Boletin

DAILY BULLETIN 03/27/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,557	-	-	8,557	-
MINI IBEX-35	2,374	325	2,164	4,863	0.15
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	587	11,494	15,834	27,915	0.73
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	80,350	-	-	80,350
MINI IBEX-35	3,069	83,860	89,430	176,359
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,517,715	1,318,891	3,040,203	5,876,809
DIVIDENDOS	27,068	-	-	27,068

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,432.20		27/03/25
	IBEX - 35 Close	13,422.60		27/03/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,408.2	13,398	13,444	13,252	8,459	80,128
16-May-25	13,323.0	13,304	13,311	13,231	8	15
20-Jun-25	13,310.0	-	-	-	-	117
19-Sep-25	13,253.0	-	-	-	-	-
19-Dec-25	13,183.0	-	-	-	90	90
20-Mar-26	13,178.0	-	-	-	-	-
19-Jun-26	13,022.0	-	-	-	-	-
18-Sep-26	12,948.0	-	-	-	-	-
18-Dec-26	12,872.0	-	-	-	-	-
19-Mar-27	12,871.0	-	-	-	-	-
18-Jun-27	12,721.0	-	-	-	-	-
17-Sep-27	12,655.0	-	-	-	-	-
17-Dec-27	12,585.0	-	-	-	-	-
16-Jun-28	12,461.0	-	-	-	-	-
15-Dec-28	12,328.0	-	-	-	-	-
15-Jun-29	12,213.0	-	-	-	-	-
21-Dec-29	12,099.0	-	-	-	-	-

	Previous Close	-		27/03/25
	MINI IBEX-35 Close	-		27/03/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13,441.0	-	-	-	-	-
04-Apr-25	13,445.0	-	-	-	-	-
11-Apr-25	13,403.0	-	-	-	-	-
17-Apr-25	13,408.2	13,405	13,440	13,255	2,351	3,031
16-May-25	13,323.0	13,340	13,350	13,195	20	33
20-Jun-25	13,310.0	13,340	13,340	13,200	3	5
19-Sep-25	13,253.0	-	-	-	-	-
19-Dec-25	13,183.0	-	-	-	-	-
20-Mar-26	13,178.0	-	-	-	-	-
19-Jun-26	13,022.0	-	-	-	-	-
18-Sep-26	12,948.0	-	-	-	-	-
18-Dec-26	12,872.0	-	-	-	-	-
19-Mar-27	12,871.0	-	-	-	-	-
18-Jun-27	12,721.0	-	-	-	-	-
17-Sep-27	12,655.0	-	-	-	-	-
17-Dec-27	12,585.0	-	-	-	-	-
16-Jun-28	12,461.0	-	-	-	-	-
15-Dec-28	12,328.0	-	-	-	-	-
15-Jun-29	12,213.0	-	-	-	-	-
21-Dec-29	12,099.0	-	-	-	-	-

	Previous Close	-		27/03/25
	MICRO IBEX-35 Close	-		27/03/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,408.2	-	-	-	-	-
16-May-25	13,323.0	-	-	-	-	-

	Previous Close	1,180.10		27/03/25
	IBEX BANCOS Close	1,169.30		27/03/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,159.2	-	-	-	-	-
16-May-25	1,145.0	-	-	-	-	-
20-Jun-25	1,147.0	-	-	-	-	-
19-Sep-25	1,151.0	-	-	-	-	-
19-Dec-25	1,134.0	-	-	-	-	-
20-Mar-26	1,138.0	-	-	-	-	-
19-Jun-26	1,113.0	-	-	-	-	-
18-Sep-26	1,115.0	-	-	-	-	-
18-Dec-26	1,098.0	-	-	-	-	-
19-Mar-27	1,102.0	-	-	-	-	-
18-Jun-27	1,077.0	-	-	-	-	-
17-Sep-27	1,081.0	-	-	-	-	-
17-Dec-27	1,064.0	-	-	-	-	-
16-Jun-28	1,045.0	-	-	-	-	-
15-Dec-28	1,031.0	-	-	-	-	-
15-Jun-29	1,014.0	-	-	-	-	-
21-Dec-29	1,002.0	-	-	-	-	-

	Previous Close	1,552.50		27/03/25
	IBEX ENERGIA Close	1,573.00		27/03/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,572.8	-	-	-	-	-
16-May-25	1,576.0	-	-	-	-	-
20-Jun-25	1,579.0	-	-	-	-	-
19-Sep-25	1,538.0	-	-	-	-	-
19-Dec-25	1,541.0	-	-	-	-	-
20-Mar-26	1,519.0	-	-	-	-	-
19-Jun-26	1,523.0	-	-	-	-	-
18-Sep-26	1,481.0	-	-	-	-	-
18-Dec-26	1,484.0	-	-	-	-	-
19-Mar-27	1,464.0	-	-	-	-	-
18-Jun-27	1,468.0	-	-	-	-	-
17-Sep-27	1,428.0	-	-	-	-	-
17-Dec-27	1,431.0	-	-	-	-	-
16-Jun-28	1,417.0	-	-	-	-	-
15-Dec-28	1,381.0	-	-	-	-	-
15-Jun-29	1,369.0	-	-	-	-	-
21-Dec-29	1,335.0	-	-	-	-	-

	Previous Close	58.60		27/03/25
	IBEX - 35 Impacto DIV Close	71.70		27/03/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	160.0	-	-	-	-	-
16-May-25	246.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	536.0	-	-	-	-	5,725
18-Dec-26	535.0	-	-	-	-	600
17-Dec-27	523.0	-	-	-	-	50
15-Dec-28	515.0	-	-	-	-	100
21-Dec-29	508.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	122.10		27/03/25
	ACCIONA Close	121.00		27/03/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	121.17	-	-	-	-	-
16-May-25	121.41	-	-	-	-	-
20-Jun-25	121.67	121.90	121.90	121.90	1	1
19-Sep-25	117.02	-	-	-	-	-
19-Dec-25	117.59	-	-	-	-	-
20-Mar-26	118.13	-	-	-	-	-
19-Jun-26	118.68	-	-	-	-	-
18-Sep-26	114.07	-	-	-	-	-
18-Dec-26	114.62	-	-	-	-	-
19-Mar-27	115.20	-	-	-	-	-
18-Jun-27	115.82	-	-	-	-	-
17-Sep-27	111.23	-	-	-	-	-
17-Dec-27	111.85	-	-	-	-	-
16-Jun-28	113.15	-	-	-	-	-
15-Dec-28	109.17	-	-	-	-	-
15-Jun-29	110.56	-	-	-	-	-
21-Dec-29	106.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	121.17	-	-	-	-	-
16-May-25	121.41	-	-	-	-	-
20-Jun-25	121.67	-	-	-	-	-
19-Sep-25	117.02	-	-	-	-	-
19-Dec-25	117.59	-	-	-	-	-
20-Mar-26	118.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	121.00	-	-	-	-	-

	Previous Close	17.45		27/03/25
	ACCIONA ENERGIA Close	17.13		27/03/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.15	-	-	-	-	-
16-May-25	17.19	-	-	-	-	-
20-Jun-25	16.78	-	-	-	-	-
19-Sep-25	16.87	-	-	-	-	-
19-Dec-25	16.95	-	-	-	-	-
20-Mar-26	17.03	-	-	-	-	-
19-Jun-26	16.61	-	-	-	-	-
18-Sep-26	16.68	-	-	-	-	-
18-Dec-26	16.76	-	-	-	-	-
19-Mar-27	16.85	-	-	-	-	-
18-Jun-27	16.44	-	-	-	-	-
17-Sep-27	16.53	-	-	-	-	-
17-Dec-27	16.62	-	-	-	-	-
16-Jun-28	16.31	-	-	-	-	-
15-Dec-28	16.51	-	-	-	-	-
15-Jun-29	16.22	-	-	-	-	-
21-Dec-29	16.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.15	-	-	-	-	-
16-May-25	17.19	-	-	-	-	-
20-Jun-25	16.78	-	-	-	-	-
19-Sep-25	16.87	-	-	-	-	-
19-Dec-25	16.95	-	-	-	-	-
20-Mar-26	17.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.13	-	-	-	-	-

	Previous Close	11.41		27/03/25
	ACERINOX Close	11.16		27/03/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.18	-	-	-	-	-
16-May-25	11.20	-	-	-	-	-
20-Jun-25	11.22	11.31	11.31	11.27	31	63
19-Sep-25	10.97	-	-	-	-	-
19-Dec-25	11.02	-	-	-	-	-
20-Mar-26	10.74	-	-	-	-	-
19-Jun-26	10.79	-	-	-	-	-
18-Sep-26	10.51	-	-	-	-	-
18-Dec-26	10.56	-	-	-	-	-
19-Mar-27	10.27	-	-	-	-	-
18-Jun-27	10.32	-	-	-	-	-
17-Sep-27	10.04	-	-	-	-	-
17-Dec-27	10.10	-	-	-	-	-
16-Jun-28	9.86	-	-	-	-	-
15-Dec-28	9.63	-	-	-	-	-
15-Jun-29	9.39	-	-	-	-	-
21-Dec-29	9.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.18	-	-	-	-	-
16-May-25	11.20	-	-	-	-	-
20-Jun-25	11.22	-	-	-	-	-
19-Sep-25	10.97	-	-	-	-	-
19-Dec-25	11.02	-	-	-	-	-
20-Mar-26	10.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.16	-	-	-	-	-

	Previous Close	55.35		27/03/25
	ACS Close	55.55		27/03/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	55.63	-	-	-	-	-
16-May-25	55.74	-	-	-	-	-
20-Jun-25	55.86	55.13	55.13	54.98	25	75
19-Sep-25	54.46	-	-	-	-	-
19-Dec-25	54.72	-	-	-	-	-
20-Mar-26	54.51	-	-	-	-	-
19-Jun-26	54.76	-	-	-	-	-
18-Sep-26	53.29	-	-	-	-	-
18-Dec-26	53.55	-	-	-	-	-
19-Mar-27	53.35	-	-	-	-	-
18-Jun-27	53.63	-	-	-	-	-
17-Sep-27	52.20	-	-	-	-	-
17-Dec-27	52.49	-	-	-	-	-
16-Jun-28	52.62	-	-	-	-	-
15-Dec-28	51.72	-	-	-	-	-
15-Jun-29	51.90	-	-	-	-	-
21-Dec-29	51.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	55.63	-	-	-	-	-
16-May-25	55.74	-	-	-	-	-
20-Jun-25	55.86	-	-	-	-	-
19-Sep-25	54.46	-	-	-	-	-
19-Dec-25	54.72	-	-	-	-	-
20-Mar-26	54.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.55	-	-	-	-	-

	Previous Close	218.80		27/03/25
	AENA Close	219.20		27/03/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	219.51	-	-	-	-	-
16-May-25	210.16	-	-	-	-	-
20-Jun-25	210.61	211.45	211.51	209.51	48	119
19-Sep-25	211.70	-	-	-	-	-
19-Dec-25	212.73	-	-	-	-	-
20-Mar-26	213.72	-	-	-	-	-
19-Jun-26	204.06	-	-	-	-	-
18-Sep-26	204.94	-	-	-	-	-
18-Dec-26	205.94	-	-	-	-	-
19-Mar-27	206.98	-	-	-	-	-
18-Jun-27	196.95	-	-	-	-	-
17-Sep-27	198.03	-	-	-	-	-
17-Dec-27	199.14	-	-	-	-	-
16-Jun-28	190.12	-	-	-	-	-
15-Dec-28	192.46	-	-	-	-	-
15-Jun-29	183.28	-	-	-	-	-
21-Dec-29	185.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	219.51	-	-	-	-	-
16-May-25	210.16	-	-	-	-	-
20-Jun-25	210.61	-	-	-	-	-
19-Sep-25	211.70	-	-	-	-	-
19-Dec-25	212.73	-	-	-	-	-
20-Mar-26	213.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	219.20	-	-	-	-	-

	Previous Close	10.03		27/03/25
	ALMIRALL Close	10.08		27/03/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.09	-	-	-	-	-
16-May-25	10.11	-	-	-	-	-
20-Jun-25	9.95	-	-	-	-	-
19-Sep-25	10.00	-	-	-	-	-
19-Dec-25	10.05	-	-	-	-	-
20-Mar-26	10.09	-	-	-	-	-
19-Jun-26	9.94	-	-	-	-	-
18-Sep-26	9.98	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
19-Mar-27	10.08	-	-	-	-	-
18-Jun-27	9.94	-	-	-	-	-
17-Sep-27	9.99	-	-	-	-	-
17-Dec-27	10.05	-	-	-	-	-
16-Jun-28	9.96	-	-	-	-	-
15-Dec-28	10.08	-	-	-	-	-
15-Jun-29	10.00	-	-	-	-	-
21-Dec-29	10.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.09	-	-	-	-	-
16-May-25	10.11	-	-	-	-	-
20-Jun-25	9.95	-	-	-	-	-
19-Sep-25	10.00	-	-	-	-	-
19-Dec-25	10.05	-	-	-	-	-
20-Mar-26	10.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.08	-	-	-	-	-

	Previous Close	73.82		27/03/25
	AMADEUS Close	74.20		27/03/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	74.31	-	-	-	-	-
16-May-25	74.45	-	-	-	-	-
20-Jun-25	74.61	-	-	-	-	-
19-Sep-25	74.10	-	-	-	-	-
19-Dec-25	74.46	-	-	-	-	-
20-Mar-26	74.23	-	-	-	-	-
19-Jun-26	74.57	-	-	-	-	-
18-Sep-26	73.93	-	-	-	-	-
18-Dec-26	74.28	-	-	-	-	-
19-Mar-27	74.06	-	-	-	-	-
18-Jun-27	74.45	-	-	-	-	-
17-Sep-27	73.75	-	-	-	-	-
17-Dec-27	74.16	-	-	-	-	-
16-Jun-28	74.36	-	-	-	-	-
15-Dec-28	74.03	-	-	-	-	-
15-Jun-29	74.23	-	-	-	-	-
21-Dec-29	73.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	74.31	-	-	-	-	-
16-May-25	74.45	-	-	-	-	-
20-Jun-25	74.61	-	-	-	-	-
19-Sep-25	74.10	-	-	-	-	-
19-Dec-25	74.46	-	-	-	-	-
20-Mar-26	74.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.20	-	-	-	-	-

	Previous Close	28.93		27/03/25
	ARCELORMITTAL Close	27.75		27/03/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.79	-	-	-	-	-
16-May-25	27.62	-	-	-	-	-
20-Jun-25	27.68	-	-	-	-	93
19-Sep-25	27.82	-	-	-	-	-
19-Dec-25	27.73	-	-	-	-	-
20-Mar-26	27.86	-	-	-	-	-
19-Jun-26	27.77	-	-	-	-	-
18-Sep-26	27.89	-	-	-	-	-
18-Dec-26	27.81	-	-	-	-	-
19-Mar-27	27.95	-	-	-	-	-
18-Jun-27	27.89	-	-	-	-	-
17-Sep-27	28.04	-	-	-	-	-
17-Dec-27	27.98	-	-	-	-	-
16-Jun-28	28.08	-	-	-	-	-
15-Dec-28	28.20	-	-	-	-	-
15-Jun-29	28.34	-	-	-	-	-
21-Dec-29	28.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.79	-	-	-	-	-
16-May-25	27.62	-	-	-	-	-
20-Jun-25	27.68	-	-	-	-	-
19-Sep-25	27.82	-	-	-	-	-
19-Dec-25	27.73	-	-	-	-	-
20-Mar-26	27.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.75	-	-	-	-	-

	Previous Close	5.30		27/03/25
	ATRESMEDIA Close	5.26		27/03/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.27	-	-	-	-	-
16-May-25	5.28	-	-	-	-	-
20-Jun-25	4.82	-	-	-	-	-
19-Sep-25	4.84	-	-	-	-	-
19-Dec-25	4.69	-	-	-	-	-
20-Mar-26	4.71	-	-	-	-	-
19-Jun-26	4.49	-	-	-	-	-
18-Sep-26	4.51	-	-	-	-	-
18-Dec-26	4.35	-	-	-	-	-
19-Mar-27	4.37	-	-	-	-	-
18-Jun-27	4.14	-	-	-	-	-
17-Sep-27	4.16	-	-	-	-	-
17-Dec-27	4.00	-	-	-	-	-
16-Jun-28	3.78	-	-	-	-	-
15-Dec-28	3.65	-	-	-	-	-
15-Jun-29	3.70	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.27	-	-	-	-	-
16-May-25	5.28	-	-	-	-	-
20-Jun-25	4.82	-	-	-	-	-
19-Sep-25	4.84	-	-	-	-	-
19-Dec-25	4.69	-	-	-	-	-
20-Mar-26	4.71	-	-	-	-	-

	Previous Close	1.52		27/03/25
	AUDAX RENOV Close	1.52		27/03/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.52	-	-	-	-	-

	Previous Close	40.40		27/03/25
	AUXIL. FF.CC Close	40.45		27/03/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.45	-	-	-	-	-

	Previous Close	2.66		27/03/25
	B.SABADELL Close	2.65		27/03/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.65	-	-	-	-	-
16-May-25	2.65	-	-	-	-	-
20-Jun-25	2.66	-	-	-	-	100
19-Sep-25	2.61	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
20-Mar-26	2.56	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.44	-	-	-	-	-
18-Dec-26	2.45	-	-	-	-	-
19-Mar-27	2.40	-	-	-	-	-
18-Jun-27	2.34	-	-	-	-	-
17-Sep-27	2.28	-	-	-	-	-
17-Dec-27	2.29	-	-	-	-	-
16-Jun-28	2.18	-	-	-	-	-
15-Dec-28	2.13	-	-	-	-	-
15-Jun-29	2.02	-	-	-	-	-
21-Dec-29	1.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.65	-	-	-	-	-
16-May-25	2.65	-	-	-	-	-
20-Jun-25	2.66	-	-	-	-	-
19-Sep-25	2.61	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
20-Mar-26	2.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.65	-	-	-	-	-

	Previous Close	10.58		27/03/25
	BANKINTER Close	10.55		27/03/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.44	-	-	-	-	-
16-May-25	10.46	-	-	-	-	-
20-Jun-25	10.48	-	-	-	-	123
19-Sep-25	10.42	-	-	-	-	-
19-Dec-25	10.17	-	-	-	-	-
20-Mar-26	10.22	-	-	-	-	-
19-Jun-26	10.14	-	-	-	-	-
18-Sep-26	10.07	-	-	-	-	-
18-Dec-26	9.82	-	-	-	-	-
19-Mar-27	9.86	-	-	-	-	-
18-Jun-27	9.79	-	-	-	-	-
17-Sep-27	9.72	-	-	-	-	-
17-Dec-27	9.47	-	-	-	-	-
16-Jun-28	9.45	-	-	-	-	-
15-Dec-28	9.13	-	-	-	-	-
15-Jun-29	9.11	-	-	-	-	-
21-Dec-29	8.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.44	-	-	-	-	-
16-May-25	10.46	-	-	-	-	-
20-Jun-25	10.48	-	-	-	-	-
19-Sep-25	10.42	-	-	-	-	-
19-Dec-25	10.17	-	-	-	-	-
20-Mar-26	10.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.55	-	-	-	-	-

	Previous Close	13.33		27/03/25
	BBVA Close	13.15		27/03/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13.15	-	-	-	-	-
04-Apr-25	13.16	-	-	-	-	-
11-Apr-25	12.75	-	-	-	-	-
17-Apr-25	12.76	-	-	-	-	-
16-May-25	12.78	-	-	-	-	-
20-Jun-25	12.81	12.93	12.93	12.61	401	10,171
19-Sep-25	12.88	-	-	-	-	-
19-Dec-25	12.64	-	-	-	-	12,500
20-Mar-26	12.70	-	-	-	-	-
19-Jun-26	12.35	-	-	-	-	-
18-Sep-26	12.40	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.24	-	-	-	-	-
18-Jun-27	11.92	-	-	-	-	-
17-Sep-27	11.98	-	-	-	-	-
17-Dec-27	11.78	-	-	-	-	-
16-Jun-28	11.52	-	-	-	-	-
15-Dec-28	11.38	-	-	-	-	-
15-Jun-29	11.12	-	-	-	-	-
21-Dec-29	11.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.76	-	-	-	-	-
16-May-25	12.78	-	-	-	-	-
20-Jun-25	12.81	-	-	-	-	-
19-Sep-25	12.88	-	-	-	-	-
19-Dec-25	12.64	-	-	-	-	-
20-Mar-26	12.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.15	-	-	-	-	-

	Previous Close	7.41		27/03/25
	CAIXABANK Close	7.36		27/03/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.37	-	-	-	-	-
16-May-25	7.09	-	-	-	-	-
20-Jun-25	7.11	-	-	-	-	91
19-Sep-25	7.15	-	-	-	-	-
19-Dec-25	7.04	-	-	-	-	-
20-Mar-26	7.07	-	-	-	-	-
19-Jun-26	6.83	-	-	-	-	-
18-Sep-26	6.86	-	-	-	-	-
18-Dec-26	6.75	-	-	-	-	-
19-Mar-27	6.79	-	-	-	-	-
18-Jun-27	6.56	-	-	-	-	-
17-Sep-27	6.60	-	-	-	-	-
17-Dec-27	6.49	-	-	-	-	-
16-Jun-28	6.38	-	-	-	-	-
15-Dec-28	6.26	-	-	-	-	-
15-Jun-29	6.15	-	-	-	-	-
21-Dec-29	6.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.37	-	-	-	-	-
16-May-25	7.09	-	-	-	-	-
20-Jun-25	7.11	-	-	-	-	-
19-Sep-25	7.15	-	-	-	-	-
19-Dec-25	7.04	-	-	-	-	-
20-Mar-26	7.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.36	-	-	-	-	-

	Previous Close	32.36		27/03/25
	CELLNEX Close	32.63		27/03/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.68	-	-	-	-	-
16-May-25	32.74	-	-	-	-	-
20-Jun-25	32.79	32.85	32.85	32.68	30	40
19-Sep-25	32.96	-	-	-	-	-
19-Dec-25	33.07	-	-	-	-	-
20-Mar-26	33.23	-	-	-	-	-
19-Jun-26	33.02	-	-	-	-	-
18-Sep-26	33.17	-	-	-	-	-
18-Dec-26	32.97	-	-	-	-	-
19-Mar-27	33.13	-	-	-	-	-
18-Jun-27	32.93	-	-	-	-	-
17-Sep-27	33.11	-	-	-	-	-
17-Dec-27	32.91	-	-	-	-	-
16-Jun-28	32.88	-	-	-	-	-
15-Dec-28	32.87	-	-	-	-	-
15-Jun-29	32.84	-	-	-	-	-
21-Dec-29	32.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.68	-	-	-	-	-
16-May-25	32.74	-	-	-	-	-
20-Jun-25	32.79	-	-	-	-	-
19-Sep-25	32.96	-	-	-	-	-
19-Dec-25	33.07	-	-	-	-	-
20-Mar-26	33.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.63	-	-	-	-	-

	Previous Close	23.10		27/03/25
	CIE AUTOMOTIVE Close	23.20		27/03/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.23	-	-	-	-	-
16-May-25	23.28	-	-	-	-	-
20-Jun-25	23.33	-	-	-	-	-
19-Sep-25	22.95	-	-	-	-	-
19-Dec-25	23.06	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-
19-Jun-26	22.72	-	-	-	-	-
18-Sep-26	22.26	-	-	-	-	-
18-Dec-26	22.37	-	-	-	-	-
19-Mar-27	21.91	-	-	-	-	-
18-Jun-27	22.03	-	-	-	-	-
17-Sep-27	21.58	-	-	-	-	-
17-Dec-27	21.70	-	-	-	-	-
16-Jun-28	21.34	-	-	-	-	-
15-Dec-28	21.00	-	-	-	-	-
15-Jun-29	20.63	-	-	-	-	-
21-Dec-29	20.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.23	-	-	-	-	-
16-May-25	23.28	-	-	-	-	-
20-Jun-25	23.33	-	-	-	-	-
19-Sep-25	22.95	-	-	-	-	-
19-Dec-25	23.06	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.20	-	-	-	-	-

	Previous Close	5.44		27/03/25
	COLONIAL Close	5.40		27/03/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.41	-	-	-	-	-
16-May-25	5.42	-	-	-	-	-
20-Jun-25	5.13	-	-	-	-	-
19-Sep-25	5.16	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-
19-Jun-26	4.92	-	-	-	-	-
18-Sep-26	4.94	-	-	-	-	-
18-Dec-26	4.96	-	-	-	-	-
19-Mar-27	4.99	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.73	-	-	-	-	-
16-Jun-28	4.78	-	-	-	-	-
15-Dec-28	4.50	-	-	-	-	-
15-Jun-29	4.56	-	-	-	-	-
21-Dec-29	4.24	-	-	-	-	-

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

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

	Previous Close	0.30		27/03/25
	D. FELGUERA Close	0.31		27/03/25

FUTURES D. FELGUERA

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

	Previous Close	16.72		27/03/25
	EBRO FOODS Close	16.84		27/03/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.63	-	-	-	-	-
16-May-25	16.67	-	-	-	-	-
20-Jun-25	16.70	-	-	-	-	-
19-Sep-25	16.56	-	-	-	-	-
19-Dec-25	16.41	-	-	-	-	-
20-Mar-26	16.48	-	-	-	-	-
19-Jun-26	16.37	-	-	-	-	-
18-Sep-26	16.25	-	-	-	-	-
18-Dec-26	16.13	-	-	-	-	-
19-Mar-27	16.22	-	-	-	-	-
18-Jun-27	16.10	-	-	-	-	-
17-Sep-27	15.99	-	-	-	-	-
17-Dec-27	15.88	-	-	-	-	-
16-Jun-28	15.86	-	-	-	-	-
15-Dec-28	15.65	-	-	-	-	-
15-Jun-29	15.65	-	-	-	-	-
21-Dec-29	15.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.63	-	-	-	-	-
16-May-25	16.67	-	-	-	-	-
20-Jun-25	16.70	-	-	-	-	-
19-Sep-25	16.56	-	-	-	-	-
19-Dec-25	16.41	-	-	-	-	-
20-Mar-26	16.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.84	-	-	-	-	-

