Dec-25 10.00	1.00	-	-	-	30.73	0.58	-	10
Dec-25 10.50	0.74	-	-	-	29.57	0.48	-	2
Dec-25 11.00	0.56	-	-	-	28.86	0.39	-	19,512
Dec-25 11.50	0.40	-	-	-	28.15	0.31	-	234
Dec-25 12.00	0.28	-	-	-	27.44	0.24	-	21,167
Dec-25 12.50	0.19	-	-	-	26.73	0.18	-	469
Dec-25 13.00	0.12	-	-	-	26.02	0.13	-	13,408
Dec-25 13.50	0.08	-	-	-	25.31	0.09	-	109
Dec-25 14.00	0.04	-	-	-	24.60	0.06	-	6,175
Dec-25 14.50	0.02	-	-	-	23.89	0.03	-	167
Dec-25 15.00	0.01	-	-	-	23.18	0.02	-	202
Dec-25 15.50	0.01	-	-	-	22.47	0.01	-	200
Dec-25 16.00	-	-	-	-	21.76	-	-	101
Dec-25 16.50	-	-	-	-	21.05	-	-	100
Dec-25 17.50	-	-	-	-	19.63	-	-	20
Dec-25 18.00	-	-	-	-	18.92	-	-	65
Dec-25 18.50	-	-	-	-	18.21	-	-	2
Dec-25 19.00	-	-	-	-	17.50	-	-	5
Mar-26 7.00	3.37	-	-	-	38.59	0.97	-	1
Mar-26 7.50	2.90	-	-	-	37.30	0.95	-	12
Mar-26 7.75	2.68	-	-	-	36.65	0.92	-	1
Mar-26 8.00	2.46	-	-	-	36.00	0.89	-	1
Mar-26 8.50	2.04	-	-	-	34.71	0.83	-	3
Mar-26 9.00	1.66	-	-	-	33.42	0.75	-	2
Mar-26 9.50	1.33	-	-	-	32.13	0.66	-	1
Mar-26 10.00	1.04	0.90	0.90	0.90	30.84	0.57	4	8
Mar-26 10.50	0.79	-	-	-	29.72	0.48	-	27
Mar-26 11.00	0.60	-	-	-	28.93	0.40	-	34
Mar-26 11.50	0.44	-	-	-	28.14	0.32	-	5
Mar-26 12.00	0.32	-	-	-	27.35	0.25	-	53
Mar-26 12.50	0.22	-	-	-	26.56	0.19	-	160
Mar-26 13.00	0.15	-	-	-	25.77	0.14	-	10
Mar-26 14.00	0.06	-	-	-	24.19	0.07	-	170
Mar-26 14.50	0.03	-	-	-	23.40	0.04	-	100
Mar-26 15.00	0.02	-	-	-	22.60	0.02	-	100
Mar-26 15.50	0.01	-	-	-	21.81	0.01	-	200
Mar-26 16.00	-	-	-	-	21.02	0.01	-	104
Mar-26 16.50	-	-	-	-	20.23	-	-	335
Mar-26 17.00	-	-	-	-	19.44	-	-	1
Mar-26 18.00	-	-	-	-	17.86	-	-	1
Jun-26 8.00	2.46	-	-	-	34.52	0.89	-	1
Jun-26 9.00	1.69	-	-	-	32.14	0.74	-	16
Jun-26 10.00	1.08	-	-	-	29.75	0.56	-	1
Jun-26 11.00	0.65	-	-	-	27.86	0.40	-	1
Jun-26 12.00	0.36	-	-	-	26.21	0.26	-	5
Jun-26 12.50	0.26	-	-	-	25.39	0.20	-	10
Jun-26 13.00	0.18	-	-	-	24.57	0.15	-	823
Jun-26 14.00	0.07	-	-	-	22.92	0.08	-	1,500
Jun-26 16.00	0.01	-	-	-	19.63	0.01	-	100
Jun-26 16.50	-	-	-	-	18.80	-	-	100
Jun-26 18.00	-	-	-	-	16.33	-	-	200
Sep-26 10.50	0.86	-	-	-	28.82	0.47	-	10
Sep-26 11.50	0.51	-	-	-	27.14	0.33	-	15
Sep-26 12.00	0.38	-	-	-	26.30	0.27	-	25
Sep-26 12.50	0.27	-	-	-	25.46	0.21	-	10
Sep-26 13.00	0.19	-	-	-	24.62	0.16	-	28
Dec-26 10.00	1.13	-	-	-	29.37	0.55	-	15,207
Dec-26 10.50	0.92	-	-	-	28.45	0.47	-	10
Dec-26 11.00	0.72	-	-	-	27.70	0.40	-	17
Dec-26 11.50	0.58	-	-	-	26.94	0.34	-	40
Dec-26 12.00	0.44	-	-	-	26.18	0.28	-	330
Dec-26 12.50	0.34	-	-	-	25.42	0.23	-	25
Dec-26 13.00	0.24	-	-	-	24.66	0.18	-	50
Dec-26 13.50	0.18	-	-	-	23.90	0.14	-	80
Dec-26 14.00	0.12	-	-	-	23.14	0.11	-	2,780
Dec-26 15.50	0.03	-	-	-	20.87	0.04	-	3,000
Mar-27 11.50	0.58	-	-	-	27.04	0.34	-	50
Mar-27 13.50	0.19	-	-	-	24.26	0.15	-	25
Jun-27 9.50	1.42	-	-	-	30.06	0.62	-	10
Jun-27 10.00	1.18	-	-	-	29.26	0.54	-	15
Jun-27 10.50	0.97	-	-	-	28.52	0.47	-	15
Jun-27 11.00	0.79	-	-	-	27.86	0.41	-	11
Jun-27 11.50	0.65	-	-	-	27.19	0.35	-	85
Jun-27 12.00	0.51	-	-	-	26.53	0.30	-	350
Jun-27 12.50	0.41	-	-	-	25.87	0.25	-	25
Jun-27 13.00	0.31	-	-	-	25.21	0.21	-	92
Jun-27 13.50	0.24	-	-	-	24.55	0.17	-	27
Jun-27 14.00	0.18	-	-	-	23.89	0.13	-	25
Jun-27 14.50	0.13	-	-	-	23.22	0.11	-	50
Jun-27 15.00	0.09	-	-	-	22.56	0.08	-	75
Jun-27 15.50	0.06	-	-	-	21.90	0.06	-	50
Jun-27 17.00	0.02	-	-	-	19.91	0.02	-	10
Sep-27 10.50	0.94	-	-	-	28.71	0.47	-	10
Sep-27 11.00	0.78	-	-	-	28.08	0.41	-	10
Sep-27 11.50	0.63	-	-	-	27.45	0.35	-	15
Sep-27 12.00	0.51	-	-	-	26.82	0.30	-	20
Sep-27 14.00	0.18	-	-	-	24.30	0.14	-	10
Dec-27 10.50	1.01	-	-	-	29.11	0.47	-	28
Dec-27 11.00	0.85	-	-	-	28.55	0.42	-	10,024
Dec-27 11.50	0.71	-	-	-	27.98	0.36	-	26
Dec-27 12.00	0.58	-	-	-	27.42	0.32	-	4
Dec-27 12.50	0.48	-	-	-	26.85	0.27	-	75
Dec-27 13.00	0.39	-	-	-	26.29	0.23	-	30
Dec-27 14.00	0.25	-	-	-	25.16	0.17	-	1,400
Dec-27 15.00	0.15	-	-	-	24.03	0.11	-	140
Dec-27 15.50	0.11	-	-	-	23.46	0.09	-	100
Dec-27 16.50	0.06	-	-	-	22.33	0.05	-	10
Dec-28 10.00	1.26	-	-	-	31.57	0.54	-	10,000
Jun-29 10.50	1.09	-	-	-	31.60	0.48	-	5
Jun-29 11.50	0.85	-	-	-	31.06	0.39	-	10
Dec-29 10.00	1.22	-	-	-	32.16	0.53	-	150
Dec-29 11.50	0.85	-	-	-	31.38	0.40	-	1
Dec-29 12.00	0.76	-	-	-	31.15	0.36	-	1
Dec-29 12.50	0.68	-	-	-	30.93	0.33	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	49.72	-	1	-
Apr-25 w0 9.25	-	-	-	-	48.67	-	4	-
Apr-25 w0 9.50	-	-	-	-	47.62	-	5	-
Apr-25 w0 9.75	-	-	-	-	46.57	-	10	-
Apr-25 w0 10.00	-	0.05	0.05	0.05	45.52	-	16	-
Apr-25 w0 10.50	0.18	0.30	0.30	0.30	43.85	-1.00	7	-
Apr-25 w0 11.00	0.68	-	-	-	42.98	-1.00	10	-
Apr-25 w0 11.50	1.18	-	-	-	42.11	-1.00	21	-
Apr-25 w0 12.00	1.68	1.75	1.84	1.74	41.24	-1.00	81	-
Apr-25 w0 12.50	2.18	2.33	2.33	2.33	40.37	-1.00	5	-
Apr-25 w0 13.00	2.68	-	-	-	39.50	-1.00	3,000	-
May-25 w1 9.50	0.06	-	-	-	39.02	-0.14	-	6
May-25 9.00	0.06	-	-	-	40.86	-0.10	-	24
May-25 9.25	0.09	-	-	-	39.82	-0.15	-	1
May-25 9.50	0.14	-	-	-	38.78	-0.20	-	117
May-25 9.75	0.20	-	-	-	37.73	-0.27	-	8
May-25 10.00	0.27	-	-	-	36.69	-0.35	-	31
May-25 10.50	0.50	-	-	-	34.99	-0.54	-	6
May-25 11.00	0.82	-	-	-	33.99	-0.73	-	28
May-25 11.50	1.22	-	-	-	32.99	-0.87	-	62
May-25 12.00	1.68	1.76	1.76	1.76	31.99	-0.96	2	2
May-25 12.50	2.18	2.25	2.25	2.25	30.99	-1.00	1	1
Jun-25 5.50	-	-	-	-	50.01	-	-	170
Jun-25 8.00	0.05	-	-	-	40.97	-0.06	-	2
Jun-25 8.25	0.06	-	-	-	40.06	-0.08	-	10
Jun-25 8.50	0.09	-	-	-	39.16	-0.10	-	1
Jun-25 9.00	0.15	-	-	-	37.35	-0.16	-	22
Jun-25 9.25	0.20	-	-	-	36.45	-0.21	-	8
Jun-25 9.50	0.26	-	-	-	35.54	-0.26	-	1,822
Jun-25 9.75	0.33	-	-	-	34.64	-0.31	-	761
Jun-25 10.00	0.41	-	-	-	33.74	-0.38	-	198
Jun-25 10.50	0.64	-	-	-	32.30	-0.51	-	6,576
Jun-25 11.00	0.94	-	-	-	31.56	-0.65	-	20,843
Jun-25 11.50	1.31	-	-	-	30.82	-0.78	-	5,510
Jun-25 12.00	1.73	-	-	-	30.07	-0.88	-	14,003
Jun-25 12.50	2.19	2.30	2.30	2.30	29.33	-0.95	18	3,308
Jun-25 13.00	2.68	-	-	-	28.59	-0.99	-	5,351
Jun-25 13.50	3.18	-	-	-	27.84	-1.00	-	295
Jun-25 14.00	3.68	-	-	-	27.10	-1.00	-	118
Sep-25 7.50	0.12	-	-	-	36.06	-0.10	-	670
Sep-25 8.00	0.18	-	-	-	34.53	-0.15	-	24
Sep-25 8.25	0.23	-	-	-	33.76	-0.17	-	1
Sep-25 8.75	0.33	-	-	-	32.23	-0.24	-	7
Sep-25 9.00	0.41	-	-	-	31.46	-0.29	-	15
Sep-25 9.25	0.48	-	-	-	30.70	-0.33	-	40
Sep-25 9.50	0.57	-	-	-	29.93	-0.38	-	587
Sep-25 9.75	0.67	-	-	-	29.16	-0.43	-	101
Sep-25 10.00	0.79	-	-	-	28.40	-0.49	-	1,111
Sep-25 10.50	1.06	1.09	1.09	1.09	27.11	-0.60	50	228
Sep-25 11.00	1.40	-	-	-	26.29	-0.71	-	8
Sep-25 11.50	1.78	-	-	-	25.47	-0.80	-	148
Sep-25 12.00	2.20	2.25	2.25	2.25	24.64	-0.88	1	852
Sep-25 12.50	2.66	-	-	-	23.82	-0.93	-	7,535
Sep-25 13.00	3.13	-	-	-	23.00	-0.97	-	63
Sep-25 13.50	3.62	-	-	-	22.17	-0.99	-	25
Sep-25 14.00	4.11	-	-	-	21.35	-1.00	-	5
Sep-25 15.00	5.11	-	-	-	19.70	-1.00	-	25
Dec-25 7.00	0.13	-	-	-	35.24	-0.09	-	765
Dec-25 7.75	0.23	-	-	-	33.13	-0.15	-	10
Dec-25 8.00	0.28	-	-	-	32.43	-0.17	-	67
Dec-25 8.50	0.38	-	-	-	31.03	-0.23	-	32
Dec-25 9.00	0.52	-	-	-	29.62	-0.30	-	1,185
Dec-25 9.25	0.60	-	-	-	28.92	-0.34	-	201
Dec-25 9.50	0.70	-	-	-	28.22	-0.38	-	20
Dec-25 9.75	0.79	-	-	-	27.52	-0.43	-	822
Dec-25 10.00	0.91	-	-	-	26.81	-0.47	-	10,541
Dec-25 10.50	1.17	-	-	-	25.65	-0.57	-	7,081
Dec-25 11.00	1.49	-	-	-	24.94	-0.67	-	41,464
Dec-25 11.50	1.85	1.90	1.90	1.90	24.23	-0.76	10	5,324
Dec-25 12.00	2.26	-	-	-	23.52	-0.83	-	18,026
Dec-25 12.50	2.69	-	-	-	22.81	-0.90	-	168
Dec-25 13.00	3.15	-	-	-	22.10	-0.94	-	36
Dec-25 13.50	3.63	-	-	-	21.39	-0.97	-	60
Dec-25 14.00	4.12	-	-	-	20.68	-0.99	-	17
Dec-25 14.50	4.62	-	-	-	19.97	-1.00	-	227
Dec-25 15.00	5.11	-	-	-	19.26	-1.00	-	25
Dec-25 15.50	5.61	-	-	-	18.55	-1.00	-	1
Dec-25 21.00	11.09	-	-	-	11.38	-1.00	-	1
Mar-26 7.50	0.32	-	-	-	31.26	-0.18	-	8
Mar-26 7.75	0.37	-	-	-	30.61	-0.20	-	3
Mar-26 8.00	0.43	-	-	-	29.96	-0.23	-	4
Mar-26 8.75	0.65	-	-	-	28.03	-0.33	-	7
Mar-26 9.00	0.75	-	-	-	27.38	-0.37	-	62
Mar-26 9.25	0.84	-	-	-	26.74	-0.41	-	172
Mar-26 9.50	0.95	1.01	1.01	1.01	26.09	-0.46	2	2
Mar-26 9.75	1.07	-	-	-	25.45	-0.50	-	48
Mar-26 10.00	1.20	-	-	-	24.80	-0.55	-	517
Mar-26 10.50	1.49	-	-	-	23.68	-0.64	-	1,019
Mar-26 11.00	1.84	1.90	1.90	1.90	22.89	-0.72	10	5,513
Mar-26 11.50	2.22	-	-	-	22.10	-0.79	-	245
Mar-26 12.00	2.63	-	-	-	21.31	-0.86	-	21
Mar-26 12.50	3.07	-	-	-	20.52	-0.91	-	52
Mar-26 13.00	3.53	-	-	-	19.73	-0.95	-	7
Mar-26 13.50	4.00	-	-	-	18.94	-0.97	-	5
Mar-26 15.00	5.47	-	-	-	16.56	-1.00	-	27
Mar-26 16.00	6.45	-	-	-	14.98	-1.00	-	1
Jun-26 7.75	0.40	-	-	-	28.73	-0.21	-	3
Jun-26 8.25	0.53	-	-	-	27.54	-0.27	-	25
Jun-26 9.25	0.88	-	-	-	25.15	-0.41	-	20
Jun-26 10.00	1.23	-	-	-	23.36	-0.54	-	5,501
Jun-26 10.50	1.53	-	-	-	22.29	-0.63	-	3,002
Jun-26 11.00	1.87	-	-	-	21.47	-0.71	-	2,500
Jun-26 12.00	2.64	-	-	-	19.82	-0.85	-	15,217
Jun-26 12.50	3.08	-	-	-	19.00	-0.91	-	399
Jun-26 13.00	3.53	-	-	-	18.18	-0.95	-	191
Jun-26 14.50	4.98	-	-	-	15.71	-1.00	-	4
Sep-26 6.75	0.29	-	-	-	29.69	-0.15	-	2
Sep-26 11.50	2.50	-	-	-	19.53	-0.81	-	51
Sep-26 12.00	2.91	-	-	-	18.69	-0.87	-	75
Sep-26 12.50	3.35	-	-	-	17.85	-0.92	-	75
Dec-26 8.00	0.62	-	-	-	25.66	-0.28	-	9,500
Dec-26 8.75	0.89	-	-	-	24.16	-0.38	-	1
Dec-26 9.00	0.99	-	-	-	23.66	-0.42	-	13,015
Dec-26 9.50	1.23	-	-	-	22.66	-0.49	-	750
Dec-26 10.00	1.50	-	-	-	21.66	-0.57	-	34,060
Dec-26 10.50	1.80	-	-	-	20.74	-0.65	-	1,000
Dec-26 11.00	2.15	-	-	-	19.99	-0.73	-	5,121
Dec-26 11.50	2.53	-	-	-	19.23	-0.79	-	3,190
Dec-26 12.00	2.93	-	-	-	18.47	-0.85	-	6,760
Dec-26 12.50	3.36	-	-	-	17.71	-0.90	-	110
Dec-26 13.00	3.82	-	-	-	16.95	-0.94	-	12,000
Dec-26 13.50	4.28	-	-	-	16.19	-0.97	-	1
Dec-26 14.00	4.76	-	-	-	15.43	-0.98	-	6
Dec-26 15.00	5.73	-	-	-	13.92	-1.00	-	4,000
Dec-26 19.50	10.14	-	-	-	7.09	-1.00	-	5
Mar-27 7.25	0.51	-	-	-	25.99	-0.23	-	2
Mar-27 8.00	0.75	-	-	-	24.66	-0.32	-	1
Mar-27 10.00	1.72	-	-	-	21.11	-0.61	-	245
Mar-27 11.50	2.80	-	-	-	18.90	-0.81	-	216
Mar-27 12.00	3.21	-	-	-	18.20	-0.86	-	210
Mar-27 12.50	3.65	-	-	-	17.51	-0.91	-	401
Jun-27 9.50	1.46	-	-	-	21.54	-0.53	-	45
Jun-27 11.50	2.82	-	-	-	18.67	-0.80	-	69
Jun-27 13.00	4.10	-	-	-	16.69	-0.93	-	15
Jun-27 14.00	5.03	-	-	-	15.37	-0.98	-	10
Dec-27 8.00	0.94	-	-	-	22.79	-0.36	-	23,000
Dec-27 9.00	1.41	-	-	-	21.46	-0.50	-	7,002
Dec-27 10.00	2.01	-	-	-	20.14	-0.63	-	2
Dec-27 10.50	2.35	-	-	-	19.51	-0.70	-	11,033
Dec-27 11.00	2.72	-	-	-	18.95	-0.76	-	10,129
Dec-27 12.00	3.52	-	-	-	17.82	-0.86	-	4
Dec-27 14.00	5.32	-	-	-	15.56	-0.97	-	3
Dec-27 15.00	6.26	-	-	-	14.43	-0.99	-	3
Dec-28 9.00	2.06	-	-	-	23.72	-0.54	-	4,000
Dec-28 10.00	2.72	-	-	-	22.72	-0.64	-	10,000
Dec-28 11.50	3.84	-	-	-	21.59	-0.78	-	1,000
Jun-29 11.00	3.75	-	-	-	22.83	-0.73	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.33	-	-	-	46.14	1.00	45	-
Apr-25 w0 11.00	-	-	-	-	43.60	-	20	-
Apr-25 w0 12.00	-	-	-	-	41.86	-	10	-
Apr-25 w0 12.50	-	-	-	-	40.99	-	55	-
May-25 12.00	0.02	-	-	-	32.46	0.06	-	20
May-25 12.50	0.01	-	-	-	31.46	0.02	-	43
Jun-25 9.00	1.52	-	-	-	37.70	0.83	-	10
Jun-25 9.50	1.12	-	-	-	35.89	0.74	-	10
Jun-25 11.50	0.17	-	-	-	31.17	0.23	-	10
Jun-25 12.00	0.09	-	-	-	30.42	0.14	-	65
Jun-25 13.00	0.02	-	-	-	28.94	0.04	-	5
Jun-25 13.50	0.01	-	-	-	28.19	0.02	-	20
Sep-25 11.50	0.26	-	-	-	29.43	0.25	-	6
Sep-25 12.00	0.16	-	-	-	28.60	0.18	-	5
Sep-25 13.00	0.05	-	-	-	26.96	0.07	-	275
Dec-25 9.50	1.25	-	-	-	32.14	0.61	-	7
Dec-25 15.50	0.01	-	-	-	22.47	0.01	-	3,009
Mar-26 9.00	1.42	-	-	-	33.42	0.62	-	11
Mar-26 9.50	1.15	-	-	-	32.13	0.55	-	1
Mar-26 10.00	0.90	-	-	-	30.84	0.48	-	2
Dec-26 17.00	-	-	-	-	18.59	0.01	-	7