	Previous Close	13.02		27/03/25
	ENAGAS Close	13.13		27/03/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.15	-	-	-	-	-
16-May-25	13.17	-	-	-	-	-
20-Jun-25	13.20	-	-	-	-	26
19-Sep-25	12.67	12.70	12.70	12.70	4	6
19-Dec-25	12.33	-	-	-	-	-
20-Mar-26	12.39	-	-	-	-	-
19-Jun-26	12.44	-	-	-	-	-
18-Sep-26	11.89	-	-	-	-	-
18-Dec-26	11.55	-	-	-	-	-
19-Mar-27	11.61	-	-	-	-	-
18-Jun-27	11.67	-	-	-	-	-
17-Sep-27	11.13	-	-	-	-	-
17-Dec-27	10.70	-	-	-	-	-
16-Jun-28	10.82	-	-	-	-	-
15-Dec-28	9.75	-	-	-	-	-
15-Jun-29	9.88	-	-	-	-	-
21-Dec-29	8.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.15	-	-	-	-	-
16-May-25	13.17	-	-	-	-	-
20-Jun-25	13.20	-	-	-	-	-
19-Sep-25	12.67	-	-	-	-	-
19-Dec-25	12.33	-	-	-	-	-
20-Mar-26	12.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.13	-	-	-	-	-

	Previous Close	3.28		27/03/25
	ENCE Close	3.19		27/03/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.19	-	-	-	-	-
16-May-25	3.17	-	-	-	-	-
20-Jun-25	3.17	-	-	-	-	-
19-Sep-25	3.14	-	-	-	-	-
19-Dec-25	3.10	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
19-Jun-26	3.08	-	-	-	-	-
18-Sep-26	3.04	-	-	-	-	-
18-Dec-26	3.00	-	-	-	-	-
19-Mar-27	3.01	-	-	-	-	-
18-Jun-27	2.97	-	-	-	-	-
17-Sep-27	2.90	-	-	-	-	-
17-Dec-27	2.82	-	-	-	-	-
16-Jun-28	2.77	-	-	-	-	-
15-Dec-28	2.62	-	-	-	-	-
15-Jun-29	2.57	-	-	-	-	-
21-Dec-29	2.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.19	-	-	-	-	-
16-May-25	3.17	-	-	-	-	-
20-Jun-25	3.17	-	-	-	-	-
19-Sep-25	3.14	-	-	-	-	-
19-Dec-25	3.10	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.19	-	-	-	-	-

	Previous Close	23.62		27/03/25
	ENDESA Close	24.12		27/03/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.15	-	-	-	-	-
16-May-25	24.20	-	-	-	-	-
20-Jun-25	24.25	24.33	24.33	24.33	10	22
19-Sep-25	23.56	-	-	-	-	-
19-Dec-25	23.67	-	-	-	-	5,000
20-Mar-26	23.26	-	-	-	-	-
19-Jun-26	23.36	-	-	-	-	-
18-Sep-26	22.63	-	-	-	-	-
18-Dec-26	22.74	-	-	-	-	-
19-Mar-27	22.31	-	-	-	-	-
18-Jun-27	22.43	-	-	-	-	-
17-Sep-27	21.69	-	-	-	-	-
17-Dec-27	21.81	-	-	-	-	-
16-Jun-28	21.50	-	-	-	-	-
15-Dec-28	20.88	-	-	-	-	-
15-Jun-29	20.56	-	-	-	-	-
21-Dec-29	19.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.15	-	-	-	-	-
16-May-25	24.20	-	-	-	-	-
20-Jun-25	24.25	-	-	-	-	-
19-Sep-25	23.56	-	-	-	-	-
19-Dec-25	23.67	-	-	-	-	-
20-Mar-26	23.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.12	-	-	-	-	-

	Previous Close	3.90		27/03/25
	FAES Close	4.02		27/03/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.02	-	-	-	-	-

	Previous Close	10.64		27/03/25
	FCC Close	10.66		27/03/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.68	-	-	-	-	-
16-May-25	10.70	-	-	-	-	-
20-Jun-25	10.72	-	-	-	-	-
19-Sep-25	10.10	-	-	-	-	-
19-Dec-25	10.15	-	-	-	-	-
20-Mar-26	10.20	-	-	-	-	-
19-Jun-26	10.24	-	-	-	-	-
18-Sep-26	9.60	-	-	-	-	-
18-Dec-26	9.64	-	-	-	-	-
19-Mar-27	9.69	-	-	-	-	-
18-Jun-27	9.74	-	-	-	-	-
17-Sep-27	9.08	-	-	-	-	-
17-Dec-27	9.13	-	-	-	-	-
16-Jun-28	9.24	-	-	-	-	-
15-Dec-28	8.62	-	-	-	-	-
15-Jun-29	8.73	-	-	-	-	-
21-Dec-29	8.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.68	-	-	-	-	-
16-May-25	10.70	-	-	-	-	-
20-Jun-25	10.72	-	-	-	-	-
19-Sep-25	10.10	-	-	-	-	-
19-Dec-25	10.15	-	-	-	-	-
20-Mar-26	10.20	-	-	-	-	-

	Previous Close	13.65		27/03/25
	FCC INM Close	13.65		27/03/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.12	-	-	-	-	-
20-Mar-26	13.25	-	-	-	-	-

	Previous Close	41.60		27/03/25
	FERROVIAL Close	41.94		27/03/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	42.00	-	-	-	-	-
16-May-25	42.08	-	-	-	-	-
20-Jun-25	41.92	-	-	-	-	35
19-Sep-25	42.13	-	-	-	-	-
19-Dec-25	41.94	-	-	-	-	-
20-Mar-26	42.14	-	-	-	-	-
19-Jun-26	42.07	-	-	-	-	-
18-Sep-26	42.25	-	-	-	-	-
18-Dec-26	42.06	-	-	-	-	-
19-Mar-27	42.27	-	-	-	-	-
18-Jun-27	42.23	-	-	-	-	-
17-Sep-27	42.46	-	-	-	-	-
17-Dec-27	42.29	-	-	-	-	-
16-Jun-28	42.77	-	-	-	-	-
15-Dec-28	42.62	-	-	-	-	-
15-Jun-29	43.15	-	-	-	-	-
21-Dec-29	43.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	42.00	-	-	-	-	-
16-May-25	42.08	-	-	-	-	-
20-Jun-25	41.92	-	-	-	-	-
19-Sep-25	42.13	-	-	-	-	-
19-Dec-25	41.94	-	-	-	-	-
20-Mar-26	42.14	-	-	-	-	-
31-Dec-99	41.94	-	-	-	-	-

	Previous Close	23.10		27/03/25
	FLUIDRA Close	23.00		27/03/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.03	-	-	-	-	-
16-May-25	23.08	-	-	-	-	-
20-Jun-25	23.13	-	-	-	-	-
19-Sep-25	22.95	-	-	-	-	-
19-Dec-25	22.76	-	-	-	-	-
20-Mar-26	22.86	-	-	-	-	-
19-Jun-26	22.97	-	-	-	-	-
18-Sep-26	22.73	-	-	-	-	-
18-Dec-26	22.52	-	-	-	-	-
19-Mar-27	22.63	-	-	-	-	-
18-Jun-27	22.75	-	-	-	-	-
17-Sep-27	22.51	-	-	-	-	-
17-Dec-27	22.28	-	-	-	-	-
16-Jun-28	22.53	-	-	-	-	-
15-Dec-28	22.04	-	-	-	-	-
15-Jun-29	22.32	-	-	-	-	-
21-Dec-29	21.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.03	-	-	-	-	-
16-May-25	23.08	-	-	-	-	-
20-Jun-25	23.13	-	-	-	-	-
19-Sep-25	22.95	-	-	-	-	-
19-Dec-25	22.76	-	-	-	-	-
20-Mar-26	22.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.00	-	-	-	-	-

	Previous Close	42.25		27/03/25
	G.CATALANA O Close	42.25		27/03/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.25	-	-	-	-	-

	Previous Close	2.72		27/03/25
	GESTAMP Close	2.71		27/03/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.71	-	-	-	-	-

	Previous Close	39.45		27/03/25
	GRENERGY Close	39.90		27/03/25

FUTURES GRENERGY

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

	Previous Close	8.92		27/03/25
	GRIFOLS Close	8.65		27/03/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.66	-	-	-	-	-
16-May-25	8.68	-	-	-	-	-
20-Jun-25	8.70	-	-	-	-	42
19-Sep-25	8.74	-	-	-	-	-
19-Dec-25	8.79	-	-	-	-	-
20-Mar-26	8.83	-	-	-	-	-
19-Jun-26	8.87	-	-	-	-	-
18-Sep-26	8.91	-	-	-	-	-
18-Dec-26	8.85	-	-	-	-	-
19-Mar-27	8.89	-	-	-	-	-
18-Jun-27	8.84	-	-	-	-	-
17-Sep-27	8.89	-	-	-	-	-
17-Dec-27	8.94	-	-	-	-	-
16-Jun-28	8.84	-	-	-	-	-
15-Dec-28	8.95	-	-	-	-	-
15-Jun-29	8.86	-	-	-	-	-
21-Dec-29	8.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.66	-	-	-	-	-
16-May-25	8.68	-	-	-	-	-
20-Jun-25	8.70	-	-	-	-	-
19-Sep-25	8.74	-	-	-	-	-
19-Dec-25	8.79	-	-	-	-	-
20-Mar-26	8.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.65	-	-	-	-	-

	Previous Close	6.89		27/03/25
	GRIFOLS B Close	6.65		27/03/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.65	-	-	-	-	-

	Previous Close	3.54		27/03/25
	IAG Close	3.49		27/03/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.49	-	-	-	-	-
16-May-25	3.50	-	-	-	-	-
20-Jun-25	3.51	-	-	-	-	175
19-Sep-25	3.43	-	-	-	-	-
19-Dec-25	3.45	-	-	-	-	-
20-Mar-26	3.46	-	-	-	-	-
19-Jun-26	3.48	-	-	-	-	-
18-Sep-26	3.39	-	-	-	-	-
18-Dec-26	3.40	-	-	-	-	-
19-Mar-27	3.42	-	-	-	-	-
18-Jun-27	3.44	-	-	-	-	-
17-Sep-27	3.33	-	-	-	-	-
17-Dec-27	3.35	-	-	-	-	-
16-Jun-28	3.39	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.32	-	-	-	-	-
21-Dec-29	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.49	-	-	-	-	-
16-May-25	3.50	-	-	-	-	-
20-Jun-25	3.51	-	-	-	-	-
19-Sep-25	3.43	-	-	-	-	-
19-Dec-25	3.45	-	-	-	-	-
20-Mar-26	3.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.49	-	-	-	-	-

	Previous Close	14.47		27/03/25
	IBERDROLA Close	14.72		27/03/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	14.72	-	-	-	-	-
04-Apr-25	14.73	-	-	-	-	-
11-Apr-25	14.74	-	-	-	-	-
17-Apr-25	14.74	-	-	-	-	-
16-May-25	14.77	-	-	-	-	-
20-Jun-25	14.80	14.83	14.83	14.83	2	4,357
19-Sep-25	14.47	-	-	-	-	-
19-Dec-25	14.54	-	-	-	-	-
20-Mar-26	14.38	-	-	-	-	-
19-Jun-26	14.45	-	-	-	-	-
18-Sep-26	14.09	-	-	-	-	-
18-Dec-26	14.16	-	-	-	-	-
19-Mar-27	14.02	-	-	-	-	-
18-Jun-27	14.09	-	-	-	-	-
17-Sep-27	13.76	-	-	-	-	-
17-Dec-27	13.84	-	-	-	-	-
16-Jun-28	13.79	-	-	-	-	-
15-Dec-28	13.58	-	-	-	-	-
15-Jun-29	13.54	-	-	-	-	-
21-Dec-29	13.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.74	-	-	-	-	-
16-May-25	14.77	-	-	-	-	-
20-Jun-25	14.80	-	-	-	-	-
19-Sep-25	14.47	-	-	-	-	-
19-Dec-25	14.54	-	-	-	-	-
20-Mar-26	14.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.72	-	-	-	-	-

	Previous Close	46.81		27/03/25
	INDITEX Close	46.57		27/03/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	46.57	-	-	-	-	-
04-Apr-25	46.60	-	-	-	-	-
11-Apr-25	46.62	-	-	-	-	-
17-Apr-25	46.64	-	-	-	-	-
16-May-25	45.89	-	-	-	-	-
20-Jun-25	45.98	45.95	45.95	45.95	15	1,678
19-Sep-25	46.22	-	-	-	-	-
19-Dec-25	46.15	-	-	-	-	-
20-Mar-26	46.37	-	-	-	-	-
19-Jun-26	45.79	-	-	-	-	-
18-Sep-26	45.99	-	-	-	-	-
18-Dec-26	45.93	-	-	-	-	-
19-Mar-27	46.16	-	-	-	-	-
18-Jun-27	45.62	-	-	-	-	-
17-Sep-27	45.87	-	-	-	-	-
17-Dec-27	45.84	-	-	-	-	-
16-Jun-28	45.62	-	-	-	-	-
15-Dec-28	45.91	-	-	-	-	-
15-Jun-29	45.75	-	-	-	-	-
21-Dec-29	46.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.64	-	-	-	-	-
16-May-25	45.89	-	-	-	-	-
20-Jun-25	45.98	-	-	-	-	-
19-Sep-25	46.22	-	-	-	-	-
19-Dec-25	46.15	-	-	-	-	-
20-Mar-26	46.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.57	-	-	-	-	-

	Previous Close	27.40		27/03/25
	INDRA Close	26.86		27/03/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.90	-	-	-	-	-
16-May-25	26.95	-	-	-	-	-
20-Jun-25	27.01	-	-	-	-	32
19-Sep-25	26.90	-	-	-	-	-
19-Dec-25	27.03	-	-	-	-	-
20-Mar-26	27.15	-	-	-	-	-
19-Jun-26	27.28	-	-	-	-	-
18-Sep-26	27.07	-	-	-	-	-
18-Dec-26	27.20	-	-	-	-	-
19-Mar-27	27.33	-	-	-	-	-
18-Jun-27	27.48	-	-	-	-	-
17-Sep-27	27.27	-	-	-	-	-
17-Dec-27	27.42	-	-	-	-	-
16-Jun-28	27.73	-	-	-	-	-
15-Dec-28	27.69	-	-	-	-	-
15-Jun-29	28.04	-	-	-	-	-
21-Dec-29	28.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.90	-	-	-	-	-
16-May-25	26.95	-	-	-	-	-
20-Jun-25	27.01	-	-	-	-	-
19-Sep-25	26.90	-	-	-	-	-
19-Dec-25	27.03	-	-	-	-	-
20-Mar-26	27.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.86	-	-	-	-	-

	Previous Close	50.90		27/03/25
	LABORAT. ROVI Close	51.95		27/03/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	52.02	-	-	-	-	-
16-May-25	52.12	-	-	-	-	-
20-Jun-25	52.24	-	-	-	-	-
19-Sep-25	51.57	-	-	-	-	-
19-Dec-25	51.82	-	-	-	-	-
20-Mar-26	52.06	-	-	-	-	-
19-Jun-26	52.30	-	-	-	-	-
18-Sep-26	51.32	-	-	-	-	-
18-Dec-26	51.57	-	-	-	-	-
19-Mar-27	51.83	-	-	-	-	-
18-Jun-27	52.11	-	-	-	-	-
17-Sep-27	50.88	-	-	-	-	-
17-Dec-27	51.17	-	-	-	-	-
16-Jun-28	51.76	-	-	-	-	-
15-Dec-28	50.77	-	-	-	-	-
15-Jun-29	51.41	-	-	-	-	-
21-Dec-29	50.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	52.02	-	-	-	-	-
16-May-25	52.12	-	-	-	-	-
20-Jun-25	52.24	-	-	-	-	-
19-Sep-25	51.57	-	-	-	-	-
19-Dec-25	51.82	-	-	-	-	-
20-Mar-26	52.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.95	-	-	-	-	-

	Previous Close	1.20		27/03/25
	LINEA DIRECTA Close	1.23		27/03/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.23	-	-	-	-	-

	Previous Close	28.94		27/03/25
	LOGISTA Close	29.02		27/03/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.02	-	-	-	-	-

	Previous Close	2.89		27/03/25
	MAPFRE Close	2.87		27/03/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.88	-	-	-	-	-
16-May-25	2.88	-	-	-	-	-
20-Jun-25	2.79	-	-	-	-	-
19-Sep-25	2.81	-	-	-	-	-
19-Dec-25	2.75	-	-	-	-	-
20-Mar-26	2.77	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-
19-Mar-27	2.64	-	-	-	-	-
18-Jun-27	2.53	-	-	-	-	-
17-Sep-27	2.55	-	-	-	-	-
17-Dec-27	2.49	-	-	-	-	-
16-Jun-28	2.41	-	-	-	-	-
15-Dec-28	2.36	-	-	-	-	-
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	2.88	-	-	-	-	-
16-May-25	2.88	-	-	-	-	-
20-Jun-25	2.79	-	-	-	-	-
19-Sep-25	2.81	-	-	-	-	-
19-Dec-25	2.75	-	-	-	-	-
20-Mar-26	2.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.87	-	-	-	-	-

	Previous Close	6.82		27/03/25
	MELIA HOTELS Close	6.74		27/03/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.75	-	-	-	-	-
16-May-25	6.76	-	-	-	-	-
20-Jun-25	6.78	-	-	-	-	-
19-Sep-25	6.65	-	-	-	-	-
19-Dec-25	6.68	-	-	-	-	-
20-Mar-26	6.71	-	-	-	-	-
19-Jun-26	6.75	-	-	-	-	-
18-Sep-26	6.59	-	-	-	-	-
18-Dec-26	6.63	-	-	-	-	-
19-Mar-27	6.66	-	-	-	-	-
18-Jun-27	6.70	-	-	-	-	-
17-Sep-27	6.54	-	-	-	-	-
17-Dec-27	6.58	-	-	-	-	-
16-Jun-28	6.65	-	-	-	-	-
15-Dec-28	6.53	-	-	-	-	-
15-Jun-29	6.61	-	-	-	-	-
21-Dec-29	6.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.75	-	-	-	-	-
16-May-25	6.76	-	-	-	-	-
20-Jun-25	6.78	-	-	-	-	-
19-Sep-25	6.65	-	-	-	-	-
19-Dec-25	6.68	-	-	-	-	-
20-Mar-26	6.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.74	-	-	-	-	-

	Previous Close	9.86		27/03/25
	MERLIN Close	9.88		27/03/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.89	-	-	-	-	-
16-May-25	9.65	-	-	-	-	-
20-Jun-25	9.67	-	-	-	-	-
19-Sep-25	9.72	-	-	-	-	-
19-Dec-25	9.59	-	-	-	-	-
20-Mar-26	9.63	-	-	-	-	-
19-Jun-26	9.39	-	-	-	-	-
18-Sep-26	9.43	-	-	-	-	-
18-Dec-26	9.21	-	-	-	-	-
19-Mar-27	9.26	-	-	-	-	-
18-Jun-27	9.00	-	-	-	-	-
17-Sep-27	9.05	-	-	-	-	-
17-Dec-27	8.84	-	-	-	-	-
16-Jun-28	8.63	-	-	-	-	-
15-Dec-28	8.48	-	-	-	-	-
15-Jun-29	8.27	-	-	-	-	-
21-Dec-29	8.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.89	-	-	-	-	-
16-May-25	9.65	-	-	-	-	-
20-Jun-25	9.67	-	-	-	-	-
19-Sep-25	9.72	-	-	-	-	-
19-Dec-25	9.59	-	-	-	-	-
20-Mar-26	9.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.88	-	-	-	-	-

	Previous Close	25.56		27/03/25
	NATURGY Close	25.62		27/03/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.06	-	-	-	-	-
16-May-25	25.10	-	-	-	-	-
20-Jun-25	25.16	25.34	25.34	25.34	10	73
19-Sep-25	24.79	-	-	-	-	-
19-Dec-25	24.41	-	-	-	-	-
20-Mar-26	24.52	-	-	-	-	-
19-Jun-26	23.96	-	-	-	-	-
18-Sep-26	23.59	-	-	-	-	-
18-Dec-26	23.22	-	-	-	-	-
19-Mar-27	23.34	-	-	-	-	-
18-Jun-27	22.73	-	-	-	-	-
17-Sep-27	22.40	-	-	-	-	-
17-Dec-27	22.07	-	-	-	-	-
16-Jun-28	21.71	-	-	-	-	-
15-Dec-28	20.95	-	-	-	-	-
15-Jun-29	20.75	-	-	-	-	-
21-Dec-29	19.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.06	-	-	-	-	-
16-May-25	25.10	-	-	-	-	-
20-Jun-25	25.16	-	-	-	-	-
19-Sep-25	24.79	-	-	-	-	-
19-Dec-25	24.41	-	-	-	-	-
20-Mar-26	24.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.62	-	-	-	-	-

	Previous Close	0.42		27/03/25
	OBRASCON HUARTE Close	0.37		27/03/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.37	-	-	-	-	-
16-May-25	0.37	-	-	-	-	-
20-Jun-25	0.37	-	-	-	-	-
19-Sep-25	0.38	-	-	-	-	-
19-Dec-25	0.38	-	-	-	-	-
20-Mar-26	0.38	-	-	-	-	-
19-Jun-26	0.38	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.39	-	-	-	-	-
18-Jun-27	0.39	-	-	-	-	-
17-Sep-27	0.39	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
16-Jun-28	0.40	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.41	-	-	-	-	-
21-Dec-29	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.37	-	-	-	-	-
16-May-25	0.37	-	-	-	-	-
20-Jun-25	0.37	-	-	-	-	-
19-Sep-25	0.38	-	-	-	-	-
19-Dec-25	0.38	-	-	-	-	-
20-Mar-26	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	86.50		27/03/25
	PHARMA MAR Close	81.75		27/03/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	81.87	-	-	-	-	-
16-May-25	82.02	-	-	-	-	-
20-Jun-25	82.20	-	-	-	-	-
19-Sep-25	81.82	-	-	-	-	-
19-Dec-25	82.22	-	-	-	-	-
20-Mar-26	82.60	-	-	-	-	-
19-Jun-26	82.98	-	-	-	-	-
18-Sep-26	82.69	-	-	-	-	-
18-Dec-26	83.09	-	-	-	-	-
19-Mar-27	83.51	-	-	-	-	-
18-Jun-27	83.96	-	-	-	-	-
17-Sep-27	83.76	-	-	-	-	-
17-Dec-27	84.22	-	-	-	-	-
16-Jun-28	85.19	-	-	-	-	-
15-Dec-28	85.56	-	-	-	-	-
15-Jun-29	86.62	-	-	-	-	-
21-Dec-29	87.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	81.87	-	-	-	-	-
16-May-25	82.02	-	-	-	-	-
20-Jun-25	82.20	-	-	-	-	-
19-Sep-25	81.82	-	-	-	-	-
19-Dec-25	82.22	-	-	-	-	-
20-Mar-26	82.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.75	-	-	-	-	-

	Previous Close	2.15		27/03/25
	PROSEGUR Close	2.16		27/03/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.16	-	-	-	-	-

	Previous Close	16.11		27/03/25
	PUIG Close	16.28		27/03/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.30	-	-	-	-	-
16-May-25	16.33	-	-	-	-	-
20-Jun-25	15.99	-	-	-	-	-
19-Sep-25	16.08	-	-	-	-	-
19-Dec-25	16.15	-	-	-	-	-
20-Mar-26	16.23	-	-	-	-	-
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.97	-	-	-	-	-
18-Dec-26	16.05	-	-	-	-	-
19-Mar-27	16.13	-	-	-	-	-
18-Jun-27	15.78	-	-	-	-	-
17-Sep-27	15.86	-	-	-	-	-
17-Dec-27	15.95	-	-	-	-	-
16-Jun-28	15.66	-	-	-	-	-
15-Dec-28	15.85	-	-	-	-	-
15-Jun-29	15.50	-	-	-	-	-
21-Dec-29	15.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.30	-	-	-	-	-
16-May-25	16.33	-	-	-	-	-
20-Jun-25	15.99	-	-	-	-	-
19-Sep-25	16.08	-	-	-	-	-
19-Dec-25	16.15	-	-	-	-	-
20-Mar-26	16.23	-	-	-	-	-

	Previous Close	18.03		27/03/25
	REDEIA Close	18.25		27/03/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.28	-	-	-	-	-
16-May-25	18.31	-	-	-	-	-
20-Jun-25	18.35	-	-	-	-	7
19-Sep-25	17.84	-	-	-	-	-
19-Dec-25	17.93	-	-	-	-	-
20-Mar-26	17.79	-	-	-	-	-
19-Jun-26	17.87	-	-	-	-	-
18-Sep-26	17.37	-	-	-	-	-
18-Dec-26	17.45	-	-	-	-	-
19-Mar-27	17.32	-	-	-	-	-
18-Jun-27	17.41	-	-	-	-	-
17-Sep-27	16.92	-	-	-	-	-
17-Dec-27	17.02	-	-	-	-	-
16-Jun-28	16.99	-	-	-	-	-
15-Dec-28	16.62	-	-	-	-	-
15-Jun-29	16.60	-	-	-	-	-
21-Dec-29	16.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.28	-	-	-	-	-
16-May-25	18.31	-	-	-	-	-
20-Jun-25	18.35	-	-	-	-	-
19-Sep-25	17.84	-	-	-	-	-
19-Dec-25	17.93	-	-	-	-	-
20-Mar-26	17.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.25	-	-	-	-	-

	Previous Close	12.42		27/03/25
	REPSOL Close	12.52		27/03/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	12.52	-	-	-	-	-
04-Apr-25	12.52	-	-	-	-	-
11-Apr-25	12.53	-	-	-	-	-
17-Apr-25	12.53	-	-	-	-	-
16-May-25	12.56	-	-	-	-	-
20-Jun-25	12.58	-	-	-	-	3,903
19-Sep-25	12.15	-	-	-	-	-
19-Dec-25	12.21	-	-	-	-	10,000
20-Mar-26	11.76	-	-	-	-	-
19-Jun-26	11.81	-	-	-	-	-
18-Sep-26	11.40	-	-	-	-	-
18-Dec-26	11.45	-	-	-	-	-
19-Mar-27	11.05	-	-	-	-	-
18-Jun-27	11.11	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.76	-	-	-	-	-
16-Jun-28	10.43	-	-	-	-	-
15-Dec-28	10.09	-	-	-	-	-
15-Jun-29	9.77	-	-	-	-	-
21-Dec-29	9.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.53	-	-	-	-	-
16-May-25	12.56	-	-	-	-	-
20-Jun-25	12.58	-	-	-	-	-
19-Sep-25	12.15	-	-	-	-	-
19-Dec-25	12.21	-	-	-	-	-
20-Mar-26	11.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.52	-	-	-	-	-