Dec-27 16.00	0.08	-	-	-	22.90	0.07	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	-	-	-	-	47.62	-	1	-
Apr-25 w0 9.75	-	-	-	-	46.57	-	5	-
Apr-25 w0 10.50	0.18	-	-	-	43.85	-1.00	5	-
Apr-25 w0 12.00	1.68	-	-	-	41.24	-1.00	1	-
May-25 9.50	0.14	-	-	-	38.78	-0.20	-	1
May-25 10.00	0.27	-	-	-	36.69	-0.35	-	2
May-25 10.50	0.49	-	-	-	34.99	-0.54	-	5
May-25 11.00	0.82	-	-	-	33.99	-0.72	-	5
May-25 11.50	1.22	-	-	-	32.99	-0.86	-	455
May-25 12.00	1.67	-	-	-	31.99	-0.94	-	32
May-25 12.50	2.16	-	-	-	30.99	-0.98	-	5
Jun-25 8.75	0.12	-	-	-	38.25	-0.13	-	80
Jun-25 9.00	0.15	-	-	-	37.35	-0.16	-	20
Jun-25 10.00	0.41	-	-	-	33.74	-0.37	-	2
Jun-25 10.50	0.63	-	-	-	32.30	-0.51	-	110
Jun-25 11.00	0.94	-	-	-	31.56	-0.65	-	9
Jun-25 11.50	1.30	-	-	-	30.82	-0.77	-	277
Jun-25 12.00	1.72	-	-	-	30.07	-0.86	-	22
Jun-25 13.00	2.64	-	-	-	28.59	-0.96	-	3
Jun-25 13.50	3.13	-	-	-	27.84	-0.98	-	407
Jun-25 14.00	3.62	-	-	-	27.10	-0.99	-	3
Sep-25 10.00	0.78	-	-	-	28.40	-0.48	-	2
Sep-25 11.00	1.38	-	-	-	26.29	-0.69	-	2
Sep-25 11.00	1.38	-	-	-	26.29	-0.69	-	275
Sep-25 12.50	2.62	-	-	-	23.82	-0.91	-	186
Sep-25 13.50	3.57	-	-	-	22.17	-0.97	-	1
Dec-25 9.00	0.52	-	-	-	29.62	-0.29	-	50
Dec-25 11.50	1.82	-	-	-	24.23	-0.72	-	3,009
Dec-25 17.50	7.45	-	-	-	15.71	-0.99	-	2
Mar-26 9.50	0.94	1.01	1.01	1.01	26.09	-0.44	2	2
Mar-26 9.75	1.06	-	-	-	25.45	-0.49	-	1
Jun-26 12.00	2.58	-	-	-	19.82	-0.82	-	18
Jun-26 13.00	3.46	-	-	-	18.18	-0.91	-	10
Dec-26 10.00	1.46	-	-	-	21.66	-0.54	-	7

	Previous Close	3.09		17/04/25
	SACYR Close	3.09		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.16	-	-	-	19.40	0.67	-	5
Jun-25 3.10	0.10	-	-	-	19.35	0.51	-	6
Jun-25 3.20	0.06	-	-	-	19.34	0.36	-	5
Jun-25 3.30	0.03	-	-	-	19.33	0.23	-	5
Jun-25 3.40	0.02	-	-	-	19.32	0.13	-	5
Sep-25 2.90	0.26	-	-	-	17.93	0.75	-	10
Dec-25 3.10	0.16	-	-	-	17.50	0.53	-	20
Dec-25 3.20	0.12	-	-	-	17.50	0.43	-	10
Dec-25 3.30	0.08	-	-	-	17.50	0.33	-	10
Mar-26 3.30	0.11	-	-	-	18.23	0.35	-	5
Mar-26 3.50	0.06	-	-	-	18.23	0.22	-	10
Jun-26 3.20	0.17	-	-	-	19.12	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.05	-	-	-	18.56	-0.33	-	5
Jun-25 3.10	0.10	-	-	-	18.51	-0.49	-	5
Jun-25 3.20	0.16	-	-	-	18.50	-0.66	-	8
Jun-25 3.30	0.23	-	-	-	18.49	-0.80	-	3
Dec-25 3.00	0.18	-	-	-	19.95	-0.44	-	10

	Previous Close	6.03		17/04/25
	SANTANDER Close	5.94		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.10	1.84	-	-	-	59.18	1.00	10	-
Apr-25 w0 4.30	1.64	1.73	1.73	1.73	57.61	1.00	35	-
Apr-25 w0 4.80	1.14	-	-	-	53.68	1.00	5	-
Apr-25 w0 5.25	0.69	-	-	-	50.14	1.00	120	-
Apr-25 w0 5.50	0.44	-	-	-	48.18	1.00	51	-
Apr-25 w0 5.75	0.19	-	-	-	46.22	1.00	17	-
Apr-25 w0 6.00	-	-	-	-	44.60	-	81	-
Apr-25 w0 6.25	-	-	-	-	44.11	-	35	-
Apr-25 w0 6.50	-	-	-	-	43.61	-	20	-
Apr-25 w0 6.75	-	-	-	-	43.12	-	1	-
May-25 4.30	1.65	-	-	-	52.21	1.00	-	10
May-25 4.70	1.25	-	-	-	49.06	0.99	-	15
May-25 5.00	0.96	-	-	-	46.71	0.96	-	1
May-25 5.50	0.51	-	-	-	42.78	0.79	-	10
May-25 5.75	0.33	-	-	-	40.82	0.63	-	1
May-25 6.00	0.20	0.18	0.18	0.18	39.27	0.46	3	20
May-25 6.25	0.11	-	-	-	39.09	0.30	-	76
May-25 6.50	0.06	-	-	-	38.90	0.18	-	11
May-25 6.75	0.03	-	-	-	38.72	0.10	-	40
May-25 7.00	0.01	-	-	-	38.54	0.05	-	9
Jun-25 3.00	2.94	-	-	-	58.91	1.00	-	29
Jun-25 3.20	2.74	-	-	-	57.42	1.00	-	100
Jun-25 3.30	2.64	-	-	-	56.67	1.00	-	104
Jun-25 3.40	2.54	-	-	-	55.93	1.00	-	20
Jun-25 3.70	2.24	-	-	-	53.69	1.00	-	25
Jun-25 4.00	1.94	-	-	-	51.45	1.00	-	21
Jun-25 4.40	1.55	-	-	-	48.46	0.99	-	15
Jun-25 4.50	1.45	-	-	-	47.72	0.98	-	605
Jun-25 4.60	1.35	-	-	-	46.97	0.97	-	2,543
Jun-25 4.70	1.26	-	-	-	46.23	0.95	-	5,471
Jun-25 4.80	1.17	-	-	-	45.48	0.93	-	15,085
Jun-25 4.90	1.07	-	-	-	44.73	0.91	-	150
Jun-25 5.00	0.98	-	-	-	43.99	0.88	-	191
Jun-25 5.25	0.77	-	-	-	42.12	0.80	-	248
Jun-25 5.50	0.59	-	-	-	40.26	0.69	-	263
Jun-25 5.75	0.43	-	-	-	38.39	0.58	-	85
Jun-25 6.00	0.30	-	-	-	36.93	0.47	-	253
Jun-25 6.25	0.21	-	-	-	36.79	0.37	-	132
Jun-25 6.50	0.14	-	-	-	36.65	0.27	-	375
Jun-25 6.75	0.09	-	-	-	36.51	0.20	-	21
Jun-25 7.00	0.06	-	-	-	36.37	0.14	-	41
Jun-25 7.25	0.04	-	-	-	36.23	0.09	-	60
Jun-25 7.50	0.02	-	-	-	36.09	0.06	-	1
Sep-25 3.00	2.94	-	-	-	52.94	1.00	-	2
Sep-25 3.80	2.15	-	-	-	47.92	0.98	-	6
Sep-25 3.90	2.05	-	-	-	47.29	0.97	-	7
Sep-25 4.00	1.96	-	-	-	46.66	0.96	-	4
Sep-25 4.20	1.77	-	-	-	45.40	0.93	-	11
Sep-25 4.40	1.59	1.62	1.62	1.62	44.15	0.89	10	10
Sep-25 4.50	1.51	-	-	-	43.52	0.87	-	15
Sep-25 4.60	1.42	-	-	-	42.89	0.85	-	105
Sep-25 4.70	1.34	-	-	-	42.26	0.83	-	7
Sep-25 4.80	1.26	-	-	-	41.64	0.81	-	33
Sep-25 4.90	1.19	-	-	-	41.01	0.79	-	5
Sep-25 5.00	1.11	-	-	-	40.38	0.77	-	25,049
Sep-25 5.25	0.93	-	-	-	38.81	0.72	-	33
Sep-25 5.50	0.76	-	-	-	37.24	0.65	-	1,329
Sep-25 5.75	0.61	-	-	-	35.67	0.58	-	65
Sep-25 6.00	0.48	-	-	-	34.41	0.51	-	5,002
Sep-25 6.25	0.37	-	-	-	34.22	0.44	-	25
Sep-25 6.50	0.29	-	-	-	34.02	0.37	-	25,020
Sep-25 6.75	0.23	-	-	-	33.83	0.31	-	13
Sep-25 7.00	0.17	-	-	-	33.63	0.25	-	10
Dec-25 3.00	2.94	-	-	-	49.91	1.00	-	102
Dec-25 3.10	2.84	-	-	-	49.35	1.00	-	100
Dec-25 3.20	2.74	-	-	-	48.79	1.00	-	185
Dec-25 3.30	2.64	-	-	-	48.23	1.00	-	140
Dec-25 3.40	2.54	-	-	-	47.67	1.00	-	150
Dec-25 3.50	2.45	-	-	-	47.11	0.99	-	7
Dec-25 3.60	2.35	-	-	-	46.55	0.98	-	21
Dec-25 3.90	2.07	-	-	-	44.87	0.94	-	2
Dec-25 4.00	1.98	-	-	-	44.30	0.92	-	25,001
Dec-25 4.10	1.89	-	-	-	43.74	0.90	-	6
Dec-25 4.20	1.80	-	-	-	43.18	0.88	-	10,001
Dec-25 4.30	1.72	-	-	-	42.62	0.87	-	1
Dec-25 4.40	1.64	-	-	-	42.06	0.85	-	168
Dec-25 4.50	1.56	-	-	-	41.50	0.84	-	15,500
Dec-25 4.60	1.48	-	-	-	40.94	0.82	-	156
Dec-25 4.70	1.40	-	-	-	40.38	0.81	-	15
Dec-25 4.80	1.32	-	-	-	39.82	0.79	-	634
Dec-25 4.90	1.25	-	-	-	39.26	0.77	-	21
Dec-25 5.00	1.18	-	-	-	38.69	0.75	-	10,003
Dec-25 5.25	1.00	-	-	-	37.29	0.70	-	65
Dec-25 5.50	0.84	-	-	-	35.89	0.65	-	250
Dec-25 5.75	0.69	-	-	-	34.49	0.59	-	433
Dec-25 6.00	0.56	-	-	-	33.35	0.52	-	230
Dec-25 6.25	0.46	-	-	-	33.12	0.46	-	10,064
Dec-25 6.50	0.38	-	-	-	32.88	0.40	-	53
Dec-25 6.75	0.30	-	-	-	32.64	0.34	-	189
Dec-25 7.00	0.24	0.22	0.22	0.22	32.40	0.29	10	39
Dec-25 7.25	0.19	-	-	-	32.16	0.24	-	184
Dec-25 7.50	0.15	-	-	-	31.92	0.20	-	173
Mar-26 3.40	2.55	-	-	-	46.08	0.99	-	30
Mar-26 3.60	2.36	-	-	-	45.04	0.94	-	215
Mar-26 4.20	1.85	-	-	-	41.91	0.86	-	25
Mar-26 4.40	1.70	-	-	-	40.86	0.83	-	10
Mar-26 4.60	1.54	-	-	-	39.82	0.80	-	10
Mar-26 4.70	1.47	-	-	-	39.30	0.79	-	25
Mar-26 4.80	1.40	-	-	-	38.78	0.77	-	25
Mar-26 4.90	1.32	-	-	-	38.26	0.75	-	25
Mar-26 5.00	1.25	-	-	-	37.73	0.74	-	32
Mar-26 5.50	0.93	-	-	-	35.13	0.64	-	1
Mar-26 5.75	0.78	-	-	-	33.82	0.59	-	15
Mar-26 6.00	0.65	-	-	-	32.76	0.53	-	50
Mar-26 6.25	0.55	-	-	-	32.49	0.47	-	14
Mar-26 6.75	0.39	-	-	-	31.96	0.37	-	300
Mar-26 7.00	0.32	-	-	-	31.69	0.33	-	315
Mar-26 7.25	0.27	-	-	-	31.43	0.28	-	150
Mar-26 7.50	0.22	-	-	-	31.16	0.24	-	10
Mar-26 7.75	0.18	-	-	-	30.89	0.21	-	10
Mar-26 8.00	0.14	-	-	-	30.63	0.17	-	10
Jun-26 3.00	2.94	-	-	-	46.62	1.00	-	3
Jun-26 3.30	2.64	-	-	-	45.19	1.00	-	10
Jun-26 3.70	2.28	-	-	-	43.28	0.91	-	100
Jun-26 4.30	1.79	-	-	-	40.42	0.84	-	22
Jun-26 4.60	1.56	-	-	-	38.99	0.80	-	5
Jun-26 4.80	1.42	-	-	-	38.04	0.76	-	25
Jun-26 4.90	1.35	-	-	-	37.56	0.75	-	1
Jun-26 5.00	1.28	-	-	-	37.08	0.73	-	135
Jun-26 5.50	0.97	-	-	-	34.70	0.64	-	3,750
Jun-26 6.00	0.70	-	-	-	32.52	0.53	-	5
Jun-26 6.25	0.60	-	-	-	32.23	0.48	-	1,155
Jun-26 6.50	0.52	-	-	-	31.93	0.44	-	23
Jun-26 6.75	0.43	-	-	-	31.64	0.39	-	10,000
Jun-26 7.25	0.31	-	-	-	31.05	0.30	-	8
Jun-26 7.50	0.25	-	-	-	30.75	0.26	-	16
Jun-26 8.00	0.17	-	-	-	30.17	0.20	-	50
Sep-26 4.20	1.90	-	-	-	40.02	0.84	-	1
Sep-26 4.50	1.68	-	-	-	38.69	0.80	-	2
Sep-26 4.60	1.61	-	-	-	38.25	0.78	-	25
Sep-26 4.70	1.54	-	-	-	37.80	0.77	-	50
Sep-26 4.80	1.47	-	-	-	37.36	0.75	-	25
Sep-26 4.90	1.40	-	-	-	36.92	0.74	-	25
Sep-26 5.00	1.33	-	-	-	36.47	0.72	-	25
Sep-26 6.50	0.58	-	-	-	31.61	0.45	-	16
Dec-26 2.80	3.14	-	-	-	45.36	0.98	-	100,000
Dec-26 3.00	2.94	-	-	-	44.53	0.96	-	8,840
Dec-26 3.50	2.46	-	-	-	42.46	0.92	-	6
Dec-26 3.60	2.38	-	-	-	42.04	0.91	-	5
Dec-26 3.70	2.30	-	-	-	41.63	0.90	-	5
Dec-26 3.80	2.22	-	-	-	41.21	0.89	-	5
Dec-26 3.90	2.14	-	-	-	40.80	0.87	-	5
Dec-26 4.00	2.06	-	-	-	40.38	0.86	-	25,100
Dec-26 4.10	1.98	-	-	-	39.97	0.85	-	70
Dec-26 4.40	1.76	-	-	-	38.72	0.81	-	50
Dec-26 4.50	1.69	-	-	-	38.31	0.79	-	1
Dec-26 4.60	1.62	-	-	-	37.89	0.78	-	82
Dec-26 4.70	1.55	-	-	-	37.48	0.76	-	50
Dec-26 4.80	1.48	-	-	-	37.06	0.75	-	15,050
Dec-26 4.90	1.42	-	-	-	36.65	0.73	-	50
Dec-26 5.00	1.36	-	-	-	36.23	0.72	-	10,029
Dec-26 5.25	1.20	-	-	-	35.19	0.68	-	25
Dec-26 5.75	0.92	-	-	-	33.12	0.59	-	6
Dec-26 6.00	0.80	-	-	-	32.24	0.54	-	4
Dec-26 6.50	0.62	-	-	-	31.57	0.46	-	5
Dec-26 7.50	0.34	-	-	-	30.22	0.30	-	10
Mar-27 4.50	1.72	-	-	-	37.80	0.78	-	25
Mar-27 4.60	1.66	-	-	-	37.41	0.77	-	25
Mar-27 4.70	1.59	-	-	-	37.03	0.76	-	25
Mar-27 4.80	1.52	-	-	-	36.64	0.74	-	50
Mar-27 4.90	1.46	-	-	-	36.25	0.73	-	50
Mar-27 5.00	1.40	-	-	-	35.87	0.71	-	50
Mar-27 5.25	1.25	-	-	-	34.90	0.67	-	25
Mar-27 6.00	0.86	-	-	-	32.14	0.55	-	25
Mar-27 6.25	0.75	-	-	-	31.79	0.51	-	25
Jun-27 2.90	3.04	-	-	-	43.32	0.97	-	2
Jun-27 3.60	2.39	-	-	-	40.81	0.90	-	7
Jun-27 3.70	2.31	-	-	-	40.45	0.89	-	7
Jun-27 3.80	2.23	-	-	-	40.09	0.88	-	8
Jun-27 4.70	1.60	-	-	-	36.86	0.76	-	1
Jun-27 6.00	0.88	-	-	-	32.32	0.55	-	25
Jun-27 6.25	0.79	-	-	-	31.97	0.51	-	25
Jun-27 6.50	0.70	-	-	-	31.62	0.47	-	25
Jun-27 6.75	0.62	-	-	-	31.27	0.44	-	25
Jun-27 7.00	0.54	-	-	-	30.92	0.40	-	25
Jun-27 7.25	0.48	-	-	-	30.57	0.37	-	25
Dec-27 2.30	3.64	-	-	-	43.93	1.00	-	80
Dec-27 3.50	2.47	-	-	-	40.16	0.91	-	10,001
Dec-27 3.60	2.39	-	-	-	39.85	0.90	-	10
Dec-27 4.20	1.95	-	-	-	37.96	0.82	-	7,000
Dec-27 4.30	1.88	-	-	-	37.65	0.81	-	1
Dec-27 4.90	1.51	-	-	-	35.76	0.72	-	4
Dec-27 5.00	1.46	-	-	-	35.45	0.71	-	8
Dec-27 5.25	1.31	-	-	-	34.66	0.67	-	3
Dec-27 5.50	1.19	-	-	-	33.88	0.63	-	5
Dec-28 5.00	1.53	-	-	-	35.95	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	61.12	-	10	-
Apr-25 w0 4.20	-	-	-	-	57.98	-	20	-
Apr-25 w0 4.40	-	-	-	-	56.41	-	10	-
Apr-25 w0 5.00	-	-	-	-	51.70	-	60	-
Apr-25 w0 5.25	-	-	-	-	49.73	-	15	-
Apr-25 w0 5.50	-	-	-	-	47.77	-	38	-
Apr-25 w0 5.75	-	-	-	-	45.81	-	60	-
Apr-25 w0 6.25	0.31	0.27	0.27	0.27	43.70	-1.00	114	-
Apr-25 w0 6.50	0.56	-	-	-	43.20	-1.00	4	-
Apr-25 w0 6.75	0.81	-	-	-	42.71	-1.00	10	-
May-25 4.90	0.03	-	-	-	46.75	-0.08	-	8
May-25 5.00	0.04	-	-	-	45.97	-0.10	-	4
May-25 5.25	0.07	-	-	-	44.00	-0.18	-	23
May-25 5.50	0.13	0.10	0.10	0.10	42.04	-0.29	1	15
May-25 6.00	0.34	0.30	0.30	0.30	38.53	-0.58	10	15
May-25 6.25	0.52	-	-	-	38.35	-0.72	-	281
May-25 6.50	0.72	-	-	-	38.16	-0.83	-	5
May-25 7.00	1.17	-	-	-	37.80	-0.96	-	7
Jun-25 1.80	-	-	-	-	66.50	-	-	10
Jun-25 1.90	-	-	-	-	65.76	-	-	150
Jun-25 2.50	-	-	-	-	61.28	-	-	20
Jun-25 2.60	-	-	-	-	60.53	-	-	86,000
Jun-25 2.80	-	-	-	-	59.04	-	-	100
Jun-25 2.90	-	-	-	-	58.30	-	-	100
Jun-25 3.00	-	-	-	-	57.55	-	-	100
Jun-25 3.10	-	-	-	-	56.80	-	-	110
Jun-25 3.20	-	-	-	-	56.06	-	-	100
Jun-25 3.30	-	-	-	-	55.31	-	-	1,615
Jun-25 3.40	-	-	-	-	54.57	-0.01	-	43,000
Jun-25 3.50	-	-	-	-	53.82	-0.01	-	506
Jun-25 3.60	0.01	-	-	-	53.07	-0.01	-	614
Jun-25 3.70	0.01	-	-	-	52.33	-0.01	-	1,104
Jun-25 3.80	0.01	-	-	-	51.58	-0.02	-	30,232
Jun-25 3.90	0.01	-	-	-	50.84	-0.02	-	20
Jun-25 4.00	0.01	-	-	-	50.09	-0.03	-	43,031
Jun-25 4.10	0.02	-	-	-	49.34	-0.03	-	25
Jun-25 4.20	0.02	-	-	-	48.60	-0.04	-	32,830