	Previous Close	3.34		27/03/25
	SACYR Close	3.36		27/03/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.36	-	-	-	-	-
16-May-25	3.37	-	-	-	-	-
20-Jun-25	3.38	-	-	-	-	-
19-Sep-25	3.31	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	-
20-Mar-26	3.28	-	-	-	-	-
19-Jun-26	3.29	-	-	-	-	-
18-Sep-26	3.22	-	-	-	-	-
18-Dec-26	3.23	-	-	-	-	-
19-Mar-27	3.18	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Sep-27	3.13	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
16-Jun-28	3.12	-	-	-	-	-
15-Dec-28	3.07	-	-	-	-	-
15-Jun-29	3.04	-	-	-	-	-
21-Dec-29	3.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.36	-	-	-	-	-
16-May-25	3.37	-	-	-	-	-
20-Jun-25	3.38	-	-	-	-	-
19-Sep-25	3.31	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	-
20-Mar-26	3.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.36	-	-	-	-	-

	Previous Close	6.50		27/03/25
	SANTANDER Close	6.45		27/03/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	6.45	-	-	-	-	-
04-Apr-25	6.46	-	-	-	-	-
11-Apr-25	6.46	-	-	-	-	-
17-Apr-25	6.46	-	-	-	-	-
16-May-25	6.36	-	-	-	-	-
20-Jun-25	6.38	-	-	-	-	120,098
19-Sep-25	6.41	-	-	-	-	-
19-Dec-25	6.33	-	-	-	-	-
20-Mar-26	6.36	-	-	-	-	-
19-Jun-26	6.27	-	-	-	-	-
18-Sep-26	6.30	-	-	-	-	-
18-Dec-26	6.21	-	-	-	-	-
19-Mar-27	6.24	-	-	-	-	-
18-Jun-27	6.14	-	-	-	-	-
17-Sep-27	6.18	-	-	-	-	-
17-Dec-27	6.08	-	-	-	-	-
16-Jun-28	6.01	-	-	-	-	-
15-Dec-28	5.95	-	-	-	-	-
15-Jun-29	5.91	-	-	-	-	-
21-Dec-29	5.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.46	-	-	-	-	-
16-May-25	6.36	-	-	-	-	-
20-Jun-25	6.38	-	-	-	-	1,317,400
19-Sep-25	6.41	-	-	-	-	-
19-Dec-25	6.33	-	-	-	-	-
20-Mar-26	6.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.45	-	-	-	-	-

	Previous Close	7.12		27/03/25
	SOLARIA Close	7.10		27/03/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.11	-	-	-	-	-
16-May-25	7.12	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.18	-	-	-	-	-
19-Dec-25	7.21	-	-	-	-	-
20-Mar-26	7.24	-	-	-	-	-
19-Jun-26	7.28	-	-	-	-	-
18-Sep-26	7.31	-	-	-	-	-
18-Dec-26	7.35	-	-	-	-	-
19-Mar-27	7.38	-	-	-	-	-
18-Jun-27	7.42	-	-	-	-	-
17-Sep-27	7.46	-	-	-	-	-
17-Dec-27	7.50	-	-	-	-	-
16-Jun-28	7.59	-	-	-	-	-
15-Dec-28	7.68	-	-	-	-	-
15-Jun-29	7.77	-	-	-	-	-
21-Dec-29	7.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.11	-	-	-	-	-
16-May-25	7.12	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.18	-	-	-	-	-
19-Dec-25	7.21	-	-	-	-	-
20-Mar-26	7.24	-	-	-	-	-

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

	Previous Close	17.36		27/03/25
	TECNICAS REUNIDAS Close	16.98		27/03/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.00	-	-	-	-	-
16-May-25	17.04	-	-	-	-	-
20-Jun-25	17.07	-	-	-	-	-
19-Sep-25	17.08	-	-	-	-	-
19-Dec-25	17.16	-	-	-	-	-
20-Mar-26	17.16	-	-	-	-	-
19-Jun-26	17.24	-	-	-	-	-
18-Sep-26	17.20	-	-	-	-	-
18-Dec-26	17.28	-	-	-	-	-
19-Mar-27	17.19	-	-	-	-	-
18-Jun-27	17.28	-	-	-	-	-
17-Sep-27	17.19	-	-	-	-	-
17-Dec-27	17.28	-	-	-	-	-
16-Jun-28	17.30	-	-	-	-	-
15-Dec-28	17.30	-	-	-	-	-
15-Jun-29	17.33	-	-	-	-	-
21-Dec-29	17.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.00	-	-	-	-	-
16-May-25	17.04	-	-	-	-	-
20-Jun-25	17.07	-	-	-	-	-
19-Sep-25	17.08	-	-	-	-	-
19-Dec-25	17.16	-	-	-	-	-
20-Mar-26	17.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.98	-	-	-	-	-

	Previous Close	4.30		27/03/25
	TELEFONICA Close	4.33		27/03/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	4.33	-	-	-	-	-
04-Apr-25	4.33	-	-	-	-	-
11-Apr-25	4.33	-	-	-	-	-
17-Apr-25	4.33	-	-	-	-	-
16-May-25	4.34	-	-	-	-	13
20-Jun-25	4.20	4.17	4.17	4.17	10	1,472
19-Sep-25	4.22	-	-	-	-	-
19-Dec-25	4.09	-	-	-	-	30,000
20-Mar-26	4.11	-	-	-	-	-
19-Jun-26	3.98	-	-	-	-	-
18-Sep-26	4.00	-	-	-	-	-
18-Dec-26	3.87	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-
18-Jun-27	3.78	-	-	-	-	-
17-Sep-27	3.80	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
16-Jun-28	3.60	-	-	-	-	-
15-Dec-28	3.52	-	-	-	-	-
15-Jun-29	3.44	-	-	-	-	-
21-Dec-29	3.37	-	-	-	-	-

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

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

	Previous Close	1.77		27/03/25
	UNICAJA Close	1.75		27/03/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.75	-	-	-	-	-
16-May-25	1.68	-	-	-	-	-
20-Jun-25	1.68	-	-	-	-	-
19-Sep-25	1.69	-	-	-	-	-
19-Dec-25	1.64	-	-	-	-	-
20-Mar-26	1.65	-	-	-	-	-
19-Jun-26	1.59	-	-	-	-	-
18-Sep-26	1.59	-	-	-	-	-
18-Dec-26	1.54	-	-	-	-	-
19-Mar-27	1.55	-	-	-	-	-
18-Jun-27	1.48	-	-	-	-	-
17-Sep-27	1.49	-	-	-	-	-
17-Dec-27	1.44	-	-	-	-	-
16-Jun-28	1.38	-	-	-	-	-
15-Dec-28	1.40	-	-	-	-	-
15-Jun-29	1.28	-	-	-	-	-
21-Dec-29	1.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.75	-	-	-	-	-
16-May-25	1.68	-	-	-	-	-
20-Jun-25	1.68	-	-	-	-	-
19-Sep-25	1.69	-	-	-	-	-
19-Dec-25	1.64	-	-	-	-	-
20-Mar-26	1.65	-	-	-	-	-

	Previous Close	95.30		27/03/25
	VIDRALA Close	95.00		27/03/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.14	-	-	-	-	-
16-May-25	95.32	-	-	-	-	-
20-Jun-25	95.53	-	-	-	-	-
19-Sep-25	95.59	-	-	-	-	-
19-Dec-25	96.05	-	-	-	-	-
20-Mar-26	95.40	-	-	-	-	-
19-Jun-26	95.84	-	-	-	-	-
18-Sep-26	95.84	-	-	-	-	-
18-Dec-26	96.31	-	-	-	-	-
19-Mar-27	95.61	-	-	-	-	-
18-Jun-27	96.11	-	-	-	-	-
17-Sep-27	96.18	-	-	-	-	-
17-Dec-27	96.72	-	-	-	-	-
16-Jun-28	96.61	-	-	-	-	-
15-Dec-28	97.32	-	-	-	-	-
15-Jun-29	97.30	-	-	-	-	-
21-Dec-29	98.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.14	-	-	-	-	-
16-May-25	95.32	-	-	-	-	-
20-Jun-25	95.53	-	-	-	-	-
19-Sep-25	95.59	-	-	-	-	-
19-Dec-25	96.05	-	-	-	-	-
20-Mar-26	95.40	-	-	-	-	-

	Previous Close	62.00		27/03/25
	VISCOFAN Close	62.90		27/03/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	62.99	-	-	-	-	-
16-May-25	63.11	-	-	-	-	-
20-Jun-25	62.59	-	-	-	-	-
19-Sep-25	62.92	-	-	-	-	-
19-Dec-25	61.61	-	-	-	-	-
20-Mar-26	61.90	-	-	-	-	-
19-Jun-26	61.50	-	-	-	-	-
18-Sep-26	61.77	-	-	-	-	-
18-Dec-26	62.07	-	-	-	-	-
19-Mar-27	60.64	-	-	-	-	-
18-Jun-27	60.24	-	-	-	-	-
17-Sep-27	60.57	-	-	-	-	-
17-Dec-27	60.91	-	-	-	-	-
16-Jun-28	59.05	-	-	-	-	-
15-Dec-28	59.77	-	-	-	-	-
15-Jun-29	57.93	-	-	-	-	-
21-Dec-29	56.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	62.99	-	-	-	-	-
16-May-25	63.11	-	-	-	-	-
20-Jun-25	62.59	-	-	-	-	-
19-Sep-25	62.92	-	-	-	-	-
19-Dec-25	61.61	-	-	-	-	-
20-Mar-26	61.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		27/03/25
	BBVA DIV Close	-		27/03/25

FUTURES BBVA DIV

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

	Previous Close	-		27/03/25
	BBVA DIV25 Close	-		27/03/25

FUTURES BBVA DIV25

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

	Previous Close	-		27/03/25
	CAIXABANK DIV Close	-		27/03/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		27/03/25
	CAIXABANK DIV25 Close	-		27/03/25

FUTURES CAIXABANK DIV25

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

	Previous Close	-		27/03/25
	GAS NATURAL DIV Close	-		27/03/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		27/03/25
	GAS NATURAL DIV25 Close	-		27/03/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		27/03/25
	IBERDROLA DIV Close	0.231		27/03/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		27/03/25
	IBERDROLA DIV25 Close	-		27/03/25

FUTURES IBERDROLA DIV25

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

	Previous Close	-		27/03/25
	INDITEX DIV Close	-		27/03/25

FUTURES INDITEX DIV

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

	Previous Close	-		27/03/25
	INDITEX DIV25 Close	-		27/03/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		27/03/25
	REPSOL DIV Close	0.475		27/03/25