Jun-25 4.30	0.03	-	-	-	47.85	-0.05	-	703
Jun-25 4.40	0.03	-	-	-	47.10	-0.06	-	49
Jun-25 4.50	0.04	-	-	-	46.36	-0.07	-	124
Jun-25 4.60	0.05	-	-	-	45.61	-0.09	-	48
Jun-25 4.70	0.06	-	-	-	44.87	-0.10	-	6,937
Jun-25 4.80	0.07	-	-	-	44.12	-0.12	-	102
Jun-25 4.90	0.09	-	-	-	43.37	-0.14	-	303
Jun-25 5.00	0.10	-	-	-	42.63	-0.17	-	310
Jun-25 5.25	0.15	-	-	-	40.76	-0.24	-	912
Jun-25 5.50	0.22	-	-	-	38.90	-0.32	-	20,855
Jun-25 5.75	0.31	-	-	-	37.03	-0.43	-	570
Jun-25 6.00	0.43	-	-	-	35.57	-0.54	-	87
Jun-25 6.25	0.59	-	-	-	35.43	-0.65	-	50
Jun-25 6.75	0.98	-	-	-	35.15	-0.82	-	1
Sep-25 3.20	0.02	-	-	-	50.51	-0.02	-	32,000
Sep-25 3.50	0.03	-	-	-	48.62	-0.04	-	1
Sep-25 3.60	0.04	-	-	-	47.99	-0.04	-	2
Sep-25 3.70	0.04	-	-	-	47.37	-0.05	-	106
Sep-25 3.90	0.06	-	-	-	46.11	-0.07	-	20,150
Sep-25 4.00	0.07	-	-	-	45.48	-0.07	-	57,511
Sep-25 4.10	0.08	-	-	-	44.85	-0.08	-	30
Sep-25 4.20	0.08	-	-	-	44.22	-0.09	-	50,026
Sep-25 4.30	0.10	-	-	-	43.60	-0.11	-	9,013
Sep-25 4.40	0.11	-	-	-	42.97	-0.12	-	18
Sep-25 4.50	0.13	-	-	-	42.34	-0.14	-	11
Sep-25 4.60	0.14	-	-	-	41.71	-0.15	-	80
Sep-25 4.70	0.16	-	-	-	41.08	-0.17	-	2
Sep-25 4.80	0.18	-	-	-	40.46	-0.19	-	25
Sep-25 4.90	0.20	-	-	-	39.83	-0.20	-	10
Sep-25 5.00	0.22	-	-	-	39.20	-0.22	-	133
Sep-25 5.25	0.29	-	-	-	37.63	-0.28	-	1,300
Sep-25 5.50	0.37	-	-	-	36.06	-0.35	-	233
Sep-25 5.75	0.46	-	-	-	34.49	-0.42	-	101
Sep-25 6.00	0.58	-	-	-	33.23	-0.50	-	5,035
Sep-25 6.25	0.73	-	-	-	33.04	-0.58	-	155
Dec-25 2.90	0.03	-	-	-	48.80	-0.03	-	32
Dec-25 3.00	0.03	-	-	-	48.24	-0.03	-	110
Dec-25 3.10	0.04	-	-	-	47.68	-0.04	-	5,010
Dec-25 3.20	0.05	-	-	-	47.12	-0.04	-	117,503
Dec-25 3.40	0.06	-	-	-	46.00	-0.06	-	30
Dec-25 3.50	0.07	-	-	-	45.44	-0.06	-	100
Dec-25 3.60	0.08	-	-	-	44.88	-0.07	-	103
Dec-25 3.70	0.09	-	-	-	44.32	-0.08	-	26,003
Dec-25 3.80	0.10	-	-	-	43.76	-0.09	-	25,081
Dec-25 4.00	0.13	-	-	-	42.63	-0.11	-	104,953
Dec-25 4.10	0.14	-	-	-	42.07	-0.12	-	32
Dec-25 4.20	0.16	-	-	-	41.51	-0.13	-	10,035
Dec-25 4.30	0.17	-	-	-	40.95	-0.15	-	405
Dec-25 4.40	0.19	-	-	-	40.39	-0.16	-	20,351
Dec-25 4.50	0.21	-	-	-	39.83	-0.18	-	5,790
Dec-25 4.60	0.23	-	-	-	39.27	-0.19	-	235
Dec-25 4.70	0.25	-	-	-	38.71	-0.21	-	5,005
Dec-25 4.80	0.28	-	-	-	38.15	-0.23	-	235
Dec-25 4.90	0.30	-	-	-	37.59	-0.24	-	15
Dec-25 5.00	0.33	-	-	-	37.02	-0.26	-	6,256
Dec-25 5.25	0.40	-	-	-	35.62	-0.32	-	15,760
Dec-25 5.50	0.50	-	-	-	34.22	-0.37	-	255
Dec-25 5.75	0.60	-	-	-	32.82	-0.44	-	173
Dec-25 6.00	0.72	-	-	-	31.68	-0.50	-	718
Dec-25 6.25	0.87	-	-	-	31.45	-0.57	-	7
Dec-25 6.50	1.04	-	-	-	31.21	-0.63	-	1
Dec-25 6.75	1.22	-	-	-	30.97	-0.68	-	1
Mar-26 3.30	0.08	-	-	-	43.75	-0.06	-	2
Mar-26 3.70	0.12	-	-	-	41.67	-0.09	-	10
Mar-26 3.90	0.15	-	-	-	40.62	-0.11	-	7
Mar-26 4.00	0.16	-	-	-	40.10	-0.12	-	2
Mar-26 4.10	0.18	-	-	-	39.58	-0.13	-	5
Mar-26 4.20	0.20	-	-	-	39.06	-0.15	-	5
Mar-26 5.00	0.39	-	-	-	34.88	-0.27	-	15,020
Mar-26 5.25	0.46	-	-	-	33.58	-0.32	-	10
Mar-26 5.50	0.55	-	-	-	32.28	-0.37	-	53
Mar-26 5.75	0.65	0.63	0.63	0.63	30.97	-0.43	5	868
Mar-26 6.50	1.09	-	-	-	29.38	-0.61	-	5
Mar-26 6.75	1.26	-	-	-	29.11	-0.66	-	2
Mar-26 7.00	1.45	-	-	-	28.84	-0.71	-	100
Jun-26 3.10	0.08	-	-	-	43.09	-0.06	-	1
Jun-26 3.80	0.18	-	-	-	39.75	-0.12	-	25,000
Jun-26 4.10	0.24	-	-	-	38.32	-0.16	-	3
Jun-26 4.20	0.26	-	-	-	37.85	-0.17	-	5
Jun-26 4.30	0.28	-	-	-	37.37	-0.18	-	5
Jun-26 4.40	0.30	-	-	-	36.89	-0.20	-	5
Jun-26 4.50	0.32	-	-	-	36.42	-0.21	-	3,751
Jun-26 4.80	0.41	-	-	-	34.99	-0.26	-	1
Jun-26 4.90	0.44	-	-	-	34.51	-0.28	-	5
Jun-26 5.50	0.65	-	-	-	31.65	-0.39	-	1
Jun-26 6.00	0.88	-	-	-	29.47	-0.50	-	1
Jun-26 6.50	1.19	-	-	-	28.88	-0.60	-	1
Sep-26 4.00	0.25	-	-	-	37.66	-0.15	-	2
Dec-26 2.50	0.06	-	-	-	42.89	-0.04	-	40
Dec-26 2.80	0.09	-	-	-	41.64	-0.06	-	60,000
Dec-26 3.20	0.15	-	-	-	39.98	-0.09	-	10
Dec-26 3.40	0.18	-	-	-	39.15	-0.11	-	2
Dec-26 3.50	0.19	-	-	-	38.74	-0.11	-	5
Dec-26 3.60	0.21	-	-	-	38.32	-0.12	-	50,002
Dec-26 4.00	0.30	-	-	-	36.66	-0.17	-	25,007
Dec-26 4.20	0.34	-	-	-	35.83	-0.19	-	25
Dec-26 4.30	0.37	-	-	-	35.42	-0.21	-	15,000
Dec-26 4.40	0.40	-	-	-	35.00	-0.22	-	10,000
Dec-26 4.60	0.46	-	-	-	34.17	-0.25	-	80
Dec-26 4.70	0.49	-	-	-	33.76	-0.26	-	5
Dec-26 4.80	0.52	-	-	-	33.34	-0.28	-	15,000
Dec-26 4.90	0.55	-	-	-	32.93	-0.29	-	150
Dec-26 5.00	0.59	-	-	-	32.51	-0.31	-	150
Dec-26 5.25	0.68	-	-	-	31.47	-0.35	-	600
Mar-27 5.25	0.72	-	-	-	30.89	-0.35	-	470
Jun-27 3.00	0.15	-	-	-	38.43	-0.09	-	15,000
Jun-27 4.00	0.36	-	-	-	34.84	-0.18	-	1
Jun-27 5.50	0.90	-	-	-	29.46	-0.41	-	42
Dec-27 3.30	0.24	-	-	-	35.52	-0.12	-	20
Dec-27 3.50	0.29	-	-	-	34.89	-0.14	-	10,040
Dec-27 3.90	0.39	-	-	-	33.63	-0.19	-	10
Dec-27 4.00	0.42	-	-	-	33.32	-0.20	-	42
Dec-27 4.20	0.48	-	-	-	32.69	-0.22	-	7,000
Dec-27 4.40	0.54	-	-	-	32.06	-0.25	-	51,025
Dec-27 4.70	0.65	-	-	-	31.12	-0.29	-	10
Dec-27 5.25	0.87	-	-	-	29.39	-0.37	-	11,500
Dec-27 5.75	1.11	-	-	-	27.82	-0.45	-	7,725
Dec-27 6.00	1.23	-	-	-	27.14	-0.50	-	150
Dec-27 6.25	1.39	-	-	-	26.79	-0.53	-	150
Dec-27 6.50	1.55	-	-	-	26.44	-0.57	-	150
Dec-27 6.75	1.71	-	-	-	26.09	-0.61	-	150
Dec-27 7.25	2.07	-	-	-	25.39	-0.68	-	150
Dec-27 7.50	2.25	-	-	-	25.03	-0.72	-	150
Dec-28 4.20	0.63	-	-	-	32.20	-0.24	-	10,000
Dec-29 3.90	0.64	-	-	-	32.60	-0.22	-	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	-	-	-	-	44.60	-	2	-
Apr-25 w0 6.25	-	-	-	-	44.11	-	1	-
May-25 4.90	0.97	-	-	-	47.49	0.91	-	2
May-25 5.00	0.88	-	-	-	46.71	0.89	-	20
Jun-25 3.80	2.06	-	-	-	52.94	0.98	-	30
Jun-25 4.30	1.58	-	-	-	49.21	0.94	-	500
Jun-25 4.90	1.04	-	-	-	44.73	0.85	-	1,000
Jun-25 6.00	0.30	-	-	-	36.93	0.47	-	2
Jun-25 6.50	0.14	-	-	-	36.65	0.27	-	10
Sep-25 4.40	1.59	1.66	1.66	1.66	44.15	0.87	10	10
Sep-25 6.25	0.37	-	-	-	34.22	0.43	-	10