FUTURES REPSOL DIV

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

	Previous Close	-		27/03/25
	REPSOL DIV25 Close	-		27/03/25

FUTURES REPSOL DIV25

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

	Previous Close	-		27/03/25
	SANTANDER DIV Close	-		27/03/25

FUTURES SANTANDER DIV

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

	Previous Close	-		27/03/25
	SANTANDER DIV25 Close	-		27/03/25

FUTURES SANTANDER DIV25

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

	Previous Close	-		27/03/25
	TELEFONICA DIV Close	-		27/03/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		27/03/25
	TELEFONICA DIV25 Close	-		27/03/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		27/03/25
	MINI IBEX-35 Close	-		27/03/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,700	741.00	-	-	-	22.17	1.00	-	1
Mar-25 w4 12,800	641.00	-	-	-	21.66	1.00	-	1
Mar-25 w4 13,100	341.00	-	-	-	20.11	0.99	-	10
Mar-25 w4 13,250	196.00	-	-	-	19.34	0.92	-	2
Mar-25 w4 13,275	173.00	-	-	-	19.21	0.89	-	11
Mar-25 w4 13,300	151.00	-	-	-	19.08	0.85	-	6
Mar-25 w4 13,325	130.00	-	-	-	18.95	0.81	-	6
Mar-25 w4 13,350	110.00	-	-	-	18.82	0.75	-	3
Mar-25 w4 13,400	75.00	65.00	65.00	52.00	18.56	0.62	2	4
Mar-25 w4 13,425	60.00	-	-	-	18.43	0.55	-	2
Mar-25 w4 13,450	47.00	46.00	46.00	40.00	18.33	0.47	7	3
Mar-25 w4 13,475	37.00	-	-	-	18.29	0.40	-	2
Mar-25 w4 13,500	27.00	-	-	-	18.24	0.33	-	5
Mar-25 w4 13,525	20.00	-	-	-	18.19	0.26	-	4
Mar-25 w4 13,550	14.00	-	-	-	18.15	0.20	-	4
Mar-25 w4 13,575	10.00	-	-	-	18.10	0.15	-	4
Mar-25 w4 13,600	7.00	-	-	-	18.05	0.11	-	6
Mar-25 w4 13,625	4.00	-	-	-	18.01	0.08	-	1
Mar-25 w4 13,650	3.00	-	-	-	17.96	0.05	-	3
Apr-25 w1 13,000	465.00	-	-	-	18.73	0.89	-	2
Apr-25 w1 13,100	377.00	-	-	-	18.22	0.83	-	2
Apr-25 w1 13,300	221.00	-	-	-	17.20	0.67	-	1
Apr-25 w1 13,350	188.00	125.00	125.00	125.00	16.95	0.62	5	11
Apr-25 w1 13,400	157.00	-	-	-	16.69	0.56	-	1
Apr-25 w1 13,450	129.00	-	-	-	16.45	0.50	-	2
Apr-25 w1 13,475	117.00	77.00	77.00	77.00	16.41	0.47	1	1
Apr-25 w1 13,550	85.00	-	-	-	16.27	0.38	-	2
Apr-25 w1 13,650	52.00	36.00	36.00	25.00	16.09	0.27	2	1
Apr-25 w1 13,750	30.00	26.00	26.00	22.00	15.92	0.18	2	3
Apr-25 w1 13,800	22.00	20.00	20.00	20.00	15.83	0.14	1	3
Apr-25 w1 13,850	16.00	-	-	-	15.74	0.11	-	1
Apr-25 w2 13,400	170.00	-	-	-	15.42	0.51	-	2
Apr-25 w2 13,500	123.00	-	-	-	15.23	0.41	-	3
Apr-25 w2 13,550	103.00	90.00	90.00	90.00	15.14	0.37	1	1
Apr-25 w2 13,600	85.00	-	-	-	15.06	0.32	-	2
Apr-25 w2 13,650	70.00	-	-	-	14.97	0.28	-	2
Apr-25 w2 13,850	28.00	23.00	23.00	23.00	14.62	0.14	1	1
Apr-25 w0 10,200	3,204.00	-	-	-	30.93	1.00	-	1
Apr-25 w0 10,300	3,104.00	-	-	-	30.44	1.00	-	4
Apr-25 w0 10,400	3,004.00	-	-	-	29.94	1.00	-	10
Apr-25 w0 10,500	2,904.00	-	-	-	29.45	1.00	-	8
Apr-25 w0 10,600	2,804.00	-	-	-	28.95	1.00	-	8
Apr-25 w0 10,700	2,704.00	-	-	-	28.46	1.00	-	9
Apr-25 w0 10,800	2,605.00	-	-	-	27.96	1.00	-	1
Apr-25 w0 10,900	2,505.00	-	-	-	27.47	1.00	-	2
Apr-25 w0 11,000	2,405.00	-	-	-	26.97	1.00	-	1
Apr-25 w0 11,100	2,305.00	-	-	-	26.48	1.00	-	2
Apr-25 w0 11,500	1,907.00	-	-	-	24.50	0.99	-	7
Apr-25 w0 11,600	1,807.00	-	-	-	24.01	0.99	-	1
Apr-25 w0 11,800	1,608.00	-	-	-	23.02	0.99	-	1
Apr-25 w0 12,000	1,411.00	-	-	-	22.03	0.98	-	11
Apr-25 w0 12,100	1,312.00	-	-	-	21.53	0.98	-	6
Apr-25 w0 12,200	1,214.00	-	-	-	21.04	0.97	-	17
Apr-25 w0 12,250	1,166.00	-	-	-	20.79	0.96	-	1
Apr-25 w0 12,300	1,117.00	-	-	-	20.54	0.96	-	8
Apr-25 w0 12,400	1,021.00	-	-	-	20.05	0.95	-	4
Apr-25 w0 12,500	925.00	-	-	-	19.55	0.93	-	13
Apr-25 w0 12,550	878.00	-	-	-	19.31	0.92	-	2
Apr-25 w0 12,600	831.00	-	-	-	19.06	0.91	-	11
Apr-25 w0 12,650	785.00	-	-	-	18.81	0.90	-	3
Apr-25 w0 12,700	739.00	-	-	-	18.56	0.89	-	8
Apr-25 w0 12,750	694.00	-	-	-	18.32	0.88	-	3
Apr-25 w0 12,800	649.00	-	-	-	18.07	0.86	-	16
Apr-25 w0 12,850	606.00	522.00	522.00	522.00	17.82	0.84	1	1
Apr-25 w0 12,900	562.00	-	-	-	17.57	0.82	-	4
Apr-25 w0 13,000	479.00	-	-	-	17.08	0.78	-	40
Apr-25 w0 13,050	439.00	-	-	-	16.83	0.75	-	100
Apr-25 w0 13,100	400.00	-	-	-	16.58	0.72	-	2,008
Apr-25 w0 13,150	363.00	-	-	-	16.34	0.69	-	4
Apr-25 w0 13,200	326.00	263.00	263.00	263.00	16.09	0.66	1	21
Apr-25 w0 13,250	292.00	240.00	240.00	240.00	15.84	0.63	13	15
Apr-25 w0 13,300	259.00	220.00	220.00	220.00	15.60	0.59	3	39
Apr-25 w0 13,350	228.00	-	-	-	15.35	0.55	-	2
Apr-25 w0 13,400	199.00	202.00	214.00	150.00	15.10	0.51	13	66
Apr-25 w0 13,450	174.00	-	-	-	14.99	0.47	-	6
Apr-25 w0 13,500	150.00	170.00	170.00	105.00	14.90	0.43	5	24
Apr-25 w0 13,550	129.00	92.00	92.00	92.00	14.81	0.39	1	7
Apr-25 w0 13,600	111.00	100.00	100.00	78.00	14.73	0.35	3	27
Apr-25 w0 13,650	94.00	90.00	94.00	60.00	14.64	0.31	7	20
Apr-25 w0 13,700	79.00	75.00	75.00	48.00	14.55	0.28	5	5
Apr-25 w0 13,750	65.00	-	-	-	14.47	0.24	-	4
Apr-25 w0 13,800	54.00	46.00	48.00	30.00	14.38	0.21	6	14
Apr-25 w0 13,850	44.00	24.00	24.00	24.00	14.29	0.18	5	17
Apr-25 w0 13,900	35.00	30.00	30.00	28.00	14.20	0.15	2	4
Apr-25 w0 13,950	28.00	21.00	21.00	21.00	14.12	0.13	1	1
Apr-25 w0 14,000	22.00	17.00	17.00	17.00	14.03	0.10	14	2
Apr-25 w0 14,200	8.00	-	-	-	13.68	0.04	-	1
May-25 12,000	1,355.00	-	-	-	20.28	0.92	-	1
May-25 12,300	1,077.00	-	-	-	18.90	0.88	-	4
May-25 12,400	987.00	-	-	-	18.43	0.86	-	1
May-25 12,500	899.00	-	-	-	17.97	0.84	-	1
May-25 12,600	812.00	-	-	-	17.51	0.81	-	1
May-25 12,700	728.00	-	-	-	17.04	0.78	-	4
May-25 12,750	687.00	-	-	-	16.81	0.77	-	4
May-25 12,800	647.00	-	-	-	16.58	0.75	-	1
May-25 12,850	607.00	-	-	-	16.35	0.73	-	2
May-25 13,000	493.00	-	-	-	15.66	0.67	-	13
May-25 13,100	422.00	363.00	363.00	363.00	15.19	0.63	1	3
May-25 13,200	355.00	-	-	-	14.73	0.58	-	6
May-25 13,300	293.00	-	-	-	14.27	0.52	-	3
May-25 13,400	241.00	-	-	-	14.03	0.46	-	6
May-25 13,450	218.00	-	-	-	13.95	0.44	-	1
May-25 13,500	196.00	189.00	189.00	152.00	13.87	0.41	101	132
May-25 13,550	176.00	173.00	173.00	173.00	13.79	0.38	1	3
May-25 13,600	157.00	-	-	-	13.70	0.35	-	2
May-25 13,700	124.00	-	-	-	13.54	0.30	-	10
May-25 13,750	109.00	-	-	-	13.45	0.27	-	2
May-25 13,800	95.00	-	-	-	13.37	0.25	-	51
May-25 14,000	53.00	-	-	-	13.04	0.16	-	10
May-25 14,100	38.00	-	-	-	12.88	0.12	-	1
Jun-25 7,400	5,878.00	-	-	-	38.01	0.99	-	13
Jun-25 7,600	5,679.00	-	-	-	37.22	0.99	-	2
Jun-25 7,700	5,580.00	-	-	-	36.82	0.99	-	25
Jun-25 7,800	5,480.00	-	-	-	36.42	0.99	-	11
Jun-25 7,900	5,381.00	-	-	-	36.02	0.99	-	1
Jun-25 8,000	5,282.00	-	-	-	35.62	0.99	-	10
Jun-25 9,000	4,289.00	-	-	-	31.64	0.99	-	3
Jun-25 9,400	3,893.00	-	-	-	30.05	0.99	-	1
Jun-25 10,600	2,713.00	-	-	-	25.27	0.97	-	2
Jun-25 11,000	2,325.00	-	-	-	23.68	0.95	-	12
Jun-25 11,100	2,229.00	-	-	-	23.28	0.95	-	1
Jun-25 11,200	2,133.00	-	-	-	22.88	0.94	-	10
Jun-25 11,300	2,038.00	-	-	-	22.48	0.93	-	3
Jun-25 11,400	1,943.00	-	-	-	22.09	0.93	-	6
Jun-25 11,500	1,849.00	-	-	-	21.69	0.92	-	39
Jun-25 11,700	1,662.00	-	-	-	20.89	0.90	-	4
Jun-25 11,800	1,570.00	-	-	-	20.49	0.89	-	5
Jun-25 11,900	1,479.00	-	-	-	20.09	0.88	-	4
Jun-25 12,000	1,388.00	-	-	-	19.70	0.87	-	15
Jun-25 12,100	1,299.00	-	-	-	19.30	0.85	-	5
Jun-25 12,200	1,211.00	-	-	-	18.90	0.84	-	5
Jun-25 12,300	1,124.00	-	-	-	18.50	0.82	-	27
Jun-25 12,400	1,039.00	-	-	-	18.10	0.80	-	15
Jun-25 12,500	955.00	-	-	-	17.71	0.78	-	17
Jun-25 12,600	874.00	-	-	-	17.31	0.75	-	7
Jun-25 12,700	794.00	-	-	-	16.91	0.73	-	37
Jun-25 12,800	717.00	-	-	-	16.51	0.70	-	12
Jun-25 12,900	643.00	-	-	-	16.11	0.67	-	7
Jun-25 13,000	571.00	556.00	556.00	556.00	15.71	0.63	1	27
Jun-25 13,050	537.00	453.00	453.00	453.00	15.52	0.61	1	2
Jun-25 13,100	503.00	-	-	-	15.32	0.60	-	21
Jun-25 13,200	438.00	-	-	-	14.92	0.56	-	7
Jun-25 13,300	378.00	-	-	-	14.52	0.52	-	52
Jun-25 13,400	325.00	-	-	-	14.28	0.47	-	28
Jun-25 13,500	277.00	225.00	225.00	225.00	14.06	0.43	3	23
Jun-25 13,600	233.00	-	-	-	13.84	0.38	-	32
Jun-25 13,650	213.00	209.00	209.00	209.00	13.73	0.36	100	100
Jun-25 13,700	194.00	-	-	-	13.62	0.34	-	14
Jun-25 13,800	159.00	-	-	-	13.40	0.30	-	12
Jun-25 13,900	129.00	-	-	-	13.18	0.26	-	3
Jun-25 14,000	102.00	91.00	91.00	75.00	12.96	0.22	11	28
Jun-25 14,050	91.00	-	-	-	12.85	0.20	-	2
Jun-25 14,100	80.00	-	-	-	12.74	0.18	-	2
Jun-25 14,300	46.00	-	-	-	12.30	0.12	-	2
Sep-25 7,000	6,190.00	-	-	-	35.22	0.99	-	1
Sep-25 8,000	5,206.00	-	-	-	31.95	0.98	-	7
Sep-25 9,000	4,230.00	-	-	-	28.68	0.97	-	1
Sep-25 9,300	3,939.00	-	-	-	27.70	0.96	-	1
Sep-25 9,400	3,842.00	-	-	-	27.37	0.96	-	2
Sep-25 9,600	3,650.00	-	-	-	26.71	0.96	-	1
Sep-25 10,000	3,267.00	-	-	-	25.41	0.94	-	1
Sep-25 10,400	2,888.00	-	-	-	24.10	0.93	-	1
Sep-25 10,500	2,794.00	-	-	-	23.77	0.92	-	1
Sep-25 10,800	2,515.00	-	-	-	22.79	0.90	-	1
Sep-25 11,000	2,332.00	-	-	-	22.14	0.89	-	4
Sep-25 11,300	2,060.00	-	-	-	21.16	0.87	-	32
Sep-25 11,400	1,971.00	-	-	-	20.83	0.86	-	2
Sep-25 11,500	1,883.00	-	-	-	20.50	0.85	-	4
Sep-25 11,600	1,795.00	-	-	-	20.17	0.84	-	2
Sep-25 11,700	1,709.00	-	-	-	19.85	0.82	-	1
Sep-25 11,800	1,623.00	-	-	-	19.52	0.81	-	3
Sep-25 11,900	1,538.00	-	-	-	19.19	0.80	-	2
Sep-25 12,000	1,454.00	-	-	-	18.87	0.79	-	29
Sep-25 12,200	1,290.00	-	-	-	18.21	0.75	-	1
Sep-25 12,300	1,211.00	-	-	-	17.89	0.74	-	1
Sep-25 12,400	1,132.00	-	-	-	17.56	0.72	-	1
Sep-25 12,500	1,055.00	-	-	-	17.23	0.70	-	5
Sep-25 12,600	980.00	-	-	-	16.91	0.68	-	5
Sep-25 12,700	906.00	-	-	-	16.58	0.66	-	6
Sep-25 12,800	835.00	-	-	-	16.25	0.63	-	4
Sep-25 12,900	765.00	-	-	-	15.92	0.61	-	2
Sep-25 13,000	699.00	-	-	-	15.60	0.59	-	19
Sep-25 13,100	634.00	-	-	-	15.27	0.56	-	1
Sep-25 13,200	572.00	-	-	-	14.94	0.53	-	20
Sep-25 13,300	516.00	-	-	-	14.70	0.50	-	50
Sep-25 13,400	465.00	421.00	421.00	421.00	14.55	0.47	1	22
Sep-25 13,500	418.00	-	-	-	14.40	0.44	-	7
Sep-25 13,600	374.00	332.00	332.00	332.00	14.25	0.41	1	11
Sep-25 13,700	332.00	-	-	-	14.10	0.38	-	3
Sep-25 13,800	294.00	-	-	-	13.94	0.35	-	22
Sep-25 13,900	258.00	-	-	-	13.79	0.32	-	2
Sep-25 14,000	226.00	-	-	-	13.64	0.30	-	15
Sep-25 14,100	196.00	-	-	-	13.49	0.27	-	1
Sep-25 14,200	169.00	-	-	-	13.34	0.24	-	35
Sep-25 14,400	123.00	-	-	-	13.04	0.19	-	1
Dec-25 6,600	6,488.00	-	-	-	33.57	0.98	-	3
Dec-25 7,300	5,806.00	-	-	-	31.64	0.97	-	39
Dec-25 7,400	5,709.00	-	-	-	31.37	0.97	-	35
Dec-25 7,500	5,611.00	-	-	-	31.09	0.97	-	36
Dec-25 7,600	5,514.00	-	-	-	30.82	0.97	-	31
Dec-25 8,400	4,742.00	-	-	-	28.61	0.96	-	1
Dec-25 8,600	4,551.00	-	-	-	28.06	0.96	-	5,000
Dec-25 9,000	4,170.00	-	-	-	26.96	0.95	-	400
Dec-25 9,400	3,793.00	-	-	-	25.86	0.93	-	1
Dec-25 9,500	3,699.00	-	-	-	25.58	0.93	-	20
Dec-25 9,600	3,605.00	-	-	-	25.31	0.93	-	20
Dec-25 9,800	3,419.00	-	-	-	24.75	0.92	-	1
Dec-25 10,000	3,235.00	-	-	-	24.20	0.91	-	1
Dec-25 10,100	3,143.00	-	-	-	23.93	0.90	-	1
Dec-25 10,200	3,052.00	-	-	-	23.65	0.90	-	2
Dec-25 10,400	2,870.00	-	-	-	23.10	0.89	-	1
Dec-25 10,600	2,691.00	-	-	-	22.55	0.88	-	18,000
Dec-25 10,800	2,513.00	-	-	-	22.00	0.86	-	32
Dec-25 11,000	2,338.00	-	-	-	21.45	0.84	-	10,003
Dec-25 11,100	2,252.00	-	-	-	21.17	0.84	-	1,500
Dec-25 11,200	2,166.00	-	-	-	20.90	0.83	-	1,000
Dec-25 11,300	2,081.00	-	-	-	20.62	0.82	-	6,001
Dec-25 11,400	1,996.00	-	-	-	20.34	0.81	-	15,002
Dec-25 11,500	1,913.00	-	-	-	20.07	0.80	-	1,506
Dec-25 11,600	1,830.00	-	-	-	19.79	0.79	-	11,001
Dec-25 11,700	1,748.00	-	-	-	19.52	0.77	-	5
Dec-25 11,800	1,667.00	-	-	-	19.24	0.76	-	3,001
Dec-25 11,900	1,588.00	-	-	-	18.97	0.75	-	5,022
Dec-25 12,000	1,509.00	-	-	-	18.69	0.74	-	25
Dec-25 12,200	1,355.00	-	-	-	18.14	0.71	-	2
Dec-25 12,300	1,280.00	-	-	-	17.86	0.69	-	9
Dec-25 12,400	1,207.00	-	-	-	17.59	0.67	-	15
Dec-25 12,500	1,134.00	-	-	-	17.31	0.66	-	2
Dec-25 12,800	928.00	890.00	890.00	890.00	16.49	0.60	1	4
Dec-25 12,900	862.00	-	-	-	16.21	0.58	-	9
Dec-25 13,000	799.00	-	-	-	15.93	0.56	-	28
Dec-25 13,100	737.00	735.00	735.00	735.00	15.66	0.54	1	3
Dec-25 13,200	679.00	-	-	-	15.40	0.51	-	7
Dec-25 13,300	626.00	-	-	-	15.23	0.49	-	22
Dec-25 13,400	576.00	-	-	-	15.07	0.47	-	8
Dec-25 13,500	527.00	-	-	-	14.90	0.44	-	9
Dec-25 13,600	481.00	-	-	-	14.73	0.42	-	9
Dec-25 13,700	438.00	-	-	-	14.57	0.40	-	20
Dec-25 13,900	358.00	-	-	-	14.23	0.35	-	1
Dec-25 14,000	322.00	-	-	-	14.07	0.33	-	6
Dec-25 14,100	288.00	-	-	-	13.90	0.30	-	4
Dec-25 14,200	256.00	-	-	-	13.73	0.28	-	20
Dec-25 14,400	200.00	-	-	-	13.40	0.24	-	1
Dec-25 14,500	175.00	-	-	-	13.23	0.21	-	5
Dec-25 14,600	152.00	-	-	-	13.07	0.19	-	20
Dec-25 14,700	132.00	-	-	-	12.90	0.17	-	2
Dec-25 14,800	113.00	-	-	-	12.73	0.16	-	1
Mar-26 11,900	1,675.00	-	-	-	18.79	0.72	-	1
Mar-26 12,900	969.00	-	-	-	16.26	0.57	-	1
Mar-26 13,600	586.00	-	-	-	14.88	0.44	-	2
Mar-26 14,300	312.00	-	-	-	13.74	0.29	-	1
Mar-26 14,500	253.00	-	-	-	13.42	0.25	-	1
Jun-26 13,800	536.00	-	-	-	14.93	0.38	-	1
Jun-26 14,900	185.00	-	-	-	13.01	0.19	-	2
Sep-26 12,200	1,476.00	-	-	-	18.18	0.63	-	32
Dec-26 8,300	4,609.00	-	-	-	27.33	0.89	-	655
Dec-26 8,600	4,347.00	-	-	-	26.65	0.88	-	1,250
Dec-26 10,500	2,767.00	-	-	-	22.37	0.77	-	30
Dec-26 12,200	1,528.00	-	-	-	18.54	0.61	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,250	-	-	-	-	24.49	-	-	1
Mar-25 w4 12,400	-	-	-	-	23.72	-	-	1
Mar-25 w4 12,450	-	-	-	-	23.46	-	-	1
Mar-25 w4 12,500	-	-	-	-	23.20	-	-	1
Mar-25 w4 12,650	-	-	-	-	22.43	-	-	1
Mar-25 w4 12,700	-	-	-	-	22.17	-	-	1
Mar-25 w4 12,750	-	-	-	-	21.91	-	-	2
Mar-25 w4 12,800	-	-	-	-	21.66	-	-	4
Mar-25 w4 12,850	-	-	-	-	21.40	-	-	2
Mar-25 w4 12,900	-	-	-	-	21.14	-	-	4
Mar-25 w4 12,950	-	-	-	-	20.88	-	-	2
Mar-25 w4 13,000	-	-	-	-	20.62	-	-	9
Mar-25 w4 13,050	-	-	-	-	20.37	-	-	4
Mar-25 w4 13,100	-	-	-	-	20.11	-0.01	-	12
Mar-25 w4 13,125	1.00	-	-	-	19.98	-0.01	-	1
Mar-25 w4 13,150	1.00	-	-	-	19.85	-0.02	-	2
Mar-25 w4 13,175	1.00	-	-	-	19.72	-0.03	-	3
Mar-25 w4 13,200	2.00	5.00	5.00	5.00	19.59	-0.04	1	7
Mar-25 w4 13,225	3.00	10.00	10.00	10.00	19.46	-0.06	4	7
Mar-25 w4 13,250	5.00	17.00	17.00	17.00	19.34	-0.08	2	7
Mar-25 w4 13,275	7.00	30.00	30.00	30.00	19.21	-0.11	1	8
Mar-25 w4 13,300	10.00	14.00	27.00	14.00	19.08	-0.15	5	19
Mar-25 w4 13,325	14.00	-	-	-	18.95	-0.19	-	7
Mar-25 w4 13,350	19.00	19.00	19.00	19.00	18.82	-0.25	1	2
Mar-25 w4 13,375	26.00	29.00	29.00	29.00	18.69	-0.31	5	17
Mar-25 w4 13,400	34.00	90.00	90.00	90.00	18.56	-0.38	1	1
Mar-25 w4 13,425	44.00	70.00	70.00	70.00	18.43	-0.45	1	3
Mar-25 w4 13,450	56.00	77.00	77.00	77.00	18.33	-0.53	1	2
Mar-25 w4 13,475	71.00	-	-	-	18.29	-0.60	-	1
Mar-25 w4 13,600	166.00	-	-	-	18.05	-0.89	-	2
Mar-25 w4 13,650	212.00	-	-	-	17.96	-0.95	-	1
Apr-25 w1 12,200	-	-	-	-	22.82	-	-	1
Apr-25 w1 12,250	-	-	-	-	22.56	-	-	1
Apr-25 w1 12,600	3.00	-	-	-	20.78	-0.02	-	1
Apr-25 w1 12,650	3.00	-	-	-	20.52	-0.02	-	5
Apr-25 w1 12,700	4.00	11.00	11.00	11.00	20.26	-0.03	1	3
Apr-25 w1 12,750	6.00	-	-	-	20.01	-0.04	-	3
Apr-25 w1 12,800	8.00	-	-	-	19.75	-0.05	-	1
Apr-25 w1 12,850	10.00	-	-	-	19.50	-0.06	-	1
Apr-25 w1 12,950	16.00	25.00	25.00	25.00	18.99	-0.09	1	4
Apr-25 w1 13,000	20.00	25.00	25.00	25.00	18.73	-0.11	2	6
Apr-25 w1 13,050	26.00	-	-	-	18.48	-0.14	-	3
Apr-25 w1 13,100	33.00	60.00	60.00	60.00	18.22	-0.17	1	5
Apr-25 w1 13,150	41.00	-	-	-	17.97	-0.20	-	2
Apr-25 w1 13,200	51.00	84.00	84.00	82.00	17.71	-0.24	2	4
Apr-25 w1 13,300	76.00	90.00	92.00	90.00	17.20	-0.33	3	20
Apr-25 w1 13,350	93.00	99.00	106.00	99.00	16.95	-0.38	6	6
Apr-25 w1 13,400	112.00	-	-	-	16.69	-0.44	-	13
Apr-25 w1 13,500	160.00	-	-	-	16.36	-0.56	-	2
Apr-25 w2 12,700	19.00	24.00	24.00	24.00	18.97	-0.08	1	1
Apr-25 w2 12,750	22.00	-	-	-	18.71	-0.09	-	2
Apr-25 w2 12,800	26.00	28.00	28.00	28.00	18.46	-0.11	1	1
Apr-25 w2 12,850	31.00	-	-	-	18.21	-0.12	-	1
Apr-25 w2 12,900	37.00	-	-	-	17.95	-0.14	-	3
Apr-25 w2 12,950	43.00	-	-	-	17.70	-0.17	-	4
Apr-25 w2 13,000	51.00	-	-	-	17.44	-0.19	-	5
Apr-25 w2 13,050	60.00	-	-	-	17.19	-0.22	-	3
Apr-25 w2 13,100	70.00	72.00	72.00	72.00	16.94	-0.25	1	3
Apr-25 w2 13,150	81.00	120.00	120.00	120.00	16.68	-0.28	1	2
Apr-25 w2 13,200	94.00	-	-	-	16.43	-0.32	-	1
Apr-25 w2 13,250	109.00	-	-	-	16.18	-0.36	-	1
Apr-25 w2 13,300	126.00	150.00	150.00	150.00	15.92	-0.40	1	2
Apr-25 w2 13,350	145.00	-	-	-	15.67	-0.44	-	1
Apr-25 w2 13,400	167.00	-	-	-	15.42	-0.49	-	2
Apr-25 w0 10,200	-	-	-	-	30.93	-	-	16
Apr-25 w0 10,300	-	-	-	-	30.44	-	-	6
Apr-25 w0 10,400	-	-	-	-	29.94	-	-	10
Apr-25 w0 10,500	-	-	-	-	29.45	-	-	3
Apr-25 w0 10,600	-	-	-	-	28.95	-	-	8
Apr-25 w0 10,700	-	-	-	-	28.46	-	-	22
Apr-25 w0 10,800	-	-	-	-	27.96	-	-	2
Apr-25 w0 10,900	-	-	-	-	27.47	-	-	23
Apr-25 w0 11,000	-	-	-	-	26.97	-	-	1
Apr-25 w0 11,100	-	-	-	-	26.48	-	-	11
Apr-25 w0 11,200	-	-	-	-	25.98	-	-	2
Apr-25 w0 11,250	1.00	-	-	-	25.74	-	-	3
Apr-25 w0 11,300	1.00	-	-	-	25.49	-	-	2
Apr-25 w0 11,400	1.00	-	-	-	25.00	-	-	1
Apr-25 w0 11,500	1.00	-	-	-	24.50	-	-	3
Apr-25 w0 11,600	1.00	-	-	-	24.01	-0.01	-	500
Apr-25 w0 11,650	2.00	-	-	-	23.76	-0.01	-	5
Apr-25 w0 11,700	2.00	-	-	-	23.51	-0.01	-	2
Apr-25 w0 11,750	2.00	-	-	-	23.26	-0.01	-	3
Apr-25 w0 11,800	3.00	-	-	-	23.02	-0.01	-	6
Apr-25 w0 11,900	3.00	-	-	-	22.52	-0.01	-	6
Apr-25 w0 11,950	4.00	-	-	-	22.27	-0.02	-	2
Apr-25 w0 12,000	5.00	-	-	-	22.03	-0.02	-	163
Apr-25 w0 12,050	5.00	5.00	5.00	5.00	21.78	-0.02	42	47
Apr-25 w0 12,100	6.00	-	-	-	21.53	-0.02	-	7
Apr-25 w0 12,150	7.00	-	-	-	21.28	-0.03	-	6
Apr-25 w0 12,200	8.00	-	-	-	21.04	-0.03	-	210
Apr-25 w0 12,250	9.00	-	-	-	20.79	-0.03	-	1
Apr-25 w0 12,300	11.00	-	-	-	20.54	-0.04	-	4
Apr-25 w0 12,350	12.00	11.00	11.00	11.00	20.30	-0.04	20	26
Apr-25 w0 12,400	14.00	-	-	-	20.05	-0.05	-	3
Apr-25 w0 12,450	16.00	-	-	-	19.80	-0.06	-	4
Apr-25 w0 12,500	18.00	28.00	28.00	28.00	19.55	-0.07	2	18
Apr-25 w0 12,550	21.00	-	-	-	19.31	-0.07	-	103
Apr-25 w0 12,600	24.00	-	-	-	19.06	-0.08	-	11
Apr-25 w0 12,650	28.00	28.00	41.00	28.00	18.81	-0.10	2	12
Apr-25 w0 12,700	32.00	41.00	49.00	41.00	18.56	-0.11	3	44
Apr-25 w0 12,750	37.00	-	-	-	18.32	-0.12	-	4
Apr-25 w0 12,800	42.00	45.00	45.00	45.00	18.07	-0.14	1	8
Apr-25 w0 12,850	48.00	-	-	-	17.82	-0.16	-	11
Apr-25 w0 12,900	55.00	55.00	55.00	55.00	17.57	-0.18	1	49
Apr-25 w0 12,950	63.00	-	-	-	17.33	-0.20	-	8
Apr-25 w0 13,000	71.00	78.00	78.00	78.00	17.08	-0.22	1	51
Apr-25 w0 13,050	81.00	-	-	-	16.83	-0.25	-	24
Apr-25 w0 13,100	92.00	120.00	131.00	120.00	16.58	-0.27	3	13
Apr-25 w0 13,150	105.00	-	-	-	16.34	-0.30	-	6
Apr-25 w0 13,200	118.00	-	-	-	16.09	-0.34	-	22
Apr-25 w0 13,250	134.00	-	-	-	15.84	-0.37	-	10
Apr-25 w0 13,300	151.00	140.00	200.00	140.00	15.60	-0.41	2	72
Apr-25 w0 13,350	170.00	-	-	-	15.35	-0.45	-	6
Apr-25 w0 13,400	191.00	181.00	230.00	181.00	15.10	-0.49	3	276
Apr-25 w0 13,450	215.00	295.00	295.00	295.00	14.99	-0.53	1	8
Apr-25 w0 13,500	242.00	279.00	290.00	279.00	14.90	-0.57	6	26
Apr-25 w0 13,550	271.00	-	-	-	14.81	-0.61	-	1
Apr-25 w0 13,600	302.00	-	-	-	14.73	-0.65	-	1
Apr-25 w0 13,700	370.00	370.00	370.00	370.00	14.55	-0.72	10	10
Apr-25 w0 13,750	407.00	380.00	380.00	380.00	14.47	-0.76	1	1
Apr-25 w0 13,800	445.00	-	-	-	14.38	-0.79	-	1
May-25 10,800	5.00	-	-	-	25.48	-0.01	-	30
May-25 11,800	25.00	-	-	-	20.85	-0.05	-	5
May-25 11,900	29.00	-	-	-	20.39	-0.06	-	1
May-25 11,950	31.00	-	-	-	20.16	-0.07	-	1
May-25 12,000	34.00	-	-	-	19.92	-0.07	-	2
May-25 12,200	46.00	-	-	-	19.00	-0.10	-	1
May-25 12,250	50.00	-	-	-	18.77	-0.11	-	1
May-25 12,300	54.00	-	-	-	18.54	-0.12	-	1
May-25 12,350	58.00	-	-	-	18.30	-0.13	-	1
May-25 12,400	63.00	-	-	-	18.07	-0.14	-	1
May-25 12,450	69.00	71.00	71.00	71.00	17.84	-0.15	1	5
May-25 12,500	74.00	70.00	70.00	70.00	17.61	-0.16	1	10
May-25 12,550	80.00	-	-	-	17.38	-0.17	-	1
May-25 12,600	87.00	-	-	-	17.15	-0.18	-	2
May-25 12,650	94.00	-	-	-	16.92	-0.20	-	1
May-25 12,700	102.00	-	-	-	16.68	-0.21	-	5
May-25 12,750	111.00	-	-	-	16.45	-0.23	-	3
May-25 12,800	120.00	-	-	-	16.22	-0.24	-	7
May-25 12,900	140.00	177.00	177.00	177.00	15.76	-0.28	1	3
May-25 13,000	165.00	173.00	173.00	173.00	15.30	-0.32	1	10
May-25 13,100	193.00	-	-	-	14.83	-0.37	-	1
May-25 13,150	208.00	-	-	-	14.60	-0.39	-	1
May-25 13,200	225.00	220.00	220.00	220.00	14.37	-0.42	1	7
May-25 13,300	263.00	-	-	-	13.91	-0.47	-	5
May-25 13,350	286.00	-	-	-	13.76	-0.50	-	1
May-25 13,400	311.00	-	-	-	13.67	-0.53	-	3
May-25 13,500	366.00	-	-	-	13.51	-0.59	-	6
Jun-25 7,000	-	-	-	-	38.93	-	-	501
Jun-25 7,700	-	-	-	-	36.14	-	-	3
Jun-25 8,000	1.00	-	-	-	34.94	-	-	2
Jun-25 8,100	1.00	-	-	-	34.55	-	-	3
Jun-25 8,400	1.00	-	-	-	33.35	-	-	1
Jun-25 8,500	1.00	-	-	-	32.95	-	-	1
Jun-25 9,000	2.00	-	-	-	30.96	-	-	6
Jun-25 9,100	3.00	-	-	-	30.56	-	-	31
Jun-25 9,200	3.00	-	-	-	30.17	-	-	15
Jun-25 9,300	3.00	-	-	-	29.77	-0.01	-	3
Jun-25 9,500	4.00	-	-	-	28.97	-0.01	-	4
Jun-25 9,600	5.00	-	-	-	28.57	-0.01	-	6
Jun-25 9,700	5.00	-	-	-	28.17	-0.01	-	2
Jun-25 9,800	6.00	-	-	-	27.78	-0.01	-	12
Jun-25 9,900	7.00	-	-	-	27.38	-0.01	-	22
Jun-25 10,000	8.00	-	-	-	26.98	-0.01	-	528
Jun-25 10,100	9.00	-	-	-	26.58	-0.01	-	26
Jun-25 10,200	10.00	-	-	-	26.18	-0.02	-	17
Jun-25 10,300	11.00	-	-	-	25.79	-0.02	-	28
Jun-25 10,400	12.00	-	-	-	25.39	-0.02	-	19
Jun-25 10,500	14.00	-	-	-	24.99	-0.02	-	24
Jun-25 10,600	15.00	-	-	-	24.59	-0.02	-	34
Jun-25 10,700	17.00	-	-	-	24.19	-0.03	-	17
Jun-25 10,800	19.00	-	-	-	23.79	-0.03	-	13
Jun-25 10,900	22.00	-	-	-	23.40	-0.03	-	18
Jun-25 11,000	24.00	-	-	-	23.00	-0.04	-	30
Jun-25 11,100	27.00	-	-	-	22.60	-0.04	-	4
Jun-25 11,200	30.00	-	-	-	22.20	-0.05	-	13
Jun-25 11,300	34.00	-	-	-	21.80	-0.05	-	13
Jun-25 11,400	38.00	-	-	-	21.41	-0.06	-	7
Jun-25 11,500	43.00	-	-	-	21.01	-0.07	-	67
Jun-25 11,600	48.00	-	-	-	20.61	-0.08	-	6
Jun-25 11,700	54.00	55.00	55.00	55.00	20.21	-0.09	1	254
Jun-25 11,800	61.00	-	-	-	19.81	-0.10	-	2,008
Jun-25 11,900	68.00	-	-	-	19.41	-0.11	-	251
Jun-25 12,000	76.00	-	-	-	19.02	-0.12	-	17
Jun-25 12,100	86.00	-	-	-	18.62	-0.14	-	102
Jun-25 12,200	96.00	-	-	-	18.22	-0.15	-	69
Jun-25 12,300	108.00	-	-	-	17.82	-0.17	-	1
Jun-25 12,400	122.00	-	-	-	17.42	-0.19	-	8
Jun-25 12,500	137.00	-	-	-	17.03	-0.21	-	21
Jun-25 12,600	154.00	-	-	-	16.63	-0.23	-	4
Jun-25 12,700	173.00	162.00	162.00	162.00	16.23	-0.26	1	1
Jun-25 12,800	195.00	-	-	-	15.83	-0.29	-	15
Jun-25 12,900	219.00	-	-	-	15.43	-0.32	-	203
Jun-25 12,950	232.00	-	-	-	15.23	-0.34	-	3
Jun-25 13,000	247.00	-	-	-	15.03	-0.36	-	19
Jun-25 13,100	277.00	-	-	-	14.64	-0.40	-	1
Jun-25 13,200	312.00	-	-	-	14.24	-0.44	-	1
Jun-25 13,300	350.00	-	-	-	13.84	-0.48	-	29
Jun-25 13,400	397.00	-	-	-	13.60	-0.52	-	1
Jun-25 13,500	448.00	500.00	500.00	500.00	13.38	-0.57	3	22
Jun-25 13,600	505.00	583.00	583.00	583.00	13.16	-0.62	2	2
Jun-25 13,700	566.00	-	-	-	12.94	-0.66	-	1
Jun-25 13,800	631.00	616.00	616.00	616.00	12.72	-0.71	1	1
Jun-25 14,000	776.00	-	-	-	12.28	-0.79	-	2
Sep-25 6,400	1.00	-	-	-	35.77	-	-	1
Sep-25 6,600	1.00	-	-	-	35.11	-	-	2
Sep-25 6,900	2.00	-	-	-	34.13	-	-	1
Sep-25 8,000	7.00	-	-	-	30.54	-0.01	-	1
Sep-25 8,200	8.00	-	-	-	29.88	-0.01	-	3
Sep-25 8,500	10.00	-	-	-	28.90	-0.01	-	7
Sep-25 8,600	11.00	-	-	-	28.57	-0.01	-	2
Sep-25 8,700	12.00	-	-	-	28.25	-0.01	-	7
Sep-25 8,900	15.00	-	-	-	27.59	-0.02	-	8
Sep-25 9,000	16.00	-	-	-	27.27	-0.02	-	13
Sep-25 9,100	17.00	-	-	-	26.94	-0.02	-	2
Sep-25 9,200	19.00	-	-	-	26.61	-0.02	-	2
Sep-25 9,300	21.00	10.00	10.00	10.00	26.29	-0.02	2	2
Sep-25 9,400	22.00	-	-	-	25.96	-0.02	-	6
Sep-25 9,500	24.00	-	-	-	25.63	-0.03	-	4
Sep-25 9,800	31.00	-	-	-	24.65	-0.03	-	1
Sep-25 9,900	34.00	-	-	-	24.32	-0.04	-	2
Sep-25 10,000	37.00	-	-	-	24.00	-0.04	-	2
Sep-25 10,100	40.00	-	-	-	23.67	-0.04	-	2
Sep-25 10,200	43.00	-	-	-	23.34	-0.05	-	3
Sep-25 10,300	47.00	-	-	-	23.02	-0.05	-	1
Sep-25 10,400	50.00	-	-	-	22.69	-0.05	-	16
Sep-25 10,500	55.00	-	-	-	22.36	-0.06	-	7
Sep-25 10,600	59.00	-	-	-	22.03	-0.06	-	2
Sep-25 10,700	64.00	-	-	-	21.71	-0.07	-	7
Sep-25 10,800	69.00	-	-	-	21.38	-0.07	-	4
Sep-25 10,900	75.00	-	-	-	21.05	-0.08	-	8
Sep-25 11,000	81.00	-	-	-	20.73	-0.09	-	14
Sep-25 11,100	88.00	-	-	-	20.40	-0.09	-	13
Sep-25 11,200	95.00	-	-	-	20.07	-0.10	-	7
Sep-25 11,300	103.00	103.00	103.00	101.00	19.75	-0.11	2	4
Sep-25 11,400	111.00	112.00	112.00	112.00	19.42	-0.12	1	1
Sep-25 11,500	120.00	-	-	-	19.09	-0.13	-	40
Sep-25 11,600	130.00	-	-	-	18.76	-0.14	-	1
Sep-25 11,700	141.00	-	-	-	18.44	-0.15	-	4
Sep-25 11,900	165.00	-	-	-	17.78	-0.17	-	2
Sep-25 12,000	179.00	183.00	183.00	183.00	17.46	-0.19	1	62
Sep-25 12,100	193.00	-	-	-	17.13	-0.20	-	1
Sep-25 12,200	209.00	228.00	228.00	228.00	16.80	-0.22	1	2
Sep-25 12,300	227.00	-	-	-	16.48	-0.24	-	2
Sep-25 12,400	246.00	-	-	-	16.15	-0.26	-	4
Sep-25 12,500	266.00	-	-	-	15.82	-0.28	-	5
Sep-25 12,600	289.00	-	-	-	15.50	-0.30	-	8
Sep-25 12,700	313.00	-	-	-	15.17	-0.32	-	7
Sep-25 12,800	339.00	-	-	-	14.84	-0.35	-	1
Sep-25 13,000	398.00	-	-	-	14.19	-0.40	-	18
Sep-25 13,400	559.00	-	-	-	13.14	-0.52	-	1
Sep-25 13,500	611.00	-	-	-	12.99	-0.56	-	2
Sep-25 13,800	787.00	-	-	-	12.53	-0.65	-	1
Sep-25 14,000	921.00	-	-	-	12.23	-0.72	-	22
Sep-25 14,200	1,067.00	-	-	-	11.93	-0.78	-	2
Sep-25 14,400	1,224.00	-	-	-	11.63	-0.83	-	3
Dec-25 6,500	4.00	-	-	-	32.09	-	-	1
Dec-25 6,600	5.00	-	-	-	31.81	-	-	2
Dec-25 6,900	6.00	-	-	-	30.99	-0.01	-	1
Dec-25 7,000	7.00	-	-	-	30.71	-0.01	-	711
Dec-25 7,400	10.00	-	-	-	29.61	-0.01	-	2
Dec-25 7,600	12.00	-	-	-	29.06	-0.01	-	2
Dec-25 7,900	15.00	-	-	-	28.23	-0.01	-	4
Dec-25 8,000	17.00	-	-	-	27.95	-0.01	-	10
Dec-25 8,100	18.00	-	-	-	27.68	-0.02	-	1
Dec-25 8,300	21.00	-	-	-	27.13	-0.02	-	4
Dec-25 8,600	27.00	-	-	-	26.30	-0.02	-	5,000
Dec-25 8,900	34.00	-	-	-	25.47	-0.03	-	1
Dec-25 9,000	37.00	-	-	-	25.20	-0.03	-	501
Dec-25 9,100	39.00	-	-	-	24.92	-0.03	-	1
Dec-25 9,400	49.00	-	-	-	24.10	-0.04	-	1
Dec-25 9,500	53.00	-	-	-	23.82	-0.04	-	2
Dec-25 9,600	57.00	-	-	-	23.55	-0.05	-	6
Dec-25 9,900	70.00	-	-	-	22.72	-0.06	-	3
Dec-25 10,000	75.00	-	-	-	22.44	-0.06	-	5
Dec-25 10,200	86.00	-	-	-	21.89	-0.07	-	3
Dec-25 10,300	92.00	-	-	-	21.62	-0.08	-	1
Dec-25 10,500	105.00	-	-	-	21.06	-0.09	-	8
Dec-25 10,600	112.00	-	-	-	20.79	-0.09	-	18,000
Dec-25 10,800	128.00	123.00	123.00	123.00	20.24	-0.11	1	33
Dec-25 10,900	137.00	-	-	-	19.96	-0.11	-	1
Dec-25 11,000	147.00	-	-	-	19.69	-0.12	-	10,003
Dec-25 11,100	157.00	-	-	-	19.41	-0.13	-	1,500
Dec-25 11,200	167.00	-	-	-	19.14	-0.14	-	1,000
Dec-25 11,300	179.00	-	-	-	18.86	-0.15	-	6,000
Dec-25 11,400	191.00	-	-	-	18.58	-0.16	-	15,002
Dec-25 11,500	204.00	-	-	-	18.31	-0.17	-	1,503
Dec-25 11,600	218.00	-	-	-	18.03	-0.18	-	11,003
Dec-25 11,700	232.00	-	-	-	17.76	-0.19	-	1
Dec-25 11,800	248.00	-	-	-	17.48	-0.21	-	3,007
Dec-25 11,900	265.00	-	-	-	17.21	-0.22	-	5,002
Dec-25 12,000	283.00	-	-	-	16.93	-0.23	-	13
Dec-25 12,100	301.00	-	-	-	16.65	-0.25	-	3
Dec-25 12,200	322.00	313.00	313.00	313.00	16.38	-0.26	1	2
Dec-25 12,500	391.00	-	-	-	15.55	-0.32	-	10
Dec-25 12,700	445.00	-	-	-	15.00	-0.36	-	1
Dec-25 13,000	541.00	-	-	-	14.17	-0.42	2,000	2,018
Dec-25 13,100	578.00	-	-	-	13.90	-0.45	-	1
Dec-25 13,300	662.00	-	-	-	13.47	-0.50	-	1
Dec-25 13,400	711.00	701.00	701.00	701.00	13.31	-0.53	1	1
Dec-25 14,200	1,193.00	-	-	-	11.97	-0.74	-	1
Mar-26 8,000	31.00	-	-	-	26.68	-0.02	-	3
Mar-26 8,500	44.00	-	-	-	25.41	-0.03	-	6
Mar-26 9,900	108.00	-	-	-	21.87	-0.08	-	2
Mar-26 10,000	115.00	-	-	-	21.62	-0.08	-	6
Mar-26 11,800	323.00	-	-	-	17.07	-0.23	-	3
Mar-26 15,000	1,864.00	-	-	-	10.63	-0.86	-	9
Mar-26 15,500	2,303.00	-	-	-	9.82	-0.93	-	2
Jun-26 8,000	54.00	-	-	-	26.02	-0.03	-	300
Jun-26 9,500	128.00	-	-	-	22.30	-0.08	-	350
Jun-26 10,200	185.00	-	-	-	20.56	-0.12	-	1
Dec-26 8,600	137.00	-	-	-	23.34	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	122.10		27/03/25
	ACCIONA Close	121.00		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	1.43	-	-	-	25.04	0.31	-	1
May-25 115.00	8.59	-	-	-	26.97	0.72	-	3
May-25 125.00	2.98	-	-	-	24.90	0.39	-	1
Jun-25 120.00	6.80	-	-	-	25.43	0.57	-	7
Jun-25 125.00	4.37	-	-	-	24.82	0.43	-	4
Jun-25 135.00	1.51	-	-	-	23.91	0.20	-	10
Jun-25 150.00	0.15	-	-	-	22.54	0.03	-	1
Sep-25 105.00	18.18	-	-	-	28.23	0.84	-	1
Sep-25 110.00	14.26	-	-	-	27.29	0.77	-	126
Sep-25 125.00	5.56	-	-	-	25.01	0.44	-	6
Sep-25 145.00	1.05	-	-	-	23.91	0.12	-	5
Dec-25 115.00	12.06	-	-	-	26.01	0.63	-	1
Dec-25 125.00	7.16	-	-	-	24.95	0.45	-	1
Dec-25 140.00	3.00	-	-	-	24.33	0.23	-	4
Dec-25 145.00	2.18	-	-	-	24.13	0.18	-	3
Mar-26 120.00	10.58	-	-	-	24.47	0.53	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 115.00	0.89	-	-	-	26.55	-0.20	-	1
Apr-25 w0 120.00	2.38	-	-	-	25.03	-0.43	-	1
May-25 110.00	1.10	-	-	-	27.84	-0.16	-	1
May-25 115.00	2.12	-	-	-	26.33	-0.27	-	2
Jun-25 82.00	0.04	-	-	-	33.80	-0.01	-	26
Jun-25 94.00	0.26	-	-	-	30.79	-0.03	-	1
Jun-25 98.00	0.46	-	-	-	29.79	-0.06	-	10
Jun-25 105.00	1.10	-	-	-	28.03	-0.13	-	5
Jun-25 115.00	3.14	-	-	-	25.52	-0.31	-	5
Sep-25 82.00	0.39	-	-	-	30.19	-0.04	-	188
Sep-25 94.00	1.34	-	-	-	27.94	-0.11	-	5
Sep-25 100.00	2.28	-	-	-	26.81	-0.18	-	5
Sep-25 120.00	9.24	-	-	-	23.07	-0.54	-	5
Dec-25 82.00	0.77	-	-	-	28.81	-0.06	-	230
Dec-25 105.00	4.68	-	-	-	25.39	-0.27	-	1
Dec-25 130.00	17.18	-	-	-	22.64	-0.68	-	6
Mar-26 82.00	1.07	-	-	-	27.05	-0.07	-	47

	Previous Close	17.45		27/03/25
	ACCIONA ENERGIA Close	17.13		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 19.50	0.01	-	-	-	25.69	0.02	-	1
May-25 20.00	0.04	-	-	-	25.43	0.06	-	1
Sep-25 15.00	2.50	-	-	-	28.70	0.81	-	6
Sep-25 16.00	1.80	-	-	-	27.82	0.68	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.23	-	-	-	30.08	-0.28	-	10
Apr-25 w0 17.00	0.42	-	-	-	29.60	-0.44	-	1
Apr-25 w0 18.00	1.03	-	-	-	29.26	-0.74	-	3
May-25 15.00	0.11	-	-	-	31.56	-0.11	-	5
Jun-25 14.50	0.20	0.15	0.15	0.15	30.58	-0.15	5	10
Jun-25 17.00	1.04	-	-	-	28.35	-0.51	-	1
Jun-25 18.50	2.05	-	-	-	28.02	-0.74	-	2
Jun-25 21.00	4.25	-	-	-	27.63	-0.95	-	15
Jun-25 22.00	5.22	-	-	-	27.47	-0.98	-	4
Sep-25 18.50	2.36	-	-	-	28.13	-0.66	-	1

	Previous Close	11.41		27/03/25
	ACERINOX Close	11.16		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.36	-	-	-	24.32	0.62	-	8
Apr-25 w0 11.50	0.12	-	-	-	23.17	0.31	-	4
Apr-25 w0 12.00	0.03	-	-	-	22.33	0.10	-	10
Jun-25 8.75	2.49	-	-	-	30.84	0.96	-	5
Jun-25 9.50	1.79	-	-	-	28.37	0.90	-	2
Jun-25 9.75	1.57	-	-	-	27.55	0.87	-	5
Jun-25 10.00	1.35	-	-	-	26.73	0.83	-	114
Jun-25 10.50	0.96	-	-	-	25.09	0.73	-	141
Jun-25 11.00	0.62	-	-	-	23.45	0.59	-	6
Jun-25 11.50	0.36	-	-	-	22.40	0.43	-	32
Jun-25 12.00	0.19	-	-	-	21.64	0.28	-	2
Jun-25 12.50	0.09	-	-	-	20.88	0.15	-	1
Jun-25 13.50	0.01	-	-	-	19.36	0.03	-	3
Sep-25 9.50	1.87	-	-	-	28.51	0.85	-	2
Sep-25 9.75	1.67	-	-	-	27.82	0.82	-	25
Sep-25 10.00	1.47	-	-	-	27.12	0.78	-	155
Sep-25 10.50	1.10	-	-	-	25.73	0.69	-	9
Sep-25 11.00	0.78	0.72	0.72	0.72	24.34	0.58	5	11
Sep-25 12.00	0.35	-	-	-	22.92	0.34	-	4
Dec-25 9.00	2.37	-	-	-	29.47	0.87	-	2
Dec-25 9.50	1.96	-	-	-	28.18	0.81	-	25
Dec-25 9.75	1.77	-	-	-	27.54	0.77	-	30
Dec-25 10.00	1.58	-	-	-	26.90	0.74	-	2
Dec-25 10.50	1.24	-	-	-	25.62	0.65	-	10
Dec-25 11.50	0.68	-	-	-	23.57	0.47	-	3
Dec-25 12.00	0.50	-	-	-	23.07	0.37	-	50
Dec-25 12.50	0.35	-	-	-	22.56	0.29	-	1
Dec-25 14.00	0.09	-	-	-	21.04	0.11	-	35
Mar-26 8.75	2.61	-	-	-	30.18	0.88	-	30
Mar-26 10.00	1.64	1.72	1.72	1.72	27.16	0.72	3	3
Mar-26 10.50	1.31	-	-	-	25.95	0.64	-	41
Mar-26 11.00	1.01	-	-	-	24.74	0.56	-	2
Dec-26 9.00	2.56	-	-	-	31.41	0.79	-	50
Dec-26 9.75	2.06	-	-	-	30.02	0.70	-	2
Jun-27 9.50	2.31	-	-	-	31.03	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.15	-	-	-	21.71	-0.37	-	2
May-25 10.50	0.13	0.14	0.14	0.14	23.21	-0.22	1	2
May-25 11.00	0.27	0.28	0.28	0.28	21.40	-0.40	10	12
May-25 12.00	0.89	-	-	-	19.41	-0.84	-	2
Jun-25 6.50	-	-	-	-	38.17	-	-	1
Jun-25 7.75	0.01	-	-	-	34.06	-0.01	-	1
Jun-25 8.25	0.01	-	-	-	32.42	-0.02	-	42
Jun-25 8.50	0.02	-	-	-	31.60	-0.03	-	2
Jun-25 8.75	0.03	-	-	-	30.78	-0.04	-	82
Jun-25 9.00	0.04	-	-	-	29.96	-0.06	-	83
Jun-25 9.25	0.06	-	-	-	29.14	-0.08	-	6
Jun-25 9.75	0.11	-	-	-	27.49	-0.13	-	415
Jun-25 10.00	0.14	-	-	-	26.67	-0.17	-	11
Jun-25 10.50	0.24	0.22	0.22	0.22	25.03	-0.27	6	14
Jun-25 11.00	0.40	-	-	-	23.39	-0.41	-	11
Sep-25 8.25	0.10	-	-	-	32.02	-0.08	-	15
Sep-25 8.50	0.12	-	-	-	31.33	-0.10	-	103
Sep-25 8.75	0.16	-	-	-	30.63	-0.12	-	40
Sep-25 9.00	0.19	-	-	-	29.94	-0.15	-	10
Sep-25 9.25	0.23	-	-	-	29.25	-0.18	-	260
Sep-25 9.50	0.28	-	-	-	28.55	-0.21	-	120
Sep-25 10.00	0.40	-	-	-	27.16	-0.28	-	11
Sep-25 10.50	0.56	-	-	-	25.77	-0.37	-	10
Sep-25 11.00	0.77	-	-	-	24.38	-0.48	-	3
Sep-25 13.50	2.61	-	-	-	21.21	-0.92	-	1
Dec-25 8.00	0.13	-	-	-	30.25	-0.09	-	1
Dec-25 8.50	0.19	-	-	-	28.96	-0.12	-	11
Dec-25 9.00	0.26	-	-	-	27.68	-0.17	-	26
Dec-25 9.25	0.31	-	-	-	27.04	-0.20	-	3
Dec-25 9.50	0.35	-	-	-	26.39	-0.22	-	10
Dec-25 11.00	0.85	-	-	-	22.54	-0.47	-	27
Mar-26 8.50	0.27	-	-	-	27.01	-0.16	-	10
Jun-27 8.75	0.54	-	-	-	20.78	-0.25	-	1

	Previous Close	55.35		27/03/25
	ACS Close	55.55		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	11.62	-	-	-	35.95	1.00	-	28
Apr-25 w0 56.00	1.19	-	-	-	25.41	0.47	-	28
Apr-25 w0 58.00	0.51	-	-	-	25.11	0.26	-	10
Apr-25 w0 60.00	0.17	-	-	-	24.81	0.11	-	15
May-25 56.00	1.93	-	-	-	24.80	0.50	-	26
May-25 58.00	1.14	-	-	-	24.50	0.35	-	1
May-25 60.00	0.60	-	-	-	24.20	0.22	-	1
May-25 62.00	0.30	-	-	-	23.90	0.12	-	1
Jun-25 34.00	21.75	-	-	-	39.52	1.00	-	1
Jun-25 37.00	18.78	-	-	-	37.36	0.99	-	30
Jun-25 40.00	15.85	-	-	-	35.20	0.98	-	3
Jun-25 42.00	13.91	-	-	-	33.76	0.97	-	25
Jun-25 43.00	12.96	-	-	-	33.04	0.96	-	25
Jun-25 45.00	11.07	-	-	-	31.60	0.93	-	1
Jun-25 46.00	10.15	-	-	-	30.88	0.91	-	51
Jun-25 48.00	8.37	-	-	-	29.44	0.87	-	1
Jun-25 50.00	6.67	-	-	-	28.00	0.81	-	1
Jun-25 56.00	2.52	-	-	-	23.96	0.51	-	27
Jun-25 58.00	1.69	-	-	-	23.76	0.39	-	75
Sep-25 36.00	19.79	-	-	-	33.69	0.99	-	25
Sep-25 45.00	11.21	-	-	-	29.16	0.91	-	1
Sep-25 46.00	10.31	-	-	-	28.65	0.89	-	51
Sep-25 47.00	9.46	-	-	-	28.15	0.87	-	2
Sep-25 48.00	8.60	-	-	-	27.65	0.84	-	2
Sep-25 49.00	7.78	-	-	-	27.14	0.81	-	1
Sep-25 50.00	7.01	-	-	-	26.64	0.78	-	3
Sep-25 52.00	5.54	-	-	-	25.63	0.70	-	1
Sep-25 54.00	4.21	-	-	-	24.62	0.61	-	26
Sep-25 56.00	3.13	-	-	-	23.81	0.51	-	25
Sep-25 58.00	2.32	-	-	-	23.68	0.42	-	25
Sep-25 60.00	1.68	-	-	-	23.55	0.33	-	1
Dec-25 31.00	24.73	-	-	-	34.20	1.00	-	3
Dec-25 33.00	22.75	-	-	-	33.33	1.00	-	3
Dec-25 35.00	20.78	-	-	-	32.47	0.99	-	25
Dec-25 36.00	19.80	-	-	-	32.04	0.99	-	25
Dec-25 37.00	18.82	-	-	-	31.60	0.98	-	25
Dec-25 38.00	17.86	-	-	-	31.17	0.98	-	25
Dec-25 39.00	16.90	-	-	-	30.74	0.97	-	25
Dec-25 40.00	15.95	-	-	-	30.31	0.96	-	31
Dec-25 41.00	15.02	-	-	-	29.88	0.95	-	26
Dec-25 43.00	13.19	-	-	-	29.01	0.92	-	1
Dec-25 44.00	12.29	-	-	-	28.58	0.90	-	3
Dec-25 46.00	10.61	-	-	-	27.72	0.85	-	1
Dec-25 49.00	8.24	-	-	-	26.42	0.77	-	1
Dec-25 50.00	7.49	-	-	-	25.99	0.73	-	2
Dec-25 52.00	6.15	-	-	-	25.12	0.66	-	1
Dec-25 54.00	4.88	-	-	-	24.26	0.59	-	4
Dec-25 56.00	3.87	-	-	-	23.57	0.51	-	3
Dec-25 70.00	0.61	-	-	-	22.90	0.12	-	75
Dec-25 72.00	0.44	-	-	-	22.80	0.10	-	25
Mar-26 26.00	29.69	-	-	-	35.44	1.00	-	1
Mar-26 35.00	20.78	-	-	-	31.93	0.99	-	25
Mar-26 36.00	19.81	-	-	-	31.54	0.98	-	25
Mar-26 37.00	18.86	-	-	-	31.15	0.97	-	25
Mar-26 38.00	17.90	-	-	-	30.76	0.97	-	25
Mar-26 39.00	16.96	-	-	-	30.37	0.96	-	25
Mar-26 41.00	15.13	-	-	-	29.59	0.93	-	10
Mar-26 48.00	9.40	-	-	-	26.85	0.77	-	25
Mar-26 49.00	8.66	-	-	-	26.46	0.74	-	25
Mar-26 52.00	6.70	-	-	-	25.29	0.64	-	25
Mar-26 54.00	5.51	-	-	-	24.51	0.58	-	27
Mar-26 56.00	4.50	-	-	-	23.88	0.51	-	25
Jun-26 56.00	5.11	-	-	-	23.74	0.52	-	1
Sep-26 56.00	5.18	-	-	-	23.59	0.52	-	25
Sep-26 58.00	4.43	-	-	-	23.42	0.47	-	1
Mar-27 56.00	5.89	-	-	-	23.61	0.53	-	25
Jun-27 28.00	27.70	-	-	-	33.13	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	-	-	-	-	37.04	-	-	25
Apr-25 w0 47.00	0.02	-	-	-	31.61	-0.01	-	1
Apr-25 w0 50.00	0.10	-	-	-	28.89	-0.06	-	25
Apr-25 w0 52.00	0.28	-	-	-	27.08	-0.14	-	26
Apr-25 w0 54.00	0.68	0.74	0.74	0.74	25.26	-0.30	1	26
Apr-25 w0 58.00	2.82	-	-	-	23.49	-0.77	-	1
May-25 50.00	0.45	-	-	-	28.44	-0.14	-	1
May-25 54.00	1.28	-	-	-	24.87	-0.35	-	20
Jun-25 28.00	-	-	-	-	42.62	-	-	30
Jun-25 30.00	-	-	-	-	41.18	-	-	11
Jun-25 31.00	-	-	-	-	40.46	-	-	25
Jun-25 34.00	0.01	-	-	-	38.30	-	-	2
Jun-25 36.00	0.02	-	-	-	36.86	-0.01	-	10
Jun-25 38.00	0.03	-	-	-	35.42	-0.01	-	50
Jun-25 39.00	0.05	-	-	-	34.70	-0.01	-	25
Jun-25 41.00	0.08	-	-	-	33.26	-0.02	-	25
Jun-25 42.00	0.11	-	-	-	32.54	-0.03	-	53
Jun-25 43.00	0.14	-	-	-	31.82	-0.04	-	25
Jun-25 45.00	0.23	-	-	-	30.38	-0.06	-	25
Jun-25 46.00	0.30	-	-	-	29.66	-0.08	-	1
Jun-25 47.00	0.38	-	-	-	28.94	-0.10	-	5
Jun-25 48.00	0.48	-	-	-	28.22	-0.12	-	5
Jun-25 49.00	0.61	-	-	-	27.50	-0.15	-	25
Jun-25 50.00	0.75	-	-	-	26.78	-0.18	-	25
Jun-25 52.00	1.15	-	-	-	25.34	-0.26	-	27
Sep-25 27.00	0.01	-	-	-	36.90	-	-	1
Sep-25 33.00	0.06	-	-	-	33.88	-0.01	-	35
Sep-25 34.00	0.07	-	-	-	33.37	-0.02	-	25
Sep-25 35.00	0.10	-	-	-	32.87	-0.02	-	100
Sep-25 36.00	0.13	-	-	-	32.36	-0.03	-	25
Sep-25 37.00	0.16	-	-	-	31.86	-0.03	-	1
Sep-25 39.00	0.26	-	-	-	30.85	-0.05	-	27
Sep-25 46.00	0.98	-	-	-	27.32	-0.16	-	5
Sep-25 47.00	1.18	-	-	-	26.82	-0.19	-	2
Sep-25 48.00	1.37	-	-	-	26.32	-0.22	-	25
Sep-25 49.00	1.60	-	-	-	25.81	-0.25	-	50
Dec-25 25.00	0.02	-	-	-	35.61	-	-	20
Dec-25 28.00	0.04	-	-	-	34.31	-0.01	-	25
Dec-25 29.00	0.06	-	-	-	33.88	-0.01	-	25
Dec-25 30.00	0.07	-	-	-	33.45	-0.01	-	25
Dec-25 31.00	0.09	-	-	-	33.02	-0.02	-	26
Dec-25 32.00	0.12	-	-	-	32.58	-0.02	-	27
Dec-25 33.00	0.15	-	-	-	32.15	-0.02	-	25
Dec-25 34.00	0.18	-	-	-	31.72	-0.03	-	25
Dec-25 35.00	0.24	-	-	-	31.29	-0.04	-	25
Dec-25 36.00	0.29	-	-	-	30.86	-0.04	-	25
Dec-25 37.00	0.34	-	-	-	30.42	-0.05	-	25
Dec-25 38.00	0.41	-	-	-	29.99	-0.06	-	27
Dec-25 43.00	0.95	-	-	-	27.83	-0.13	-	25
Dec-25 44.00	1.09	-	-	-	27.40	-0.15	-	2
Dec-25 46.00	1.48	-	-	-	26.54	-0.19	-	27
Dec-25 47.00	1.68	-	-	-	26.10	-0.22	-	200
Dec-25 48.00	1.92	-	-	-	25.67	-0.24	-	60
Dec-25 49.00	2.20	-	-	-	25.24	-0.27	-	25
Dec-25 50.00	2.48	-	-	-	24.81	-0.30	-	1
Dec-25 52.00	3.17	-	-	-	23.94	-0.37	-	2
Mar-26 28.00	0.10	-	-	-	33.06	-0.01	-	25
Mar-26 29.00	0.13	-	-	-	32.67	-0.02	-	25
Mar-26 31.00	0.19	-	-	-	31.89	-0.03	-	25
Mar-26 32.00	0.24	-	-	-	31.50	-0.03	-	25
Mar-26 33.00	0.29	-	-	-	31.11	-0.04	-	25
Mar-26 34.00	0.34	-	-	-	30.72	-0.04	-	25
Mar-26 39.00	0.77	-	-	-	28.77	-0.10	-	20
Mar-26 44.00	1.56	-	-	-	26.81	-0.18	-	25
Mar-26 45.00	1.76	-	-	-	26.42	-0.20	-	25
Mar-26 46.00	1.96	-	-	-	26.03	-0.22	-	50
Mar-26 47.00	2.23	-	-	-	25.64	-0.24	-	3
Mar-26 54.00	4.65	-	-	-	22.91	-0.44	-	1
Jun-26 30.00	0.21	-	-	-	30.90	-0.03	-	25
Jun-26 31.00	0.26	-	-	-	30.52	-0.03	-	25
Jun-26 34.00	0.43	-	-	-	29.39	-0.05	-	10
Jun-26 41.00	1.20	-	-	-	26.74	-0.13	-	25
Jun-26 42.00	1.36	-	-	-	26.36	-0.15	-	25
Jun-26 43.00	1.55	-	-	-	25.98	-0.17	-	25
Jun-26 44.00	1.75	-	-	-	25.61	-0.18	-	25
Jun-26 45.00	1.95	-	-	-	25.23	-0.20	-	25
Sep-26 50.00	4.01	-	-	-	22.24	-0.36	-	25
Sep-26 52.00	4.76	-	-	-	21.51	-0.42	-	50
Sep-26 54.00	5.68	-	-	-	20.78	-0.48	-	50
Sep-26 56.00	6.68	-	-	-	20.17	-0.54	-	50
Dec-26 23.00	0.11	-	-	-	31.96	-0.01	-	201
Dec-26 24.00	0.14	-	-	-	31.60	-0.02	-	25
Dec-26 25.00	0.18	-	-	-	31.23	-0.02	-	25
Dec-26 27.00	0.26	-	-	-	30.50	-0.03	-	25
Dec-26 28.00	0.32	-	-	-	30.13	-0.03	-	75
Dec-26 29.00	0.37	-	-	-	29.77	-0.04	-	75
Dec-26 30.00	0.43	-	-	-	29.40	-0.04	-	17
Dec-26 33.00	0.69	-	-	-	28.30	-0.07	-	6
Dec-26 34.00	0.77	-	-	-	27.94	-0.08	-	25
Dec-26 35.00	0.90	-	-	-	27.57	-0.09	-	200
Jun-27 22.00	0.16	-	-	-	31.25	-0.02	-	360
Jun-27 24.00	0.24	-	-	-	30.56	-0.02	-	85
Jun-27 28.00	0.47	-	-	-	29.19	-0.04	-	2
Jun-27 33.00	0.96	-	-	-	27.48	-0.08	-	2