Sep-25 6.50	0.29	-	-	-	34.02	0.37	-	51
Sep-25 6.75	0.23	-	-	-	33.83	0.30	-	5
Dec-25 3.40	2.44	-	-	-	47.67	0.93	-	30
Dec-25 6.00	0.54	-	-	-	33.35	0.50	-	100
Dec-25 6.25	0.45	-	-	-	33.12	0.44	-	90
Dec-25 7.00	0.24	-	-	-	32.40	0.28	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	-	-	-	-	49.73	-	5	-
Apr-25 w0 5.75	-	-	-	-	45.81	-	400	-
Apr-25 w0 6.00	0.06	-	-	-	44.19	-1.00	510	-
May-25 5.00	0.04	-	-	-	45.97	-0.10	-	3
May-25 5.50	0.13	-	-	-	42.04	-0.28	-	450
May-25 5.75	0.22	-	-	-	40.08	-0.42	-	450
May-25 6.00	0.34	-	-	-	38.53	-0.57	-	20
Jun-25 2.50	-	-	-	-	61.28	-	-	100
Jun-25 3.30	-	-	-	-	55.31	-0.01	-	500
Jun-25 4.00	0.01	-	-	-	50.09	-0.03	-	30,000
Jun-25 4.10	0.02	-	-	-	49.34	-0.03	-	1,000
Jun-25 4.50	0.04	-	-	-	46.36	-0.07	-	1,000
Jun-25 5.50	0.22	-	-	-	38.90	-0.32	-	460
Jun-25 5.75	0.31	-	-	-	37.03	-0.42	-	2
Jun-25 6.00	0.43	-	-	-	35.57	-0.53	-	2
Sep-25 6.50	0.89	-	-	-	32.84	-0.63	-	1
Dec-25 4.00	0.12	-	-	-	42.63	-0.11	-	30,000
Dec-25 4.80	0.28	-	-	-	38.15	-0.22	-	420
Dec-25 4.90	0.30	-	-	-	37.59	-0.24	-	300
Dec-25 5.50	0.49	-	-	-	34.22	-0.37	-	101
Dec-25 5.75	0.59	-	-	-	32.82	-0.43	-	490
Dec-25 6.25	0.86	-	-	-	31.45	-0.56	-	80

	Previous Close	6.65		17/04/25
	SOLARIA Close	6.53		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	45.60	-	2	-
Apr-25 w0 8.50	-	-	-	-	44.58	-	30	-
Apr-25 w0 9.00	-	-	-	-	44.07	-	51	-
May-25 7.00	0.16	-	-	-	44.96	0.32	-	10
May-25 7.75	0.04	-	-	-	44.16	0.10	-	10
May-25 8.50	0.01	-	-	-	43.35	0.02	-	30
Jun-25 5.00	1.59	1.67	1.67	1.67	45.26	0.94	3	3
Jun-25 7.00	0.28	-	-	-	41.11	0.39	-	20
Jun-25 8.00	0.07	-	-	-	39.94	0.14	-	1
Jun-25 8.50	0.03	-	-	-	39.35	0.07	-	10
Jun-25 9.00	0.01	-	-	-	38.77	0.03	-	100
Jun-25 9.50	-	-	-	-	38.18	0.01	-	1
Jun-25 10.00	-	-	-	-	37.59	-	-	20
Jun-25 10.50	-	-	-	-	37.01	-	-	20
Jun-25 11.00	-	-	-	-	36.42	-	-	20
Jun-25 11.50	-	-	-	-	35.83	-	-	1
Jun-25 16.00	-	-	-	-	34.07	-	-	105
Sep-25 6.50	0.73	-	-	-	40.62	0.57	-	1
Sep-25 9.25	0.08	-	-	-	38.21	0.11	-	1
Dec-25 7.75	0.47	-	-	-	39.95	0.38	-	2
Dec-25 8.25	0.36	-	-	-	39.67	0.31	-	1
Dec-25 8.50	0.31	-	-	-	39.53	0.27	-	11
Dec-25 9.00	0.23	-	-	-	39.25	0.22	-	40

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.22	0.25	0.25	0.25	45.51	-1.00	10	-
May-25 5.50	0.04	-	-	-	47.43	-0.09	-	10
May-25 6.75	0.44	-	-	-	43.93	-0.58	-	10
May-25 7.75	1.24	-	-	-	42.86	-0.92	-	15
May-25 8.00	1.47	-	-	-	42.59	-0.96	10	-
Jun-25 6.50	0.44	-	-	-	42.79	-0.45	-	20
Jun-25 6.75	0.58	-	-	-	42.46	-0.53	-	36
Jun-25 7.00	0.73	-	-	-	42.16	-0.61	-	21
Jun-25 7.25	0.91	-	-	-	41.87	-0.69	-	10
Jun-25 8.00	1.52	-	-	-	40.99	-0.87	-	1
Jun-25 8.50	1.98	-	-	-	40.40	-0.94	-	21
Sep-25 9.00	2.53	-	-	-	39.37	-0.88	-	60
Dec-25 5.25	0.33	0.30	0.30	0.30	43.44	-0.21	5	5
Dec-25 6.00	0.61	-	-	-	42.75	-0.33	-	4
Dec-25 7.50	1.47	-	-	-	41.72	-0.58	-	50
Dec-25 9.00	2.64	-	-	-	40.88	-0.79	-	10
Dec-25 10.00	3.53	-	-	-	40.31	-0.88	-	3
Mar-26 6.50	0.97	-	-	-	41.74	-0.40	-	100
Mar-26 9.75	3.38	-	-	-	40.57	-0.81	-	31

	Previous Close	14.16		17/04/25
	TECNICAS REUNIDAS Close	14.05		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	-	-	-	-	38.72	-	5	-
Jun-25 10.54	3.62	-	-	-	45.63	0.95	-	10
Jun-25 11.45	2.80	-	-	-	44.49	0.89	-	5
Jun-25 15.58	0.45	-	-	-	41.22	0.31	-	6
Jun-25 17.87	0.11	-	-	-	41.22	0.10	-	5
Jun-25 19.24	0.04	-	-	-	41.22	0.04	-	4
Sep-25 10.54	3.79	-	-	-	42.48	0.88	-	10
Sep-25 11.45	3.07	-	-	-	41.81	0.82	-	5
Sep-25 14.66	1.23	-	-	-	39.90	0.49	-	3
Sep-25 16.04	0.77	-	-	-	39.90	0.36	-	3
Sep-25 16.95	0.57	-	-	-	39.90	0.28	-	5
Dec-25 18.33	0.54	-	-	-	37.29	0.24	-	3
Jun-26 11.91	3.46	-	-	-	39.57	0.73	-	2
Dec-26 11.91	3.77	-	-	-	39.20	0.73	-	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	-	-	-	-	43.13	-	5	-
Apr-25 w0 14.66	0.61	-	-	-	39.47	-1.00	5	-
May-25 11.91	0.08	-	-	-	46.23	-0.09	-	5
May-25 14.66	1.02	-	-	-	42.52	-0.61	-	5
May-25 15.12	1.34	-	-	-	42.52	-0.71	-	4
Jun-25 8.48	-	-	-	-	47.91	-	-	538
Jun-25 10.54	0.06	-	-	-	45.32	-0.05	-	9
Jun-25 11.00	0.10	-	-	-	44.75	-0.08	-	20
Jun-25 11.45	0.15	-	-	-	44.18	-0.11	-	5
Jun-25 12.37	0.33	-	-	-	43.02	-0.21	-	6
Jun-25 13.29	0.61	-	-	-	41.87	-0.34	-	3
Jun-25 14.20	1.02	-	-	-	40.91	-0.48	-	1
Jun-25 14.66	1.29	-	-	-	40.91	-0.56	-	1
Jun-25 15.12	1.60	-	-	-	40.91	-0.63	-	1
Jun-25 15.58	1.92	-	-	-	40.91	-0.69	-	1
Jun-25 16.04	2.28	-	-	-	40.91	-0.75	-	5
Sep-25 8.70	0.05	-	-	-	43.02	-0.03	-	529
Sep-25 9.62	0.12	-	-	-	42.35	-0.06	-	1
Sep-25 12.83	0.86	-	-	-	39.99	-0.31	-	2
Dec-25 8.70	0.13	-	-	-	41.55	-0.06	-	25

	Previous Close	4.27		17/04/25
	TELEFONICA Close	4.33		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.40	0.93	-	-	-	23.35	1.00	150	-
Apr-25 w0 3.80	0.53	-	-	-	23.19	1.00	5	-
Apr-25 w0 3.90	0.43	-	-	-	23.16	1.00	5	-
Apr-25 w0 4.00	0.33	-	-	-	23.12	1.00	20	-
Apr-25 w0 4.20	0.13	-	-	-	23.04	1.00	1	-
Apr-25 w0 4.30	0.03	-	-	-	23.00	1.00	40	-
Apr-25 w0 4.40	-	-	-	-	22.47	-	11	-
Apr-25 w0 4.50	-	-	-	-	21.74	-	20	-
May-25 4.10	0.27	0.26	0.26	0.26	25.27	0.79	20	-
May-25 4.30	0.14	-	-	-	25.19	0.56	-	2
May-25 4.40	0.09	-	-	-	24.69	0.43	-	31
May-25 4.50	0.06	-	-	-	23.99	0.30	-	2
Jun-25 2.70	1.64	-	-	-	36.95	1.00	-	40
Jun-25 2.80	1.54	-	-	-	36.21	1.00	-	2
Jun-25 3.50	0.85	-	-	-	31.04	0.97	-	3
Jun-25 3.60	0.75	-	-	-	30.30	0.95	-	35
Jun-25 3.80	0.57	-	-	-	28.82	0.89	-	160
Jun-25 3.90	0.48	-	-	-	28.08	0.85	-	1,295
Jun-25 4.00	0.40	-	-	-	27.34	0.80	-	793
Jun-25 4.10	0.32	-	-	-	26.60	0.73	-	1,177
Jun-25 4.20	0.26	0.20	0.20	0.20	25.86	0.65	150	1,776
Jun-25 4.30	0.19	-	-	-	25.12	0.56	-	336
Jun-25 4.40	0.14	-	-	-	24.51	0.47	-	15,045
Jun-25 4.50	0.10	-	-	-	23.95	0.37	-	35,027
Jun-25 4.70	0.04	-	-	-	22.82	0.20	-	265
Jun-25 5.25	-	-	-	-	19.73	0.01	-	100
Jun-25 6.00	-	-	-	-	15.52	-	-	200