	Previous Close	218.80		27/03/25
	AENA Close	219.20		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 220.00	4.11	-	-	-	20.53	0.49	-	500
Apr-25 w0 230.00	0.94	-	-	-	19.79	0.17	-	5
May-25 240.00	0.15	-	-	-	17.66	0.03	-	1
Jun-25 175.00	44.51	-	-	-	30.61	1.00	-	5
Jun-25 190.00	29.78	-	-	-	27.67	0.96	-	5
Jun-25 195.00	25.03	-	-	-	26.69	0.93	-	5
Jun-25 200.00	20.45	-	-	-	25.71	0.88	-	3
Jun-25 220.00	6.08	-	-	-	21.85	0.47	-	5
Jun-25 230.00	2.52	-	-	-	20.77	0.24	-	28
Sep-25 175.00	44.58	-	-	-	28.64	0.98	-	5
Sep-25 180.00	39.70	-	-	-	27.91	0.97	-	5
Sep-25 190.00	30.40	-	-	-	26.47	0.90	-	5
Sep-25 200.00	22.02	-	-	-	25.02	0.77	-	5
Sep-25 210.00	15.00	-	-	-	23.58	0.61	-	5
Sep-25 230.00	5.92	-	-	-	21.36	0.32	-	20
Sep-25 240.00	3.39	-	-	-	20.54	0.21	-	15
Dec-25 210.00	17.44	-	-	-	22.51	0.57	-	1
Dec-25 220.00	12.25	-	-	-	21.35	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 195.00	0.10	-	-	-	24.72	-0.02	-	5
Apr-25 w0 200.00	0.27	-	-	-	23.79	-0.05	-	123
Apr-25 w0 210.00	1.28	-	-	-	21.94	-0.19	-	5
May-25 185.00	0.67	-	-	-	24.54	-0.07	-	1
Jun-25 155.00	0.15	-	-	-	29.68	-0.01	-	1
Jun-25 160.00	0.23	-	-	-	28.70	-0.02	-	1
Jun-25 180.00	1.06	-	-	-	24.78	-0.09	-	5
Jun-25 185.00	1.50	-	-	-	23.80	-0.12	-	1
Jun-25 195.00	2.97	-	-	-	21.84	-0.22	-	9
Jun-25 230.00	20.82	-	-	-	15.92	-0.89	-	5
Sep-25 130.00	0.18	-	-	-	31.82	-0.01	-	1
Sep-25 185.00	3.94	-	-	-	23.87	-0.19	-	5
Sep-25 195.00	6.12	-	-	-	22.43	-0.28	-	5
Sep-25 210.00	11.12	-	-	-	20.26	-0.46	-	5
Sep-25 230.00	22.96	-	-	-	18.04	-0.76	-	5
Dec-25 155.00	1.55	-	-	-	26.48	-0.07	-	5
Dec-25 200.00	9.42	-	-	-	21.08	-0.34	-	5

	Previous Close	10.03		27/03/25
	ALMIRALL Close	10.08		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	0.10	-	-	-	25.77	0.27	-	20
Jun-25 9.25	1.00	-	-	-	25.90	0.80	-	36
Jun-25 9.50	0.82	-	-	-	25.86	0.73	-	37
Jun-25 10.00	0.52	-	-	-	25.77	0.56	-	11
Sep-25 10.50	0.51	-	-	-	25.84	0.43	-	2

	Previous Close	73.82		27/03/25
	AMADEUS Close	74.20		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 72.00	3.00	-	-	-	22.67	0.73	-	1
Apr-25 w0 74.00	1.65	1.30	1.30	1.30	20.90	0.54	25	25
Apr-25 w0 76.00	0.78	-	-	-	20.37	0.33	-	2
Apr-25 w0 78.00	0.31	-	-	-	19.99	0.16	-	25
May-25 76.00	1.61	-	-	-	20.70	0.41	-	25
May-25 80.00	0.51	-	-	-	19.95	0.18	-	25
Jun-25 52.00	22.62	-	-	-	39.34	0.98	-	25
Jun-25 56.00	18.75	-	-	-	36.03	0.96	-	3
Jun-25 60.00	14.94	-	-	-	32.73	0.93	-	7
Jun-25 62.00	13.08	-	-	-	31.07	0.90	-	8
Jun-25 64.00	11.27	-	-	-	29.42	0.87	-	3
Jun-25 66.00	9.48	-	-	-	27.77	0.84	-	10
Jun-25 68.00	7.80	-	-	-	26.11	0.79	-	2
Jun-25 70.00	6.19	-	-	-	24.46	0.72	-	50
Jun-25 72.00	4.67	-	-	-	22.81	0.65	-	28
Jun-25 74.00	3.34	-	-	-	21.16	0.55	-	60
Jun-25 76.00	2.37	-	-	-	20.72	0.45	-	58
Jun-25 78.00	1.62	-	-	-	20.41	0.34	-	25
Jun-25 80.00	1.05	-	-	-	20.10	0.25	-	81
Jun-25 82.00	0.65	-	-	-	19.80	0.17	-	1
Jun-25 84.00	0.38	-	-	-	19.49	0.11	-	5
Sep-25 49.00	25.70	-	-	-	38.09	0.97	-	25
Sep-25 52.00	22.84	-	-	-	36.17	0.95	-	25
Sep-25 64.00	12.01	-	-	-	28.52	0.82	-	25
Sep-25 66.00	10.34	-	-	-	27.24	0.78	-	6
Sep-25 68.00	8.80	-	-	-	25.97	0.73	-	75
Sep-25 70.00	7.27	-	-	-	24.69	0.68	-	26
Sep-25 74.00	4.62	-	-	-	22.14	0.54	-	76
Sep-25 76.00	3.65	-	-	-	21.74	0.47	-	102
Sep-25 78.00	2.86	-	-	-	21.43	0.40	-	75
Sep-25 80.00	2.16	-	-	-	21.12	0.33	-	155
Sep-25 82.00	1.63	-	-	-	20.82	0.27	-	100
Sep-25 84.00	1.19	-	-	-	20.51	0.21	-	35
Dec-25 64.00	12.88	-	-	-	27.80	0.78	-	35
Dec-25 72.00	7.09	-	-	-	23.35	0.61	-	25
Dec-25 76.00	4.86	-	-	-	21.89	0.49	-	76
Dec-25 78.00	4.01	-	-	-	21.64	0.44	-	50
Dec-25 80.00	3.29	-	-	-	21.39	0.38	-	58
Dec-25 82.00	2.64	-	-	-	21.14	0.33	-	125
Dec-25 84.00	2.11	-	-	-	20.89	0.28	-	36
Dec-25 86.00	1.65	-	-	-	20.64	0.23	-	75
Dec-25 88.00	1.28	-	-	-	20.38	0.19	-	50
Mar-26 49.00	26.06	-	-	-	33.40	0.94	-	50
Mar-26 50.00	25.14	-	-	-	32.95	0.93	-	100
Jun-26 64.00	14.07	-	-	-	26.27	0.75	-	1
Jun-26 80.00	4.82	-	-	-	21.41	0.43	-	1
Dec-26 58.00	19.38	-	-	-	28.19	0.81	-	25
Dec-26 64.00	15.05	-	-	-	26.23	0.73	-	25
Dec-26 66.00	13.67	-	-	-	25.57	0.70	-	25
Dec-26 72.00	9.88	-	-	-	23.60	0.60	-	25
Jun-27 52.00	24.90	-	-	-	30.36	0.85	-	25
Jun-27 58.00	20.42	-	-	-	28.58	0.79	-	25
Jun-27 62.00	17.62	-	-	-	27.40	0.75	-	50
Jun-27 66.00	15.01	-	-	-	26.21	0.69	-	25
Jun-27 68.00	13.77	-	-	-	25.62	0.67	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	0.02	-	-	-	31.78	-0.01	-	1
Apr-25 w0 64.00	0.03	-	-	-	30.01	-0.02	-	3
Apr-25 w0 68.00	0.17	-	-	-	26.47	-0.08	-	10
Apr-25 w0 70.00	0.36	0.49	0.49	0.49	24.70	-0.15	25	25
Apr-25 w0 72.00	0.72	0.96	0.96	0.96	22.93	-0.28	25	25
Apr-25 w0 74.00	1.37	1.78	1.78	1.55	21.16	-0.46	26	26
Apr-25 w0 78.00	4.03	-	-	-	20.25	-0.84	-	25
Apr-25 w0 80.00	5.84	-	-	-	19.86	-0.95	-	25
May-25 56.00	0.05	-	-	-	36.35	-0.01	-	3
May-25 58.00	0.08	-	-	-	34.62	-0.02	-	3
Jun-25 39.00	0.01	-	-	-	49.09	-	-	34
Jun-25 40.00	0.01	-	-	-	48.26	-	-	25
Jun-25 41.00	0.02	-	-	-	47.43	-	-	25
Jun-25 44.00	0.03	-	-	-	44.95	-0.01	-	25
Jun-25 45.00	0.04	-	-	-	44.13	-0.01	-	25
Jun-25 46.00	0.04	-	-	-	43.30	-0.01	-	25
Jun-25 47.00	0.05	-	-	-	42.47	-0.01	-	25
Jun-25 48.00	0.06	-	-	-	41.65	-0.01	-	30
Jun-25 50.00	0.08	-	-	-	39.99	-0.01	-	26
Jun-25 52.00	0.11	-	-	-	38.34	-0.02	-	25
Jun-25 54.00	0.15	-	-	-	36.69	-0.03	-	32
Jun-25 58.00	0.28	-	-	-	33.38	-0.05	-	75
Jun-25 60.00	0.36	-	-	-	31.73	-0.07	-	51
Jun-25 62.00	0.49	-	-	-	30.07	-0.09	-	31
Jun-25 64.00	0.64	-	-	-	28.42	-0.12	-	26
Jun-25 66.00	0.84	0.85	0.85	0.85	26.77	-0.16	25	350
Jun-25 68.00	1.13	-	-	-	25.11	-0.21	-	180
Jun-25 70.00	1.49	-	-	-	23.46	-0.27	-	40
Jun-25 72.00	1.96	2.29	2.29	2.29	21.81	-0.35	25	25
Sep-25 43.00	0.15	-	-	-	40.02	-0.02	-	25
Sep-25 44.00	0.17	-	-	-	39.39	-0.02	-	25
Sep-25 48.00	0.28	-	-	-	36.83	-0.03	-	25
Sep-25 49.00	0.32	-	-	-	36.20	-0.04	-	25
Sep-25 50.00	0.36	-	-	-	35.56	-0.04	-	1
Sep-25 52.00	0.44	-	-	-	34.28	-0.05	-	1,000
Sep-25 56.00	0.70	-	-	-	31.73	-0.08	-	52
Sep-25 58.00	0.85	-	-	-	30.45	-0.10	-	25
Sep-25 60.00	1.06	-	-	-	29.18	-0.13	-	1
Sep-25 62.00	1.27	-	-	-	27.90	-0.16	-	210
Sep-25 64.00	1.58	-	-	-	26.63	-0.19	-	75
Sep-25 66.00	1.90	-	-	-	25.35	-0.23	-	101
Sep-25 68.00	2.34	-	-	-	24.08	-0.28	-	175
Sep-25 70.00	2.80	-	-	-	22.80	-0.34	-	50
Dec-25 39.00	0.21	-	-	-	40.06	-0.02	-	25
Dec-25 40.00	0.24	-	-	-	39.50	-0.02	-	25
Dec-25 44.00	0.38	-	-	-	37.27	-0.04	-	25
Dec-25 45.00	0.43	-	-	-	36.72	-0.04	-	27
Dec-25 46.00	0.47	-	-	-	36.16	-0.04	-	25
Dec-25 47.00	0.51	-	-	-	35.60	-0.05	-	25
Dec-25 48.00	0.56	-	-	-	35.04	-0.05	-	50
Dec-25 49.00	0.63	-	-	-	34.49	-0.06	-	25
Dec-25 50.00	0.70	-	-	-	33.93	-0.07	-	501
Dec-25 52.00	0.84	-	-	-	32.82	-0.08	-	25
Dec-25 54.00	0.99	-	-	-	31.70	-0.09	-	25
Dec-25 56.00	1.21	-	-	-	30.59	-0.11	-	50
Dec-25 58.00	1.42	-	-	-	29.47	-0.13	-	125
Dec-25 60.00	1.66	-	-	-	28.36	-0.16	-	185
Dec-25 62.00	1.99	-	-	-	27.25	-0.19	-	92
Dec-25 64.00	2.30	-	-	-	26.13	-0.22	-	75
Dec-25 66.00	2.72	-	-	-	25.02	-0.26	-	75
Dec-25 68.00	3.17	-	-	-	23.90	-0.30	-	25
Dec-25 70.00	3.70	-	-	-	22.79	-0.35	-	26
Dec-25 72.00	4.33	-	-	-	21.68	-0.40	-	1
Dec-25 74.00	5.04	-	-	-	20.56	-0.46	-	1
Mar-26 50.00	0.89	-	-	-	31.09	-0.08	-	1
Jun-26 50.00	1.11	-	-	-	30.14	-0.09	-	28
Jun-26 52.00	1.35	-	-	-	29.34	-0.10	-	27
Jun-26 60.00	2.52	-	-	-	26.14	-0.19	-	43
Jun-26 62.00	2.86	-	-	-	25.34	-0.22	-	49
Jun-26 64.00	3.35	-	-	-	24.54	-0.25	-	28
Sep-26 64.00	3.87	-	-	-	23.73	-0.26	-	25
Sep-26 66.00	4.36	-	-	-	23.02	-0.30	-	25
Sep-26 68.00	4.99	-	-	-	22.31	-0.33	-	25
Sep-26 70.00	5.65	-	-	-	21.60	-0.37	-	25
Dec-26 62.00	3.71	-	-	-	23.99	-0.24	-	2
Dec-26 68.00	5.38	-	-	-	22.02	-0.33	-	1
Jun-27 44.00	1.23	-	-	-	28.77	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	2.83	-	-	-	21.43	0.39	-	2

	Previous Close	28.93		27/03/25
	ARCELORMITTAL Close	27.75		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	1.47	-	-	-	39.32	0.64	-	5
Apr-25 w0 29.00	0.54	-	-	-	37.91	0.34	-	4
Apr-25 w0 33.00	0.02	-	-	-	35.56	0.02	-	1
Apr-25 w0 34.00	0.01	-	-	-	34.97	0.01	-	2
May-25 33.00	0.19	-	-	-	36.36	0.11	-	3
May-25 34.00	0.12	0.25	0.25	0.25	36.13	0.07	1	1
Jun-25 24.00	4.34	-	-	-	38.91	0.82	-	40
Jun-25 25.00	3.58	-	-	-	38.10	0.75	-	113
Jun-25 29.00	1.36	-	-	-	35.71	0.43	-	5
Jun-25 30.00	1.04	-	-	-	35.57	0.35	-	15
Jun-25 31.00	0.77	-	-	-	35.42	0.28	-	1
Jun-25 33.00	0.40	0.40	0.40	0.40	35.13	0.17	1	4
Jun-25 35.00	0.19	0.33	0.33	0.33	34.84	0.09	1	-
Jun-25 39.00	0.04	-	-	-	34.27	0.02	-	5
Sep-25 21.00	7.32	-	-	-	40.33	0.87	-	2
Sep-25 26.00	3.70	-	-	-	36.49	0.65	-	5
Sep-25 28.00	2.61	-	-	-	35.07	0.54	-	16
Sep-25 29.00	2.18	-	-	-	34.79	0.48	-	1
Sep-25 30.00	1.81	-	-	-	34.52	0.42	-	10
Sep-25 32.00	1.20	1.10	1.10	1.10	33.97	0.32	1	-
Sep-25 36.00	0.47	0.50	0.50	0.50	32.86	0.16	1	1
Dec-25 20.00	8.43	-	-	-	39.57	0.88	-	1
Dec-25 21.00	7.63	-	-	-	38.91	0.85	-	2
Dec-25 24.00	5.46	-	-	-	36.93	0.74	-	13
Dec-25 25.00	4.78	-	-	-	36.27	0.70	-	3
Dec-25 27.00	3.64	-	-	-	34.95	0.60	-	6
Dec-25 28.00	3.15	-	-	-	34.41	0.55	-	9
Dec-25 32.00	1.71	-	-	-	33.79	0.37	-	50
Jun-29 24.00	8.67	-	-	-	33.49	0.72	-	1
Dec-29 30.00	6.76	-	-	-	32.94	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.07	-	-	-	40.52	-0.06	-	8
Apr-25 w0 25.00	0.17	-	-	-	39.63	-0.12	-	2
Apr-25 w0 26.00	0.36	-	-	-	38.75	-0.22	-	2
Apr-25 w0 27.00	0.65	0.60	0.60	0.60	37.86	-0.36	10	14
Apr-25 w0 28.00	1.11	-	-	-	37.04	-0.52	-	5
Apr-25 w0 29.00	1.72	-	-	-	36.45	-0.67	-	12
May-25 26.00	0.84	-	-	-	37.95	-0.31	-	1
May-25 27.00	1.22	1.02	1.02	1.02	37.09	-0.41	3	3
Jun-25 19.00	0.06	-	-	-	41.90	-0.03	-	2
Jun-25 20.00	0.10	-	-	-	41.10	-0.04	-	11
Jun-25 22.00	0.26	-	-	-	39.49	-0.10	-	133
Jun-25 23.00	0.41	-	-	-	38.68	-0.14	-	1
Jun-25 24.00	0.60	-	-	-	37.88	-0.19	-	5
Jun-25 25.00	0.84	-	-	-	37.07	-0.26	-	12
Jun-25 27.00	1.57	-	-	-	35.46	-0.41	-	23
Sep-25 15.50	0.06	-	-	-	43.39	-0.02	-	4
Sep-25 26.00	1.83	-	-	-	35.32	-0.35	-	3
Dec-25 15.50	0.16	-	-	-	41.49	-0.04	-	4
Dec-25 16.50	0.22	-	-	-	40.83	-0.05	-	2
Dec-25 20.00	0.66	-	-	-	38.52	-0.13	-	2
Dec-25 23.00	1.32	-	-	-	36.54	-0.23	-	3
Dec-25 24.00	1.64	1.50	1.50	1.50	35.88	-0.27	1	-
Dec-25 25.00	1.96	-	-	-	35.22	-0.31	-	1
Mar-26 24.00	1.94	1.78	1.78	1.78	34.70	-0.28	1	1

	Previous Close	5.30		27/03/25
	ATRESMEDIA Close	5.26		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.90	0.47	-	-	-	26.18	0.77	-	10
Sep-25 4.80	0.54	-	-	-	24.48	0.82	-	13
Sep-25 5.25	0.24	-	-	-	22.51	0.54	-	7
Dec-25 3.00	2.27	-	-	-	29.23	1.00	-	1
Dec-25 4.80	0.55	-	-	-	24.10	0.80	-	1
Dec-25 5.00	0.41	-	-	-	23.53	0.69	-	8
Mar-26 5.25	0.30	-	-	-	23.81	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.03	-	-	-	22.71	-0.10	-	5
Dec-25 4.90	0.43	-	-	-	19.64	-0.57	-	2

	Previous Close	2.66		27/03/25
	B.SABADELL Close	2.65		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.80	0.06	-	-	-	30.41	0.34	-	10
Jun-25 2.60	0.19	-	-	-	30.53	0.59	-	1
Jun-25 2.70	0.14	0.12	0.12	0.12	30.40	0.49	10	5
Jun-25 2.90	0.07	-	-	-	30.30	0.30	-	10
Sep-25 2.00	0.68	-	-	-	31.00	0.94	-	6
Sep-25 2.70	0.19	-	-	-	29.33	0.51	-	800
Sep-25 3.00	0.09	-	-	-	29.10	0.30	-	5
Sep-25 3.10	0.07	-	-	-	29.03	0.25	-	100
Dec-25 2.60	0.28	-	-	-	30.04	0.58	-	5
Dec-25 2.90	0.16	-	-	-	29.74	0.40	-	13
Dec-25 3.00	0.13	-	-	-	29.65	0.35	-	7
Dec-25 3.30	0.07	-	-	-	29.38	0.22	-	5
Mar-26 0.75	1.90	-	-	-	34.76	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	25.81	-	-	25
Apr-25 w0 2.70	0.09	-	-	-	24.48	-0.62	-	60
May-25 2.50	0.04	-	-	-	24.93	-0.24	-	5
May-25 2.60	0.07	0.09	0.10	0.09	24.75	-0.40	2	3
May-25 2.70	0.12	-	-	-	24.66	-0.56	-	3
May-25 2.80	0.19	-	-	-	24.65	-0.71	-	11
Jun-25 1.00	-	-	-	-	29.86	-	-	4,765
Jun-25 1.10	-	-	-	-	29.64	-	-	2,350
Jun-25 1.20	-	-	-	-	29.41	-	-	1
Jun-25 1.40	-	-	-	-	28.96	-	-	5,248
Jun-25 1.60	-	-	-	-	28.50	-	-	20
Jun-25 1.70	-	-	-	-	28.28	-	-	4
Jun-25 1.80	-	-	-	-	28.05	-	-	31
Jun-25 1.90	-	-	-	-	27.82	-	-	550
Jun-25 2.00	-	-	-	-	27.59	-0.01	-	504
Jun-25 2.40	0.04	-	-	-	26.69	-0.20	-	3
Jun-25 2.70	0.16	-	-	-	26.10	-0.53	-	1
Jun-25 2.90	0.29	-	-	-	26.00	-0.74	-	10
Sep-25 1.80	-	-	-	-	25.93	-0.02	-	4
Sep-25 2.40	0.09	-	-	-	24.42	-0.29	-	1
Sep-25 2.50	0.12	0.14	0.14	0.14	24.17	-0.37	1	4
Sep-25 2.60	0.17	-	-	-	23.92	-0.46	-	25
Sep-25 2.80	0.29	-	-	-	23.68	-0.64	-	1
Dec-25 1.60	-	-	-	-	25.44	-0.01	-	10,000
Dec-25 2.20	0.06	-	-	-	24.46	-0.18	-	3
Dec-25 2.30	0.08	-	-	-	24.30	-0.24	-	40
Dec-25 2.50	0.16	-	-	-	23.97	-0.38	-	201
Dec-25 2.60	0.20	-	-	-	23.81	-0.45	-	1
Dec-25 2.80	0.32	-	-	-	23.59	-0.60	-	1

	Previous Close	10.58		27/03/25
	BANKINTER Close	10.55		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.69	-	-	-	28.16	0.69	-	20
Jun-25 6.00	4.55	-	-	-	37.78	1.00	-	5
Jun-25 6.75	3.80	-	-	-	35.74	1.00	-	3
Jun-25 7.50	3.05	-	-	-	33.70	1.00	-	44
Jun-25 7.75	2.80	-	-	-	33.02	1.00	-	47
Jun-25 8.25	2.30	-	-	-	31.66	1.00	-	27
Jun-25 8.50	2.05	-	-	-	30.98	0.99	-	2
Jun-25 8.75	1.81	-	-	-	30.30	0.95	-	2
Jun-25 10.50	0.51	-	-	-	25.54	0.52	-	2
Sep-25 6.25	4.30	-	-	-	31.41	1.00	-	1
Sep-25 6.50	4.05	-	-	-	31.03	1.00	-	1
Sep-25 7.00	3.55	-	-	-	30.27	1.00	-	4
Sep-25 7.25	3.30	-	-	-	29.89	1.00	-	10
Sep-25 7.50	3.05	-	-	-	29.51	1.00	-	2
Sep-25 7.75	2.80	-	-	-	29.13	1.00	-	5
Sep-25 10.50	0.69	-	-	-	24.96	0.52	-	100
Sep-25 11.00	0.47	-	-	-	24.17	0.41	-	25
Dec-25 6.75	3.80	-	-	-	29.44	0.99	-	346
Dec-25 7.25	3.30	-	-	-	28.89	0.97	-	322
Dec-25 7.75	2.80	-	-	-	28.33	0.93	-	49
Dec-25 8.00	2.55	-	-	-	28.06	0.91	-	12
Dec-25 8.25	2.33	-	-	-	27.78	0.89	-	2
Dec-25 8.50	2.13	-	-	-	27.50	0.86	-	10
Dec-25 9.25	1.57	-	-	-	26.67	0.75	-	3
Dec-25 9.50	1.39	-	-	-	26.40	0.71	-	8
Mar-26 4.50	6.05	-	-	-	30.82	1.00	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	34.14	-	-	1
Apr-25 w0 10.00	0.10	-	-	-	27.03	-0.25	-	7
May-25 10.00	0.22	-	-	-	26.92	-0.31	-	1
May-25 12.00	1.58	-	-	-	23.25	-0.96	-	3
Jun-25 3.80	-	-	-	-	41.92	-	-	1
Jun-25 6.25	-	-	-	-	35.26	-	-	4
Jun-25 6.50	-	-	-	-	34.58	-	-	1,005
Jun-25 6.75	-	-	-	-	33.90	-	-	3
Jun-25 7.00	-	-	-	-	33.22	-	-	2
Jun-25 7.25	-	-	-	-	32.54	-0.01	-	10
Sep-25 6.00	-	-	-	-	29.35	-	-	4
Sep-25 7.50	0.03	-	-	-	27.07	-0.03	-	2
Sep-25 7.75	0.04	-	-	-	26.69	-0.05	-	1
Sep-25 8.00	0.06	-	-	-	26.31	-0.06	-	5
Sep-25 8.75	0.14	-	-	-	25.17	-0.14	-	1
Dec-25 6.00	0.01	-	-	-	27.19	-0.01	-	6
Dec-25 6.50	0.02	-	-	-	26.64	-0.02	-	1,000
Dec-25 7.50	0.07	-	-	-	25.53	-0.07	-	5
Dec-25 8.00	0.13	-	-	-	24.98	-0.11	-	35
Mar-26 5.50	0.01	-	-	-	27.59	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.89	-	-	-	29.99	0.96	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	32.54	-0.01	-	1