Sep-25 3.70	0.68	-	-	-	29.84	0.87	-	25
Sep-25 3.90	0.51	-	-	-	27.73	0.78	-	150
Sep-25 4.00	0.44	0.42	0.42	0.42	26.67	0.73	10	1,024
Sep-25 4.10	0.36	-	-	-	25.62	0.67	-	570
Sep-25 4.20	0.29	-	-	-	24.56	0.61	-	55
Sep-25 4.30	0.23	-	-	-	23.51	0.53	-	60
Sep-25 4.40	0.18	-	-	-	22.88	0.46	-	19
Sep-25 4.50	0.14	-	-	-	22.42	0.38	-	21
Sep-25 4.70	0.08	-	-	-	21.51	0.25	-	205
Sep-25 4.80	0.06	-	-	-	21.06	0.20	-	400
Sep-25 5.25	0.01	-	-	-	19.02	0.04	-	150
Dec-25 3.50	0.86	-	-	-	28.01	0.92	-	550
Dec-25 3.60	0.77	-	-	-	27.25	0.89	-	75
Dec-25 3.70	0.69	-	-	-	26.50	0.85	-	1,750
Dec-25 3.80	0.60	-	-	-	25.74	0.81	-	606
Dec-25 3.90	0.53	-	-	-	24.99	0.76	-	150
Dec-25 4.00	0.45	0.43	0.43	0.40	24.23	0.70	7	530
Dec-25 4.10	0.38	-	-	-	23.48	0.64	-	20,287
Dec-25 4.20	0.32	0.30	0.30	0.28	22.72	0.58	200	5,486
Dec-25 4.30	0.26	-	-	-	21.97	0.52	-	10,543
Dec-25 4.40	0.22	-	-	-	21.50	0.45	-	184
Dec-25 4.50	0.17	-	-	-	21.16	0.39	-	63,102
Dec-25 4.60	0.14	-	-	-	20.81	0.34	-	203
Dec-25 4.70	0.11	-	-	-	20.46	0.28	-	100
Dec-25 4.80	0.09	-	-	-	20.12	0.24	-	275
Dec-25 4.90	0.06	-	-	-	19.77	0.19	-	100
Dec-25 5.00	0.05	0.07	0.07	0.07	19.42	0.16	105	1,723
Dec-25 5.25	0.02	-	-	-	18.56	0.08	-	350
Mar-26 2.20	2.14	-	-	-	34.80	1.00	-	30
Mar-26 3.40	0.95	-	-	-	27.23	0.94	-	10
Mar-26 3.80	0.61	-	-	-	24.70	0.79	-	100
Mar-26 4.00	0.46	-	-	-	23.44	0.69	-	100
Mar-26 4.10	0.40	-	-	-	22.81	0.63	-	100
Mar-26 4.20	0.34	-	-	-	22.17	0.57	-	100
Mar-26 4.40	0.23	-	-	-	21.18	0.45	-	4
Mar-26 4.50	0.20	-	-	-	20.93	0.40	-	4
Mar-26 4.60	0.16	-	-	-	20.67	0.35	-	7
Mar-26 4.80	0.11	-	-	-	20.16	0.26	-	10
Jun-26 3.80	0.60	-	-	-	23.47	0.79	-	250
Jun-26 4.00	0.46	-	-	-	22.47	0.68	-	6,501
Jun-26 4.20	0.34	-	-	-	21.47	0.56	-	30,020
Jun-26 4.40	0.24	-	-	-	20.66	0.45	-	1
Jun-26 4.60	0.17	-	-	-	20.19	0.35	-	35
Jun-26 4.70	0.14	-	-	-	19.96	0.31	-	150
Jun-26 4.80	0.12	-	-	-	19.73	0.27	-	150
Jun-26 4.90	0.10	-	-	-	19.50	0.23	-	2,500
Sep-26 4.60	0.19	-	-	-	20.16	0.36	-	3
Dec-26 3.00	1.34	-	-	-	25.48	1.00	-	10
Dec-26 3.10	1.24	-	-	-	25.12	1.00	-	10
Dec-26 3.20	1.14	-	-	-	24.77	1.00	-	10
Dec-26 3.30	1.04	-	-	-	24.41	0.99	-	10
Dec-26 3.40	0.94	-	-	-	24.06	0.97	-	75
Dec-26 3.50	0.85	-	-	-	23.71	0.94	-	76
Dec-26 3.60	0.76	-	-	-	23.35	0.89	-	10
Dec-26 3.70	0.67	-	-	-	23.00	0.84	-	25
Dec-26 3.90	0.53	-	-	-	22.29	0.71	-	43
Dec-26 4.00	0.46	-	-	-	21.94	0.65	-	22,650
Dec-26 4.20	0.36	-	-	-	21.23	0.54	-	39
Dec-26 4.30	0.31	-	-	-	20.87	0.49	-	11
Dec-26 4.40	0.27	-	-	-	20.63	0.44	-	2
Dec-26 4.50	0.23	-	-	-	20.44	0.40	-	20,005
Dec-26 4.70	0.17	-	-	-	20.06	0.32	-	10
Mar-27 3.20	1.14	1.06	1.06	1.06	24.49	1.00	4	4
Mar-27 3.80	0.61	-	-	-	22.69	0.77	-	45
Jun-27 2.90	1.44	-	-	-	25.34	1.00	-	15
Jun-27 3.00	1.34	-	-	-	25.08	1.00	-	15
Jun-27 3.10	1.24	-	-	-	24.82	1.00	-	15
Jun-27 3.20	1.14	-	-	-	24.56	1.00	-	15
Jun-27 3.30	1.04	-	-	-	24.29	0.99	-	16
Jun-27 3.40	0.94	-	-	-	24.03	0.97	-	25
Jun-27 4.00	0.49	-	-	-	22.46	0.63	-	8
Jun-27 4.40	0.30	-	-	-	21.47	0.45	-	10
Jun-27 4.80	0.18	-	-	-	20.77	0.31	-	150
Jun-27 4.90	0.16	-	-	-	20.59	0.28	-	150
Jun-27 5.00	0.14	-	-	-	20.41	0.25	-	150
Jun-27 5.75	0.04	-	-	-	19.08	0.10	-	20
Dec-27 4.00	0.52	-	-	-	23.40	0.62	-	100
Dec-27 4.20	0.42	-	-	-	22.99	0.53	-	1
Dec-27 4.40	0.34	-	-	-	22.61	0.46	-	10
Dec-27 4.50	0.31	-	-	-	22.44	0.42	-	25
Dec-27 5.25	0.13	-	-	-	21.23	0.22	-	10
Dec-27 6.00	0.05	-	-	-	20.02	0.10	-	12,000
Jun-28 4.00	0.54	-	-	-	24.43	0.60	-	100
Jun-28 5.00	0.22	-	-	-	22.92	0.31	-	4
Dec-28 4.00	0.56	-	-	-	25.18	0.60	-	18
Dec-28 4.80	0.29	-	-	-	24.05	0.37	-	10
Dec-28 5.25	0.20	-	-	-	23.46	0.28	-	50
Dec-29 3.40	0.94	-	-	-	26.82	0.98	-	10
Dec-29 4.30	0.47	-	-	-	25.78	0.50	-	1
Dec-29 4.50	0.41	-	-	-	25.57	0.46	-	7
Dec-29 5.00	0.29	-	-	-	25.03	0.35	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	23.21	-	60	-
Apr-25 w0 4.00	-	-	-	-	23.14	-	75	-
Apr-25 w0 4.10	-	-	-	-	23.10	-	6	-
Apr-25 w0 4.20	-	-	-	-	23.06	-	5	-
Apr-25 w0 4.40	0.07	-	-	-	22.49	-1.00	4	-
Apr-25 w0 4.50	0.17	-	-	-	21.76	-1.00	15	-
May-25 3.90	0.01	0.03	0.03	0.03	26.09	-0.07	10	2
May-25 4.20	0.07	-	-	-	25.97	-0.32	-	5
May-25 4.30	0.11	-	-	-	25.93	-0.44	-	11
May-25 4.40	0.16	-	-	-	25.43	-0.57	-	13
Jun-25 3.30	0.01	-	-	-	31.78	-0.03	-	325
Jun-25 3.40	0.01	-	-	-	31.04	-0.05	-	1,480
Jun-25 3.50	0.02	-	-	-	30.30	-0.07	-	1,010
Jun-25 3.60	0.03	-	-	-	29.56	-0.10	-	10,706
Jun-25 3.70	0.04	-	-	-	28.82	-0.14	-	53
Jun-25 3.80	0.05	-	-	-	28.08	-0.18	-	50
Jun-25 3.90	0.07	-	-	-	27.34	-0.24	-	377
Jun-25 4.00	0.10	-	-	-	26.60	-0.32	-	1,209
Jun-25 4.10	0.14	-	-	-	25.86	-0.40	-	112
Jun-25 4.20	0.18	-	-	-	25.12	-0.48	-	250
Jun-25 4.30	0.23	-	-	-	24.38	-0.58	-	426
Jun-25 4.40	0.29	-	-	-	23.77	-0.67	-	228
Jun-25 4.50	0.36	-	-	-	23.21	-0.75	-	1,481
Jun-25 4.60	0.44	-	-	-	22.65	-0.82	-	7
Jun-25 4.70	0.53	-	-	-	22.08	-0.88	-	175
Jun-25 4.80	0.62	-	-	-	21.52	-0.93	-	50
Jun-25 5.00	0.80	-	-	-	20.40	-0.98	-	10
Jun-25 5.75	1.55	-	-	-	16.18	-1.00	-	200
Jun-25 6.00	1.80	-	-	-	14.78	-1.00	-	127
Jun-25 6.25	2.05	-	-	-	13.37	-1.00	-	14
Sep-25 3.40	0.06	-	-	-	31.58	-0.13	-	30
Sep-25 3.50	0.07	-	-	-	30.53	-0.15	-	31
Sep-25 3.60	0.09	-	-	-	29.47	-0.18	-	715
Sep-25 3.70	0.11	-	-	-	28.42	-0.22	-	103
Sep-25 3.80	0.13	-	-	-	27.36	-0.25	-	1,022
Sep-25 3.90	0.15	-	-	-	26.31	-0.30	-	54
Sep-25 4.00	0.18	-	-	-	25.25	-0.35	-	74
Sep-25 4.10	0.21	-	-	-	24.20	-0.41	-	215
Sep-25 4.20	0.25	-	-	-	23.14	-0.47	-	1,015
Sep-25 4.30	0.29	-	-	-	22.09	-0.54	-	46
Sep-25 4.40	0.35	-	-	-	21.46	-0.60	-	60
Sep-25 4.50	0.41	-	-	-	21.00	-0.67	-	51
Sep-25 4.60	0.48	-	-	-	20.55	-0.74	-	150
Sep-25 4.70	0.56	-	-	-	20.09	-0.80	-	150
Sep-25 5.00	0.82	-	-	-	18.73	-0.93	-	4
Dec-25 2.60	0.02	-	-	-	33.33	-0.04	-	3
Dec-25 2.70	0.02	-	-	-	32.57	-0.05	-	25
Dec-25 3.00	0.05	-	-	-	30.31	-0.09	-	10
Dec-25 3.10	0.06	-	-	-	29.55	-0.11	-	75
Dec-25 3.20	0.07	-	-	-	28.80	-0.13	-	1
Dec-25 3.30	0.08	-	-	-	28.04	-0.15	-	49
Dec-25 3.40	0.10	-	-	-	27.29	-0.18	-	16
Dec-25 3.50	0.12	0.12	0.13	0.12	26.54	-0.21	4	10,132
Dec-25 3.60	0.14	0.15	0.15	0.15	25.78	-0.24	4	1,882
Dec-25 3.70	0.16	0.18	0.18	0.18	25.03	-0.28	4	16
Dec-25 3.80	0.19	0.22	0.22	0.22	24.27	-0.32	4	624
Dec-25 3.90	0.22	-	-	-	23.52	-0.37	-	193
Dec-25 4.00	0.26	-	-	-	22.76	-0.42	-	5,549
Dec-25 4.10	0.30	-	-	-	22.01	-0.47	-	20,151
Dec-25 4.20	0.35	-	-	-	21.25	-0.53	-	180
Dec-25 4.30	0.40	-	-	-	20.50	-0.59	-	1,558
Dec-25 4.40	0.46	-	-	-	20.03	-0.65	-	230
Dec-25 4.50	0.53	-	-	-	19.69	-0.70	-	1,241
Dec-25 4.60	0.60	-	-	-	19.34	-0.75	-	175
Dec-25 4.70	0.68	-	-	-	18.99	-0.79	-	75
Dec-25 5.00	0.93	-	-	-	17.95	-0.90	-	10
Dec-25 5.25	1.16	-	-	-	17.09	-0.96	-	100
Dec-25 5.50	1.40	-	-	-	16.22	-0.99	-	100
Dec-25 5.75	1.65	-	-	-	15.36	-1.00	-	425
Dec-25 6.00	1.89	-	-	-	14.49	-1.00	-	153
Dec-25 6.25	2.14	-	-	-	13.62	-1.00	-	282
Mar-26 2.20	0.01	-	-	-	31.95	-0.01	-	3
Mar-26 3.20	0.07	-	-	-	25.64	-0.13	-	4
Mar-26 3.50	0.13	-	-	-	23.74	-0.21	-	5
Mar-26 3.60	0.15	-	-	-	23.11	-0.25	-	100
Mar-26 3.80	0.20	-	-	-	21.85	-0.33	-	100
Mar-26 3.90	0.24	-	-	-	21.22	-0.37	-	122
Mar-26 4.00	0.27	-	-	-	20.59	-0.42	-	127
Mar-26 4.10	0.32	-	-	-	19.96	-0.47	-	20
Mar-26 4.20	0.36	-	-	-	19.32	-0.52	-	129
Mar-26 4.30	0.41	-	-	-	18.69	-0.58	-	25
Jun-26 3.40	0.13	-	-	-	22.15	-0.22	-	1,316
Jun-26 3.50	0.16	-	-	-	21.65	-0.25	-	25
Jun-26 3.60	0.19	-	-	-	21.15	-0.29	-	3,000
Jun-26 3.70	0.22	-	-	-	20.65	-0.33	-	100
Jun-26 3.90	0.29	-	-	-	19.65	-0.42	-	27
Jun-26 4.00	0.34	-	-	-	19.15	-0.47	-	25
Jun-26 4.10	0.38	-	-	-	18.65	-0.52	-	10
Jun-26 4.20	0.44	-	-	-	18.15	-0.57	-	30,525
Jun-26 4.30	0.49	-	-	-	17.65	-0.62	-	2
Sep-26 3.20	0.10	-	-	-	21.62	-0.16	-	10
Sep-26 3.30	0.12	-	-	-	21.21	-0.19	-	1
Sep-26 4.10	0.40	-	-	-	17.88	-0.52	-	607
Sep-26 6.00	1.98	-	-	-	13.46	-0.99	-	5
Dec-26 3.50	0.20	-	-	-	19.43	-0.30	-	4
Dec-26 3.60	0.24	-	-	-	19.07	-0.34	-	1
Dec-26 3.80	0.32	-	-	-	18.36	-0.42	-	1
Dec-26 3.90	0.37	-	-	-	18.01	-0.47	-	1,280
Dec-26 4.00	0.41	-	-	-	17.66	-0.51	-	22,004
Dec-26 4.10	0.47	-	-	-	17.30	-0.56	-	1
Dec-26 4.30	0.59	-	-	-	16.59	-0.65	-	290
Dec-26 4.40	0.66	-	-	-	16.35	-0.69	-	35
Dec-26 4.50	0.73	-	-	-	16.16	-0.73	-	32
Dec-26 4.70	0.88	-	-	-	15.78	-0.80	-	10
Dec-26 4.80	0.96	-	-	-	15.58	-0.83	-	50
Dec-26 6.00	2.07	-	-	-	13.27	-0.99	-	4
Dec-26 6.25	2.31	-	-	-	12.79	-1.00	-	17
Mar-27 4.00	0.43	-	-	-	17.43	-0.51	-	30
Mar-27 4.10	0.49	-	-	-	17.13	-0.55	-	25
Mar-27 4.20	0.54	-	-	-	16.83	-0.59	-	600
Mar-27 4.50	0.74	-	-	-	16.14	-0.72	-	1
Jun-27 3.80	0.38	-	-	-	17.29	-0.46	-	10
Jun-27 3.90	0.43	-	-	-	17.03	-0.50	-	19
Jun-27 4.00	0.48	-	-	-	16.77	-0.54	-	10
Jun-27 4.30	0.67	-	-	-	15.99	-0.67	-	10
Jun-27 4.40	0.74	-	-	-	15.78	-0.71	-	5
Dec-27 2.20	0.03	-	-	-	20.86	-0.04	-	6,000
Dec-27 3.00	0.15	-	-	-	19.19	-0.21	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.09	-	-	-	24.69	0.43	-	10
Jun-25 3.60	0.62	-	-	-	30.30	0.89	-	5
Jun-25 4.00	0.30	0.28	0.28	0.28	27.34	0.68	10	10
Sep-25 4.20	0.28	-	-	-	24.56	0.54	-	10
Dec-25 3.00	1.12	-	-	-	31.78	0.89	-	5
Dec-25 4.50	0.13	-	-	-	21.16	0.32	-	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	-	-	-	-	23.06	-	500	-
Apr-25 w0 4.20	-	-	-	-	23.06	-	65	-
May-25 4.10	0.04	-	-	-	26.01	-0.21	-	550
Jun-25 3.80	0.05	-	-	-	28.08	-0.18	-	300
Jun-25 4.10	0.14	-	-	-	25.86	-0.39	-	560
Sep-25 3.80	0.12	-	-	-	27.36	-0.25	-	270
Sep-25 4.00	0.18	-	-	-	25.25	-0.34	-	10
Sep-25 4.10	0.21	-	-	-	24.20	-0.40	-	570
Sep-25 4.30	0.29	-	-	-	22.09	-0.52	-	1
Dec-25 3.60	0.14	-	-	-	25.78	-0.24	-	240
Dec-25 3.90	0.22	-	-	-	23.52	-0.36	-	360
Dec-25 4.00	0.26	-	-	-	22.76	-0.41	-	5
Dec-25 4.10	0.30	-	-	-	22.01	-0.47	-	590
Dec-25 5.00	0.93	-	-	-	17.95	-0.89	-	10
Dec-25 7.50	3.37	-	-	-	9.29	-0.99	-	5
Dec-25 8.50	4.36	-	-	-	5.83	-0.99	-	48
Dec-25 9.50	5.35	-	-	-	5.43	-0.99	-	50
Dec-25 10.00	5.84	-	-	-	5.43	-0.99	-	53
Dec-25 11.00	6.83	-	-	-	5.43	-0.99	-	52
Dec-25 12.00	7.82	-	-	-	5.43	-0.99	-	361
Dec-25 16.50	12.26	-	-	-	5.43	-0.99	-	38
Mar-26 7.75	3.59	-	-	-	9.82	-0.98	-	750

	Previous Close	1.68		17/04/25
	UNICAJA Close	1.65		17/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.05	-	-	-	29.71	-0.21	-	8

	Previous Close	95.30		17/04/25
	VIDRALA Close	94.20		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	-	-	-	-	26.26	-	100	-
Jun-25 76.67	18.05	-	-	-	30.19	0.96	-	1
Jun-25 109.51	0.10	-	-	-	18.92	0.04	-	5
Sep-25 88.00	9.46	-	-	-	23.52	0.71	-	1
Sep-25 92.00	6.71	-	-	-	21.90	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.64	-	-	-	28.87	-0.11	-	5
Jun-25 91.27	2.36	-	-	-	24.18	-0.35	-	3
Jun-25 95.83	4.29	-	-	-	22.44	-0.54	-	4
Dec-25 90.00	4.60	-	-	-	22.25	-0.36	-	5

	Previous Close	67.10		17/04/25
	VISCOFAN Close	67.40		17/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	2.46	-	-	-	23.84	1.00	1	-
May-25 64.94	3.22	-	-	-	21.45	0.75	-	1
May-25 68.88	0.91	-	-	-	19.21	0.37	-	1
Jun-25 61.01	6.87	-	-	-	22.31	0.89	-	5
Dec-25 66.00	4.82	-	-	-	18.98	0.59	-	1
Mar-26 42.00	25.48	-	-	-	23.60	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	-	-	-	-	27.13	-	2	-
May-25 61.01	0.08	-	-	-	21.62	-0.05	-	10
Jun-25 48.21	-	-	-	-	23.15	-	-	1
Jun-25 49.20	-	-	-	-	22.71	-	-	152
Jun-25 57.07	0.04	-	-	-	19.21	-0.02	-	1
Jun-25 59.04	0.10	-	-	-	18.33	-0.05	-	1
Jun-25 61.01	0.23	-	-	-	17.45	-0.10	-	1
Sep-25 60.00	0.77	-	-	-	19.18	-0.16	-	2
Dec-25 60.00	1.45	-	-	-	17.99	-0.24	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	218.00	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	-	-	-	-	31.87	-	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.