	Previous Close	13.33		27/03/25
	BBVA Close	13.15		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.19	0.23	0.23	0.23	34.97	0.74	3	11
Mar-25 w4 13.50	0.01	-	-	-	33.83	0.07	-	2
Mar-25 w4 14.00	-	-	-	-	33.09	-	-	10
Apr-25 w1 13.00	0.36	0.35	0.35	0.35	35.84	0.60	1	1
Apr-25 w1 13.50	0.14	-	-	-	34.83	0.32	-	10
Apr-25 w1 14.00	0.04	-	-	-	34.30	0.12	-	10
Apr-25 w0 9.25	3.91	-	-	-	50.82	1.00	-	2
Apr-25 w0 9.75	3.41	-	-	-	48.70	1.00	-	150
Apr-25 w0 11.00	2.16	-	-	-	43.41	0.99	-	100
Apr-25 w0 11.50	1.67	-	-	-	41.29	0.96	-	450
Apr-25 w0 12.00	1.20	-	-	-	39.18	0.90	-	275
Apr-25 w0 12.50	0.78	-	-	-	37.06	0.78	-	780
Apr-25 w0 13.00	0.43	0.38	0.38	0.38	34.94	0.58	200	400
Apr-25 w0 13.50	0.21	0.22	0.22	0.18	34.21	0.35	16	86
Apr-25 w0 14.00	0.09	-	-	-	34.07	0.18	-	83
Apr-25 w0 14.50	0.03	-	-	-	33.93	0.07	-	4
Apr-25 w0 15.00	0.01	-	-	-	33.79	0.03	-	20
May-25 9.75	3.41	-	-	-	47.98	1.00	-	150
May-25 10.00	3.16	-	-	-	46.90	1.00	-	150
May-25 11.00	2.17	-	-	-	42.62	0.96	-	150
May-25 13.00	0.57	-	-	-	34.05	0.52	2,055	2,395
May-25 13.50	0.36	-	-	-	33.25	0.37	-	10
May-25 14.00	0.22	0.20	0.20	0.20	33.02	0.25	1	114
May-25 14.50	0.13	-	-	-	32.79	0.17	-	10
May-25 15.00	0.07	-	-	-	32.57	0.10	-	10
May-25 15.50	0.04	-	-	-	32.34	0.06	-	10
Jun-25 7.50	5.66	-	-	-	54.48	1.00	-	10
Jun-25 7.75	5.41	-	-	-	53.46	1.00	-	150
Jun-25 8.00	5.16	-	-	-	52.45	1.00	-	300
Jun-25 8.25	4.91	-	-	-	51.43	1.00	-	1
Jun-25 8.75	4.41	-	-	-	49.41	1.00	-	144
Jun-25 9.00	4.16	-	-	-	48.39	1.00	-	10,039
Jun-25 9.25	3.91	-	-	-	47.38	1.00	-	9
Jun-25 9.50	3.66	-	-	-	46.36	1.00	-	1,601
Jun-25 9.75	3.41	-	-	-	45.35	0.99	-	448
Jun-25 10.00	3.16	-	-	-	44.34	0.99	-	14,335
Jun-25 10.50	2.68	-	-	-	42.31	0.97	-	108
Jun-25 11.00	2.21	-	-	-	40.28	0.91	-	460
Jun-25 11.50	1.77	-	-	-	38.25	0.84	-	151
Jun-25 12.00	1.36	-	-	-	36.22	0.74	-	104
Jun-25 12.50	1.01	-	-	-	34.20	0.62	-	20
Jun-25 13.00	0.72	-	-	-	32.17	0.50	-	1,056
Jun-25 13.50	0.50	-	-	-	31.40	0.40	-	215
Jun-25 14.00	0.35	-	-	-	31.17	0.30	-	63
Jun-25 14.50	0.23	-	-	-	30.94	0.22	-	10,630
Jun-25 15.00	0.15	-	-	-	30.72	0.16	-	19
Jun-25 15.50	0.10	-	-	-	30.49	0.11	-	10
Sep-25 8.50	4.66	-	-	-	45.33	1.00	-	2
Sep-25 8.75	4.41	-	-	-	44.57	1.00	-	2
Sep-25 9.00	4.16	-	-	-	43.81	0.99	-	1
Sep-25 9.25	3.92	-	-	-	43.05	0.97	-	100
Sep-25 9.50	3.68	-	-	-	42.29	0.96	-	10
Sep-25 9.75	3.45	-	-	-	41.53	0.94	-	878
Sep-25 10.00	3.22	-	-	-	40.77	0.91	-	639
Sep-25 10.50	2.79	-	-	-	39.25	0.84	-	1,100
Sep-25 11.00	2.38	-	-	-	37.73	0.78	-	17
Sep-25 11.50	2.02	-	-	-	36.21	0.72	-	102
Sep-25 12.00	1.67	-	-	-	34.69	0.66	-	198
Sep-25 12.50	1.36	-	-	-	33.17	0.60	-	161
Sep-25 13.00	1.07	-	-	-	31.65	0.53	-	168
Sep-25 13.50	0.84	-	-	-	30.97	0.46	-	1,469
Sep-25 14.00	0.67	-	-	-	30.65	0.39	-	22
Sep-25 14.50	0.51	-	-	-	30.33	0.32	-	6
Sep-25 15.00	0.39	-	-	-	30.02	0.27	-	2
Sep-25 15.50	0.30	-	-	-	29.70	0.21	-	2
Sep-25 17.00	0.11	-	-	-	28.75	0.10	-	80
Sep-25 17.50	0.08	-	-	-	28.43	0.07	-	10
Dec-25 7.25	5.90	-	-	-	46.98	1.00	-	16
Dec-25 7.50	5.65	-	-	-	46.34	1.00	-	50
Dec-25 7.75	5.40	-	-	-	45.71	1.00	-	100
Dec-25 8.00	5.15	-	-	-	45.07	1.00	-	14
Dec-25 8.50	4.66	-	-	-	43.81	1.00	-	1
Dec-25 8.75	4.42	-	-	-	43.17	0.99	-	105
Dec-25 9.00	4.18	-	-	-	42.54	0.97	-	2
Dec-25 9.25	3.94	-	-	-	41.91	0.94	-	102
Dec-25 9.50	3.71	-	-	-	41.27	0.92	-	2
Dec-25 9.75	3.50	-	-	-	40.64	0.89	-	17
Dec-25 10.00	3.29	-	-	-	40.00	0.86	-	25
Dec-25 10.50	2.89	-	-	-	38.74	0.79	-	575
Dec-25 11.00	2.52	-	-	-	37.47	0.75	-	10,118
Dec-25 11.50	2.17	-	-	-	36.20	0.70	-	263
Dec-25 12.00	1.85	-	-	-	34.94	0.65	-	10,214
Dec-25 12.50	1.54	-	-	-	33.67	0.59	-	689
Dec-25 13.00	1.27	-	-	-	32.40	0.53	-	5,216
Dec-25 13.50	1.05	-	-	-	31.84	0.47	-	605
Dec-25 14.00	0.87	-	-	-	31.59	0.42	-	363
Dec-25 14.50	0.71	-	-	-	31.34	0.36	-	70
Dec-25 15.00	0.59	-	-	-	31.08	0.31	-	68
Dec-25 15.50	0.47	-	-	-	30.83	0.27	-	43
Dec-25 16.00	0.38	-	-	-	30.58	0.23	-	66
Dec-25 16.50	0.30	-	-	-	30.32	0.19	-	12
Dec-25 17.00	0.24	-	-	-	30.07	0.16	-	10
Dec-25 17.50	0.18	-	-	-	29.81	0.13	-	10
Mar-26 5.25	7.90	-	-	-	48.90	1.00	-	10
Mar-26 6.75	6.40	-	-	-	45.59	1.00	-	1
Mar-26 7.25	5.90	-	-	-	44.49	1.00	-	6
Mar-26 8.25	4.90	-	-	-	42.29	1.00	-	1
Mar-26 9.00	4.20	-	-	-	40.63	0.93	-	3,205
Mar-26 9.25	3.98	-	-	-	40.08	0.89	-	325
Mar-26 9.50	3.77	-	-	-	39.53	0.84	-	25
Mar-26 10.00	3.37	3.44	3.44	3.44	38.43	0.81	4	25
Mar-26 10.50	3.01	-	-	-	37.32	0.77	-	75
Mar-26 11.00	2.66	-	-	-	36.22	0.73	-	125
Mar-26 11.50	2.33	-	-	-	35.12	0.69	-	25
Mar-26 12.00	2.02	-	-	-	34.02	0.64	-	13
Mar-26 12.50	1.72	-	-	-	32.91	0.59	-	300
Mar-26 13.00	1.46	-	-	-	31.81	0.54	-	300
Mar-26 13.50	1.23	-	-	-	31.30	0.49	-	300
Mar-26 14.00	1.06	-	-	-	31.05	0.44	-	600
Mar-26 14.50	0.90	-	-	-	30.80	0.39	-	150
Jun-26 7.75	5.40	-	-	-	44.08	1.00	-	150
Jun-26 8.25	4.90	-	-	-	42.96	1.00	-	150
Jun-26 8.50	4.67	-	-	-	42.40	0.98	-	150
Jun-26 8.75	4.45	-	-	-	41.84	0.95	-	300
Jun-26 9.00	4.22	-	-	-	41.29	0.91	-	350
Jun-26 9.25	4.00	-	-	-	40.73	0.87	-	225
Jun-26 9.50	3.80	-	-	-	40.17	0.84	-	225
Jun-26 9.75	3.61	-	-	-	39.61	0.82	-	150
Jun-26 10.00	3.43	-	-	-	39.06	0.80	-	25
Jun-26 10.50	3.06	-	-	-	37.94	0.77	-	50
Jun-26 11.00	2.72	-	-	-	36.83	0.73	-	125
Jun-26 11.50	2.40	-	-	-	35.71	0.68	-	2,750
Jun-26 12.00	2.09	-	-	-	34.60	0.64	-	196
Jun-26 12.50	1.81	-	-	-	33.48	0.59	-	50
Jun-26 13.00	1.54	-	-	-	32.36	0.54	-	25
Sep-26 8.50	4.69	-	-	-	41.19	0.96	-	450
Sep-26 8.75	4.48	-	-	-	40.69	0.92	-	300
Sep-26 9.00	4.26	-	-	-	40.19	0.88	-	650
Sep-26 9.25	4.05	-	-	-	39.69	0.84	-	600
Sep-26 9.50	3.86	-	-	-	39.19	0.83	-	700
Sep-26 9.75	3.68	-	-	-	38.69	0.81	-	500
Sep-26 10.00	3.50	-	-	-	38.19	0.79	-	325
Sep-26 10.50	3.15	-	-	-	37.19	0.76	-	75
Sep-26 11.00	2.82	-	-	-	36.19	0.72	-	50
Sep-26 11.50	2.51	-	-	-	35.18	0.68	-	25
Sep-26 12.50	1.94	-	-	-	33.18	0.59	-	200
Sep-26 13.00	1.68	-	-	-	32.18	0.55	-	75
Sep-26 13.50	1.45	-	-	-	31.63	0.50	-	75
Sep-26 14.00	1.28	-	-	-	31.28	0.46	-	75
Sep-26 14.50	1.11	-	-	-	30.92	0.42	-	75
Dec-26 8.75	4.45	-	-	-	41.02	0.87	-	150
Dec-26 9.00	4.27	-	-	-	40.54	0.85	-	5,150
Dec-26 9.75	3.72	-	-	-	39.11	0.80	-	25
Dec-26 10.00	3.54	-	-	-	38.64	0.79	-	36
Dec-26 10.50	3.21	3.20	3.20	3.20	37.69	0.75	4	4
Dec-26 11.00	2.90	-	-	-	36.74	0.71	-	50
Dec-26 11.50	2.59	-	-	-	35.79	0.67	-	1
Dec-26 12.00	2.30	-	-	-	34.84	0.63	-	25
Dec-26 12.50	2.04	-	-	-	33.89	0.59	-	26
Dec-26 13.00	1.78	-	-	-	32.94	0.55	-	25
Mar-27 10.00	3.64	-	-	-	38.70	0.78	-	25
Mar-27 12.00	2.44	-	-	-	35.05	0.63	-	25
Jun-27 8.50	4.69	-	-	-	41.39	0.87	-	100
Jun-27 9.00	4.33	-	-	-	40.50	0.84	-	25
Jun-27 11.50	2.72	-	-	-	36.07	0.67	-	25
Jun-27 12.00	2.46	-	-	-	35.18	0.63	-	25
Jun-27 12.50	2.21	-	-	-	34.29	0.60	-	25
Jun-27 13.00	1.95	-	-	-	33.41	0.56	-	1
Dec-27 6.75	6.40	-	-	-	44.03	0.96	-	300
Dec-27 7.00	6.15	-	-	-	43.61	0.95	-	150
Dec-27 7.25	5.90	-	-	-	43.19	0.94	-	150
Dec-27 7.50	5.65	-	-	-	42.77	0.93	-	150
Dec-27 7.75	5.40	-	-	-	42.35	0.91	-	150
Dec-27 9.75	3.87	-	-	-	39.01	0.78	-	1
Dec-27 10.00	3.71	-	-	-	38.59	0.77	-	7,543
Dec-27 11.00	3.11	-	-	-	36.92	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.04	-	-	-	34.00	-0.26	-	10
Mar-25 w4 13.50	0.36	0.34	0.34	0.34	32.86	-0.94	2	12
Apr-25 w1 12.50	0.06	-	-	-	35.82	-0.16	-	30
Apr-25 w1 13.00	0.19	-	-	-	33.69	-0.40	-	32
Apr-25 w0 9.75	-	-	-	-	46.01	-0.01	-	1
Apr-25 w0 10.00	-	-	-	-	44.95	-0.01	-	5,015
Apr-25 w0 10.50	0.01	-	-	-	42.84	-0.03	-	225
Apr-25 w0 11.00	0.03	-	-	-	40.72	-0.06	-	316
Apr-25 w0 11.50	0.07	0.06	0.06	0.06	38.60	-0.12	4	420
Apr-25 w0 12.00	0.16	0.13	0.13	0.13	36.49	-0.23	10	372
Apr-25 w0 12.50	0.30	-	-	-	34.37	-0.39	-	306
Apr-25 w0 13.00	0.53	-	-	-	32.25	-0.58	-	100
Apr-25 w0 13.50	0.88	-	-	-	31.52	-0.76	-	100
May-25 10.50	0.08	-	-	-	40.45	-0.08	-	150
May-25 11.00	0.13	0.11	0.11	0.11	38.31	-0.13	8	8
May-25 11.50	0.20	0.17	0.17	0.17	36.17	-0.20	4	4
May-25 12.00	0.31	0.29	0.29	0.27	34.03	-0.29	21	174
May-25 12.50	0.47	-	-	-	31.88	-0.40	-	1
May-25 13.00	0.69	0.65	0.65	0.65	29.74	-0.54	1	81
Jun-25 4.40	-	-	-	-	63.48	-	-	2
Jun-25 5.25	-	-	-	-	60.03	-	-	5
Jun-25 5.75	-	-	-	-	58.00	-	-	10
Jun-25 6.25	-	-	-	-	55.97	-	-	60,000
Jun-25 6.50	-	-	-	-	54.96	-	-	8
Jun-25 6.75	0.01	-	-	-	53.95	-	-	1
Jun-25 7.25	0.01	-	-	-	51.92	-0.01	-	52,350
Jun-25 7.50	0.01	-	-	-	50.91	-0.01	-	257
Jun-25 7.75	0.02	-	-	-	49.89	-0.01	-	335
Jun-25 8.00	0.02	-	-	-	48.88	-0.02	-	15,977
Jun-25 8.25	0.03	-	-	-	47.86	-0.02	-	430
Jun-25 8.50	0.03	-	-	-	46.85	-0.03	-	113
Jun-25 8.75	0.04	-	-	-	45.84	-0.03	-	5,100
Jun-25 9.00	0.05	-	-	-	44.82	-0.04	-	23,762
Jun-25 9.25	0.06	-	-	-	43.81	-0.05	-	1,239
Jun-25 9.50	0.07	-	-	-	42.79	-0.06	-	2,015
Jun-25 9.75	0.09	-	-	-	41.78	-0.07	-	647
Jun-25 10.00	0.11	-	-	-	40.77	-0.09	-	4,665
Jun-25 10.50	0.16	-	-	-	38.74	-0.13	-	11,222
Jun-25 11.00	0.23	-	-	-	36.71	-0.17	-	635
Jun-25 11.50	0.32	-	-	-	34.68	-0.24	-	116
Jun-25 12.00	0.45	-	-	-	32.65	-0.31	-	286
Jun-25 12.50	0.61	-	-	-	30.63	-0.41	-	2,041
Jun-25 13.00	0.82	-	-	-	28.60	-0.52	-	10
Jun-25 13.50	1.11	-	-	-	27.83	-0.63	-	1
Jun-25 14.00	1.47	-	-	-	27.60	-0.74	-	1
Sep-25 6.00	0.02	-	-	-	50.74	-0.01	-	27,511
Sep-25 6.50	0.03	-	-	-	49.22	-0.01	-	5
Sep-25 6.75	0.03	-	-	-	48.46	-0.02	-	2,000
Sep-25 7.50	0.06	-	-	-	46.18	-0.03	-	59
Sep-25 7.75	0.07	-	-	-	45.42	-0.04	-	180
Sep-25 8.00	0.09	-	-	-	44.66	-0.05	-	101
Sep-25 8.25	0.10	-	-	-	43.89	-0.05	-	10
Sep-25 8.50	0.12	-	-	-	43.13	-0.06	-	10
Sep-25 8.75	0.14	-	-	-	42.37	-0.07	-	37
Sep-25 9.00	0.16	-	-	-	41.61	-0.08	-	304
Sep-25 9.25	0.18	-	-	-	40.85	-0.10	-	604
Sep-25 9.50	0.22	-	-	-	40.09	-0.11	-	450
Sep-25 9.75	0.25	-	-	-	39.33	-0.13	-	210
Sep-25 10.00	0.28	-	-	-	38.57	-0.14	-	123
Sep-25 10.50	0.37	-	-	-	37.05	-0.18	-	482
Sep-25 11.00	0.47	-	-	-	35.53	-0.23	-	200
Sep-25 11.50	0.60	-	-	-	34.01	-0.28	-	3
Sep-25 12.00	0.74	-	-	-	32.49	-0.34	-	10,013
Sep-25 13.50	1.40	-	-	-	28.77	-0.57	-	2
Dec-25 3.20	-	-	-	-	54.40	-	-	10
Dec-25 4.20	0.01	-	-	-	51.87	-	-	100
Dec-25 4.30	0.01	-	-	-	51.61	-	-	100
Dec-25 4.40	0.01	-	-	-	51.36	-	-	200
Dec-25 4.50	0.01	-	-	-	51.11	-	-	200
Dec-25 4.60	0.01	-	-	-	50.85	-0.01	-	200
Dec-25 4.70	0.01	-	-	-	50.60	-0.01	-	200
Dec-25 4.80	0.01	-	-	-	50.35	-0.01	-	100
Dec-25 4.90	0.02	-	-	-	50.09	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	49.84	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	49.21	-0.01	-	100
Dec-25 5.50	0.03	-	-	-	48.57	-0.01	-	100
Dec-25 6.00	0.05	-	-	-	47.30	-0.02	-	42
Dec-25 6.25	0.05	-	-	-	46.67	-0.02	-	2,953
Dec-25 7.00	0.10	-	-	-	44.77	-0.04	-	51,800
Dec-25 7.25	0.11	-	-	-	44.14	-0.05	-	150
Dec-25 7.50	0.13	-	-	-	43.50	-0.06	-	2,554
Dec-25 8.00	0.18	-	-	-	42.23	-0.08	-	48,000
Dec-25 8.25	0.20	-	-	-	41.60	-0.08	-	203
Dec-25 8.50	0.23	-	-	-	40.97	-0.10	-	11
Dec-25 8.75	0.27	-	-	-	40.33	-0.11	-	542
Dec-25 9.00	0.30	-	-	-	39.70	-0.12	-	73
Dec-25 9.25	0.34	-	-	-	39.07	-0.14	-	129
Dec-25 9.50	0.38	-	-	-	38.43	-0.15	-	407
Dec-25 9.75	0.43	-	-	-	37.80	-0.17	-	152
Dec-25 10.00	0.48	0.40	0.40	0.40	37.16	-0.19	100	10,195
Dec-25 10.50	0.59	-	-	-	35.90	-0.23	-	256
Dec-25 11.00	0.73	-	-	-	34.63	-0.27	-	572
Dec-25 11.50	0.87	-	-	-	33.36	-0.32	-	21
Dec-25 12.00	1.06	-	-	-	32.10	-0.38	-	12
Dec-25 12.50	1.25	-	-	-	30.83	-0.44	-	10
Dec-25 13.00	1.48	-	-	-	29.56	-0.50	-	3
Dec-25 15.00	2.82	-	-	-	28.24	-0.73	-	50
Mar-26 7.00	0.14	-	-	-	42.21	-0.05	-	2
Mar-26 7.50	0.18	-	-	-	41.11	-0.07	-	5
Mar-26 8.00	0.24	-	-	-	40.01	-0.09	-	8,024
Mar-26 8.25	0.27	-	-	-	39.46	-0.10	-	69,000
Mar-26 8.50	0.31	-	-	-	38.90	-0.11	-	58,003
Mar-26 8.75	0.35	-	-	-	38.35	-0.12	-	5
Mar-26 9.00	0.38	-	-	-	37.80	-0.14	-	55
Mar-26 9.25	0.43	-	-	-	37.25	-0.15	-	25
Mar-26 9.50	0.48	-	-	-	36.70	-0.17	-	125
Mar-26 9.75	0.54	-	-	-	36.15	-0.18	-	125
Mar-26 10.50	0.71	-	-	-	34.49	-0.24	-	10
Mar-26 12.00	1.20	-	-	-	31.19	-0.37	-	10
Mar-26 12.50	1.39	-	-	-	30.08	-0.43	-	170
Jun-26 5.25	0.07	-	-	-	45.21	-0.02	-	1
Jun-26 7.00	0.21	-	-	-	41.31	-0.07	-	23,800
Jun-26 7.25	0.24	-	-	-	40.75	-0.08	-	150
Jun-26 7.50	0.27	-	-	-	40.19	-0.09	-	14,800
Jun-26 7.75	0.31	-	-	-	39.64	-0.10	-	450
Jun-26 8.00	0.35	-	-	-	39.08	-0.11	-	2,800
Jun-26 8.50	0.43	-	-	-	37.96	-0.14	-	25
Jun-26 8.75	0.48	-	-	-	37.40	-0.15	-	75
Jun-26 9.00	0.53	-	-	-	36.85	-0.17	-	150
Jun-26 9.25	0.58	-	-	-	36.29	-0.18	-	275
Jun-26 9.50	0.63	-	-	-	35.73	-0.20	-	485
Jun-26 9.75	0.69	-	-	-	35.17	-0.21	-	1,059
Jun-26 10.00	0.76	-	-	-	34.62	-0.23	-	752
Jun-26 10.50	0.90	-	-	-	33.50	-0.27	-	2,750
Jun-26 11.00	1.06	-	-	-	32.39	-0.31	-	993
Jun-26 11.50	1.24	-	-	-	31.27	-0.36	-	2,752
Jun-26 12.50	1.65	-	-	-	29.04	-0.46	-	25
Jun-26 13.00	1.88	-	-	-	27.92	-0.51	-	50
Sep-26 6.75	0.22	-	-	-	40.20	-0.07	-	1
Sep-26 9.00	0.60	-	-	-	35.69	-0.17	-	674
Sep-26 9.25	0.65	-	-	-	35.19	-0.19	-	368
Sep-26 9.50	0.71	-	-	-	34.69	-0.20	-	25
Sep-26 9.75	0.78	-	-	-	34.19	-0.22	-	200
Sep-26 10.00	0.85	-	-	-	33.69	-0.24	-	150
Sep-26 10.50	0.99	-	-	-	32.69	-0.27	-	300
Sep-26 11.00	1.16	-	-	-	31.69	-0.31	-	300
Sep-26 12.50	1.76	-	-	-	28.68	-0.45	-	50
Dec-26 5.75	0.17	-	-	-	41.65	-0.05	-	150
Dec-26 6.00	0.20	-	-	-	41.17	-0.06	-	10,150
Dec-26 6.25	0.22	-	-	-	40.70	-0.06	-	150
Dec-26 6.50	0.25	-	-	-	40.22	-0.07	-	23,250
Dec-26 6.75	0.29	-	-	-	39.75	-0.08	-	450
Dec-26 7.00	0.33	-	-	-	39.27	-0.09	-	300
Dec-26 7.25	0.37	-	-	-	38.80	-0.10	-	600
Dec-26 7.50	0.41	-	-	-	38.32	-0.11	-	450
Dec-26 7.75	0.45	-	-	-	37.85	-0.12	-	451
Dec-26 8.00	0.51	-	-	-	37.37	-0.14	-	18,450
Dec-26 8.25	0.56	-	-	-	36.90	-0.15	-	15
Dec-26 8.50	0.62	-	-	-	36.42	-0.16	-	25,000
Dec-26 8.75	0.67	-	-	-	35.95	-0.18	-	311
Dec-26 9.00	0.72	-	-	-	35.47	-0.19	-	5,933
Dec-26 9.25	0.79	-	-	-	34.99	-0.21	-	75
Dec-26 9.50	0.87	-	-	-	34.52	-0.22	-	75
Dec-26 9.75	0.94	-	-	-	34.04	-0.24	-	200
Dec-26 10.00	1.01	-	-	-	33.57	-0.25	-	226
Dec-26 10.50	1.16	-	-	-	32.62	-0.29	-	300
Dec-26 11.00	1.35	-	-	-	31.67	-0.33	-	368
Dec-26 13.00	2.21	-	-	-	27.87	-0.50	-	12,500
Mar-27 8.50	0.68	-	-	-	35.86	-0.17	-	25
Mar-27 8.75	0.73	-	-	-	35.40	-0.18	-	25
Mar-27 9.00	0.80	-	-	-	34.94	-0.19	-	25
Mar-27 9.25	0.87	-	-	-	34.49	-0.21	-	25
Mar-27 9.50	0.94	-	-	-	34.03	-0.22	-	30
Mar-27 9.75	1.02	-	-	-	33.58	-0.24	-	25
Jun-27 4.30	0.09	-	-	-	42.13	-0.03	-	1
Jun-27 4.50	0.11	-	-	-	41.78	-0.03	-	1
Jun-27 4.90	0.14	-	-	-	41.07	-0.04	-	150
Jun-27 5.00	0.15	-	-	-	40.89	-0.04	-	300
Jun-27 5.25	0.18	-	-	-	40.45	-0.05	-	298
Jun-27 7.00	0.43	-	-	-	37.34	-0.11	-	2
Jun-27 8.00	0.65	-	-	-	35.57	-0.16	-	1
Jun-27 9.00	0.90	-	-	-	33.79	-0.21	-	7,000
Jun-27 9.75	1.12	-	-	-	32.46	-0.26	-	175
Jun-27 11.00	1.56	-	-	-	30.24	-0.35	-	75
Dec-27 4.40	0.13	-	-	-	39.94	-0.03	-	1
Dec-27 4.90	0.18	-	-	-	39.10	-0.05	-	150
Dec-27 5.00	0.19	-	-	-	38.93	-0.05	-	150
Dec-27 6.50	0.41	-	-	-	36.43	-0.10	-	10
Dec-27 7.00	0.51	-	-	-	35.59	-0.12	-	150
Dec-27 7.25	0.57	-	-	-	35.17	-0.13	-	150
Dec-27 7.75	0.68	-	-	-	34.33	-0.15	-	1
Dec-27 8.50	0.87	-	-	-	33.08	-0.19	-	150
Dec-27 8.75	0.94	-	-	-	32.66	-0.21	-	1
Dec-27 9.00	1.01	-	-	-	32.24	-0.22	-	7,650
Dec-27 9.50	1.16	-	-	-	31.41	-0.25	-	250
Dec-27 10.00	1.33	-	-	-	30.57	-0.28	-	100
Dec-27 10.50	1.51	-	-	-	29.73	-0.32	-	150
Dec-27 11.00	1.69	-	-	-	28.90	-0.35	-	154
Dec-27 13.00	2.61	-	-	-	25.55	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	2.27	-	-	-	45.53	0.96	-	20
Apr-25 w0 11.00	1.80	-	-	-	43.41	0.93	-	66
Apr-25 w0 11.50	1.35	-	-	-	41.29	0.86	-	40
Apr-25 w0 12.00	0.94	-	-	-	39.18	0.76	-	80
Apr-25 w0 12.50	0.59	-	-	-	37.06	0.61	-	76
Apr-25 w0 13.00	0.32	-	-	-	34.94	0.43	-	30
May-25 12.00	1.16	-	-	-	38.34	0.69	-	20
May-25 12.50	0.83	-	-	-	36.19	0.59	-	20
May-25 13.00	0.55	0.50	0.50	0.50	34.05	0.47	10	50
Jun-25 8.00	4.82	-	-	-	52.45	0.97	-	5
Jun-25 9.00	3.86	-	-	-	48.39	0.94	-	20
Jun-25 10.00	2.95	-	-	-	44.34	0.89	-	102
Jun-25 13.50	0.50	-	-	-	31.40	0.39	-	10
Sep-25 10.00	3.17	-	-	-	40.77	0.84	-	20
Sep-25 11.00	2.38	-	-	-	37.73	0.76	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.01	-	-	-	44.95	-0.01	-	40
Apr-25 w0 10.50	0.01	-	-	-	42.84	-0.03	-	40
Apr-25 w0 11.00	0.03	-	-	-	40.72	-0.06	-	50
Apr-25 w0 12.00	0.16	-	-	-	36.49	-0.23	-	90
Apr-25 w0 12.50	0.30	0.33	0.33	0.33	34.37	-0.39	15	40
Apr-25 w0 13.00	0.53	-	-	-	32.25	-0.58	-	20
May-25 12.00	0.31	-	-	-	34.03	-0.29	-	20
May-25 12.50	0.47	-	-	-	31.88	-0.40	-	20
May-25 13.00	0.68	0.76	0.76	0.76	29.74	-0.54	10	40
Jun-25 7.50	0.01	-	-	-	50.91	-0.01	-	15
Jun-25 8.00	0.02	-	-	-	48.88	-0.02	-	20
Jun-25 8.50	0.03	-	-	-	46.85	-0.03	-	652
Jun-25 9.00	0.05	-	-	-	44.82	-0.04	-	20
Jun-25 10.00	0.11	-	-	-	40.77	-0.09	-	70
Jun-25 13.00	0.81	-	-	-	28.60	-0.51	-	10
Sep-25 8.00	0.09	-	-	-	44.66	-0.05	-	10
Sep-25 9.50	0.22	-	-	-	40.09	-0.11	-	10
Sep-25 10.00	0.28	-	-	-	38.57	-0.14	-	10
Sep-25 10.50	0.36	-	-	-	37.05	-0.18	-	10
Sep-25 11.00	0.46	-	-	-	35.53	-0.22	-	10
Dec-26 10.00	1.00	-	-	-	33.57	-0.24	-	40

	Previous Close	7.41		27/03/25
	CAIXABANK Close	7.36		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.89	-	-	-	36.18	0.93	-	1
Apr-25 w0 7.00	0.46	-	-	-	32.91	0.75	-	10
May-25 7.00	0.47	-	-	-	30.69	0.73	-	1
Jun-25 4.00	3.36	-	-	-	49.00	1.00	-	1
Jun-25 4.80	2.56	-	-	-	44.07	1.00	-	15
Jun-25 4.90	2.46	-	-	-	43.46	1.00	-	23
Jun-25 5.00	2.36	-	-	-	42.84	1.00	-	2
Jun-25 5.25	2.12	-	-	-	41.30	1.00	-	400
Jun-25 5.50	1.87	-	-	-	39.76	0.99	-	39
Jun-25 5.75	1.62	-	-	-	38.22	0.98	-	100
Jun-25 6.00	1.38	-	-	-	36.68	0.96	-	453
Jun-25 6.25	1.14	-	-	-	35.14	0.93	-	31
Jun-25 7.25	0.36	-	-	-	28.97	0.55	-	150
Jun-25 7.50	0.25	-	-	-	28.17	0.42	-	1
Jun-25 7.75	0.16	-	-	-	27.91	0.30	-	3
Jun-25 8.00	0.11	-	-	-	27.65	0.21	-	1
Sep-25 4.20	3.16	-	-	-	44.85	1.00	-	4
Sep-25 5.50	1.88	-	-	-	38.07	0.97	-	25
Sep-25 5.75	1.64	-	-	-	36.77	0.93	-	1
Sep-25 6.50	1.01	-	-	-	32.86	0.75	-	15
Sep-25 7.75	0.33	-	-	-	27.94	0.38	-	3
Sep-25 9.00	0.08	-	-	-	26.46	0.12	-	100
Dec-25 4.20	3.16	-	-	-	43.21	1.00	-	1
Dec-25 5.50	1.89	-	-	-	37.50	0.93	-	27
Dec-25 6.00	1.47	-	-	-	35.30	0.82	-	17
Dec-25 6.25	1.27	-	-	-	34.20	0.76	-	5
Dec-25 6.50	1.10	-	-	-	33.10	0.70	-	4,004
Dec-25 7.00	0.78	-	-	-	30.90	0.58	-	16
Dec-25 7.25	0.65	-	-	-	29.81	0.53	-	37
Dec-25 8.00	0.36	-	-	-	28.55	0.36	-	3
Dec-25 8.25	0.29	-	-	-	28.25	0.31	-	9
Mar-26 6.75	1.04	-	-	-	32.09	0.63	-	5
Mar-26 7.00	0.89	-	-	-	31.18	0.58	-	1
Dec-26 4.20	3.16	-	-	-	39.70	1.00	-	25
Dec-26 7.00	1.04	-	-	-	31.71	0.58	-	7,500
Jun-27 4.00	3.36	-	-	-	39.86	1.00	-	25
Jun-27 4.30	3.06	-	-	-	39.09	1.00	-	25
Dec-27 4.10	3.26	-	-	-	39.93	1.00	-	25
Dec-27 4.30	3.06	-	-	-	39.45	1.00	-	25
Dec-27 4.70	2.66	-	-	-	38.49	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	-	-	-	-	35.70	-0.01	-	1
Apr-25 w0 6.25	-	-	-	-	34.07	-0.02	-	1
Apr-25 w0 6.50	0.01	-	-	-	32.44	-0.05	-	150
Apr-25 w0 7.00	0.07	-	-	-	29.17	-0.22	-	6
Apr-25 w0 7.50	0.27	-	-	-	26.76	-0.60	-	5
May-25 6.25	0.06	-	-	-	31.33	-0.13	-	5
May-25 6.50	0.09	-	-	-	29.76	-0.20	-	10
May-25 6.75	0.15	0.13	0.13	0.13	28.20	-0.30	1	1
May-25 7.00	0.24	-	-	-	26.64	-0.43	-	3
Jun-25 2.90	-	-	-	-	52.20	-	-	25
Jun-25 3.20	-	-	-	-	50.35	-	-	25
Jun-25 3.30	-	-	-	-	49.74	-	-	25
Jun-25 3.40	-	-	-	-	49.12	-	-	25
Jun-25 3.50	-	-	-	-	48.50	-	-	25
Jun-25 3.60	-	-	-	-	47.89	-	-	25
Jun-25 3.70	-	-	-	-	47.27	-	-	25
Jun-25 3.80	-	-	-	-	46.65	-	-	25
Jun-25 4.00	-	-	-	-	45.42	-	-	2
Jun-25 4.50	0.01	-	-	-	42.34	-0.01	-	10
Jun-25 4.60	0.01	-	-	-	41.72	-0.01	-	20
Jun-25 4.70	0.01	-	-	-	41.11	-0.01	-	8
Jun-25 4.80	0.01	-	-	-	40.49	-0.02	-	675
Jun-25 4.90	0.01	-	-	-	39.88	-0.02	-	2
Jun-25 5.00	0.01	-	-	-	39.26	-0.03	-	22
Jun-25 5.25	0.02	-	-	-	37.72	-0.04	-	118
Jun-25 5.50	0.03	-	-	-	36.18	-0.06	-	9
Jun-25 5.75	0.05	-	-	-	34.64	-0.09	-	4
Jun-25 6.00	0.08	-	-	-	33.10	-0.13	-	36
Jun-25 6.25	0.11	-	-	-	31.56	-0.18	-	60
Jun-25 6.50	0.16	-	-	-	30.02	-0.25	-	1
Jun-25 6.75	0.23	-	-	-	28.47	-0.33	-	80
Jun-25 7.00	0.32	-	-	-	26.93	-0.43	-	3
Jun-25 7.50	0.58	-	-	-	24.59	-0.66	-	10
Sep-25 3.50	0.01	-	-	-	46.97	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	46.45	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	45.93	-0.01	-	25
Sep-25 4.90	0.07	-	-	-	39.68	-0.07	-	4
Sep-25 5.00	0.07	-	-	-	39.16	-0.08	-	306
Sep-25 5.25	0.09	-	-	-	37.85	-0.10	-	20
Sep-25 5.50	0.13	-	-	-	36.55	-0.13	-	12
Sep-25 5.75	0.16	-	-	-	35.25	-0.16	-	1
Sep-25 6.25	0.26	-	-	-	32.64	-0.24	-	1
Sep-25 6.50	0.33	-	-	-	31.34	-0.30	-	25
Sep-25 6.75	0.41	-	-	-	30.04	-0.36	-	75
Sep-25 7.00	0.50	-	-	-	28.74	-0.43	-	22
Dec-25 3.30	0.01	-	-	-	42.27	-0.01	-	450
Dec-25 3.50	0.02	-	-	-	41.39	-0.02	-	3
Dec-25 4.50	0.06	-	-	-	36.99	-0.06	-	30
Dec-25 5.00	0.11	-	-	-	34.80	-0.10	-	3
Dec-25 5.50	0.18	-	-	-	32.60	-0.15	-	2
Dec-25 6.00	0.28	-	-	-	30.40	-0.23	-	3
Dec-25 6.25	0.35	-	-	-	29.30	-0.28	-	75
Dec-25 6.50	0.42	-	-	-	28.20	-0.33	-	4,075
Mar-26 4.20	0.05	-	-	-	34.10	-0.04	-	63,000
Mar-26 4.50	0.07	-	-	-	33.00	-0.06	-	23,000
Mar-26 4.70	0.09	-	-	-	32.27	-0.08	-	48,200
Mar-26 5.25	0.15	-	-	-	30.25	-0.13	-	1
Jun-26 3.20	0.02	-	-	-	36.37	-0.02	-	25
Jun-26 3.40	0.03	-	-	-	35.71	-0.02	-	25
Jun-26 4.90	0.17	-	-	-	30.74	-0.13	-	27
Dec-26 5.25	0.31	-	-	-	28.05	-0.19	-	75
Dec-27 3.50	0.11	-	-	-	30.04	-0.07	-	1
Dec-27 4.20	0.22	-	-	-	28.36	-0.12	-	1
Dec-27 5.50	0.54	-	-	-	25.24	-0.27	-	160
Dec-27 5.75	0.63	-	-	-	24.64	-0.31	-	1
Dec-27 6.00	0.72	-	-	-	24.04	-0.35	-	150
Dec-27 6.75	1.04	-	-	-	22.24	-0.47	-	150
Dec-29 5.00	0.77	-	-	-	27.53	-0.27	-	16,000

	Previous Close	32.36		27/03/25
	CELLNEX Close	32.63		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	1.98	-	-	-	29.58	0.78	-	25
Apr-25 w0 32.00	1.25	-	-	-	27.95	0.64	-	25
Apr-25 w0 33.00	0.70	-	-	-	26.79	0.45	-	3
Apr-25 w0 35.00	0.15	-	-	-	26.07	0.14	-	8
Apr-25 w0 36.00	0.05	-	-	-	25.72	0.06	-	5,000
May-25 34.00	0.81	-	-	-	27.12	0.37	-	3
Jun-25 31.00	2.84	-	-	-	29.50	0.68	-	4
Jun-25 32.00	2.19	-	-	-	28.24	0.60	-	1,778
Jun-25 33.00	1.64	-	-	-	27.35	0.51	-	105
Jun-25 35.00	0.86	-	-	-	26.80	0.33	-	702
Jun-25 36.00	0.61	-	-	-	26.52	0.25	-	4
Jun-25 37.00	0.41	-	-	-	26.24	0.19	-	10
Jun-25 38.00	0.27	-	-	-	25.97	0.13	-	19
Jun-25 40.00	0.10	-	-	-	25.42	0.06	-	1
Jun-25 46.00	-	-	-	-	23.76	-	-	100
Jun-25 47.00	-	-	-	-	23.49	-	-	1
Jun-25 50.00	-	-	-	-	22.66	-	-	25
Sep-25 30.00	4.30	-	-	-	29.50	0.71	-	19
Sep-25 34.00	2.01	-	-	-	26.99	0.47	-	2
Sep-25 36.00	1.29	-	-	-	26.54	0.35	-	1
Sep-25 37.00	1.03	-	-	-	26.32	0.30	-	1
Sep-25 38.00	0.78	-	-	-	26.09	0.24	-	1
Sep-25 40.00	0.45	-	-	-	25.64	0.16	-	19
Dec-25 32.00	3.61	-	-	-	27.73	0.60	-	4
Dec-25 33.00	3.08	-	-	-	27.21	0.55	-	340
Dec-25 34.00	2.63	-	-	-	27.00	0.50	-	29
Dec-25 35.00	2.22	-	-	-	26.78	0.45	-	25
Dec-25 36.00	1.88	-	-	-	26.57	0.40	-	25
Dec-25 40.00	0.86	-	-	-	25.71	0.23	-	50
Dec-25 41.00	0.69	-	-	-	25.49	0.19	-	25
Dec-25 42.00	0.54	-	-	-	25.28	0.16	-	1,000
Dec-25 45.00	0.26	-	-	-	24.64	0.09	-	1,850
Dec-25 49.00	0.08	-	-	-	23.78	0.03	-	10
Mar-26 36.00	2.39	-	-	-	26.55	0.43	-	1
Jun-26 46.00	0.59	-	-	-	24.71	0.14	-	25
Sep-26 34.00	3.96	-	-	-	27.34	0.54	-	25
Sep-26 35.00	3.52	-	-	-	27.14	0.50	-	25
Sep-26 36.00	3.15	-	-	-	26.93	0.47	-	25
Sep-26 37.00	2.81	-	-	-	26.73	0.43	-	25
Sep-26 38.00	2.48	-	-	-	26.52	0.40	-	25
Sep-26 39.00	2.18	-	-	-	26.32	0.36	-	25
Sep-26 40.00	1.93	-	-	-	26.11	0.33	-	25
Dec-26 28.00	7.63	-	-	-	30.62	0.74	-	75
Dec-26 29.00	7.00	-	-	-	30.10	0.71	-	50
Dec-26 30.00	6.41	-	-	-	29.58	0.68	-	125
Dec-26 31.00	5.82	-	-	-	29.06	0.65	-	100
Dec-26 32.00	5.25	-	-	-	28.54	0.62	-	125
Dec-26 33.00	4.77	-	-	-	28.13	0.58	-	100
Dec-26 34.00	4.33	-	-	-	27.90	0.55	-	120
Dec-26 35.00	3.89	-	-	-	27.68	0.51	-	120
Dec-26 36.00	3.52	-	-	-	27.45	0.48	-	85
Dec-26 37.00	3.18	-	-	-	27.23	0.45	-	50
Dec-26 38.00	2.84	-	-	-	27.00	0.42	-	25
Dec-26 39.00	2.51	-	-	-	26.78	0.39	-	25
Dec-26 40.00	2.26	-	-	-	26.55	0.36	-	25
Dec-26 42.00	1.76	-	-	-	26.10	0.30	-	25
Dec-26 44.00	1.37	-	-	-	25.65	0.25	-	25
Dec-26 45.00	1.20	-	-	-	25.43	0.23	-	25
Dec-26 46.00	1.03	-	-	-	25.21	0.20	-	25
Jun-27 28.00	8.20	-	-	-	31.05	0.73	-	100
Jun-27 29.00	7.62	-	-	-	30.61	0.71	-	100
Jun-27 30.00	7.07	-	-	-	30.18	0.68	-	125
Jun-27 31.00	6.50	-	-	-	29.74	0.65	-	150
Jun-27 32.00	5.96	-	-	-	29.30	0.62	-	100
Jun-27 33.00	5.50	-	-	-	28.93	0.59	-	100
Jun-27 34.00	5.08	-	-	-	28.70	0.57	-	125
Jun-27 35.00	4.65	-	-	-	28.46	0.54	-	100
Jun-27 36.00	4.24	-	-	-	28.23	0.51	-	125
Jun-27 37.00	3.91	-	-	-	27.99	0.48	-	125
Jun-27 38.00	3.58	-	-	-	27.76	0.45	-	75
Jun-27 39.00	3.24	-	-	-	27.52	0.43	-	75
Jun-27 40.00	2.92	-	-	-	27.29	0.40	-	50
Jun-27 41.00	2.67	-	-	-	27.05	0.37	-	50
Jun-27 42.00	2.42	-	-	-	26.82	0.35	-	50
Jun-27 43.00	2.18	-	-	-	26.58	0.32	-	50
Jun-27 44.00	1.93	-	-	-	26.35	0.30	-	50
Jun-27 45.00	1.74	-	-	-	26.11	0.28	-	50
Jun-27 46.00	1.57	-	-	-	25.88	0.26	-	50
Jun-27 49.00	1.08	-	-	-	25.17	0.19	-	50
Jun-27 50.00	0.97	-	-	-	24.94	0.18	-	111
Dec-27 40.00	3.47	-	-	-	27.68	0.43	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 29.00	0.06	-	-	-	31.91	-0.06	-	25
Apr-25 w0 30.00	0.13	-	-	-	30.28	-0.11	-	332
Apr-25 w0 31.00	0.29	-	-	-	28.64	-0.21	-	467
Apr-25 w0 34.00	1.65	-	-	-	25.49	-0.74	-	20
May-25 26.00	0.08	-	-	-	37.17	-0.04	-	10
Jun-25 22.00	0.04	-	-	-	40.74	-0.02	-	345
Jun-25 23.00	0.07	-	-	-	39.48	-0.03	-	26
Jun-25 27.00	0.29	-	-	-	34.45	-0.11	-	51
Jun-25 28.00	0.42	-	-	-	33.20	-0.15	-	51
Jun-25 29.00	0.59	-	-	-	31.94	-0.19	-	105
Jun-25 30.00	0.78	-	-	-	30.68	-0.25	-	27
Jun-25 31.00	1.06	-	-	-	29.43	-0.32	-	8
Jun-25 32.00	1.41	-	-	-	28.17	-0.41	-	109
Sep-25 22.00	0.16	-	-	-	36.30	-0.04	-	425
Sep-25 23.00	0.21	-	-	-	35.47	-0.06	-	25
Sep-25 28.00	0.88	-	-	-	31.28	-0.20	-	50
Sep-25 29.00	1.09	-	-	-	30.44	-0.24	-	25
Sep-25 31.00	1.70	-	-	-	28.77	-0.35	-	25
Sep-25 35.00	3.71	-	-	-	26.87	-0.60	-	18
Sep-25 36.00	4.37	-	-	-	26.64	-0.66	-	4
Dec-25 22.00	0.33	-	-	-	35.17	-0.07	-	610
Dec-25 23.00	0.43	-	-	-	34.47	-0.08	-	105
Dec-25 25.00	0.70	-	-	-	33.06	-0.13	-	25
Dec-25 26.00	0.86	-	-	-	32.35	-0.16	-	75
Dec-25 27.00	1.07	-	-	-	31.65	-0.19	-	50
Dec-25 28.00	1.28	-	-	-	30.94	-0.23	-	25
Dec-25 29.00	1.58	-	-	-	30.24	-0.27	-	25
Dec-25 30.00	1.87	-	-	-	29.53	-0.31	-	26
Dec-25 33.00	3.08	-	-	-	27.60	-0.46	-	1
Dec-25 34.00	3.63	-	-	-	27.39	-0.51	-	9
Mar-26 22.00	0.46	-	-	-	33.51	-0.08	-	725
Mar-26 23.00	0.59	-	-	-	32.88	-0.10	-	175
Mar-26 24.00	0.73	-	-	-	32.25	-0.12	-	25
Mar-26 31.00	2.54	-	-	-	27.81	-0.36	-	80
Jun-26 23.00	0.75	-	-	-	31.82	-0.11	-	135
Jun-26 24.00	0.90	-	-	-	31.24	-0.14	-	300
Jun-26 31.00	2.85	-	-	-	27.16	-0.36	-	82
Sep-26 24.00	1.09	-	-	-	30.66	-0.15	-	225
Sep-26 27.00	1.79	-	-	-	29.01	-0.23	-	1
Dec-26 18.00	0.39	-	-	-	33.35	-0.05	-	2,000
Dec-26 23.00	1.09	-	-	-	30.75	-0.14	-	125
Dec-26 24.00	1.30	-	-	-	30.23	-0.16	-	475
Dec-26 25.00	1.52	-	-	-	29.71	-0.18	-	50
Dec-26 26.00	1.76	-	-	-	29.18	-0.21	-	50
Dec-26 27.00	2.06	-	-	-	28.66	-0.24	-	25
Dec-26 33.00	4.32	-	-	-	25.65	-0.44	-	25
Dec-26 34.00	4.84	-	-	-	25.42	-0.47	-	50
Dec-26 36.00	6.00	-	-	-	24.97	-0.54	-	25
Dec-26 38.00	7.25	-	-	-	24.52	-0.61	-	25
Dec-26 39.00	7.96	-	-	-	24.30	-0.65	-	50
Dec-26 40.00	8.68	-	-	-	24.07	-0.68	-	50
Jun-27 24.00	1.61	-	-	-	29.43	-0.17	-	50
Jun-27 31.00	3.89	-	-	-	26.36	-0.36	-	50
Jun-27 32.00	4.32	-	-	-	25.92	-0.39	-	25
Jun-27 33.00	4.82	-	-	-	25.55	-0.43	-	25
Jun-27 34.00	5.33	-	-	-	25.32	-0.46	-	50
Jun-27 35.00	5.84	-	-	-	25.08	-0.49	-	50
Jun-27 36.00	6.46	-	-	-	24.85	-0.52	-	50
Jun-27 37.00	7.07	-	-	-	24.61	-0.55	-	50
Jun-27 38.00	7.69	-	-	-	24.38	-0.59	-	50
Jun-27 39.00	8.34	-	-	-	24.14	-0.62	-	75
Jun-27 40.00	9.05	-	-	-	23.91	-0.65	-	100
Jun-27 41.00	9.76	-	-	-	23.67	-0.68	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.20	-	-	-	28.44	0.64	-	25
Dec-25 33.00	3.07	-	-	-	27.21	0.54	-	25
Dec-25 34.00	2.62	-	-	-	27.00	0.49	-	25
Dec-25 35.00	2.22	-	-	-	26.78	0.44	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.15	-	-	-	36.97	-0.05	-	1
Jun-25 28.00	0.42	-	-	-	33.20	-0.14	-	20
Sep-25 31.00	1.68	-	-	-	28.77	-0.34	-	8
Sep-25 32.00	2.05	-	-	-	27.93	-0.40	-	8

	Previous Close	23.10		27/03/25
	CIE AUTOMOTIVE Close	23.20		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.28	-	-	-	18.82	0.24	-	1
Dec-25 19.00	4.54	-	-	-	24.82	0.88	-	24
Dec-25 25.00	0.94	-	-	-	21.34	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	0.02	-	-	-	23.82	-0.04	-	1
Apr-25 w0 22.00	0.10	-	-	-	22.32	-0.15	-	1
Apr-25 w0 23.00	0.36	0.34	0.34	0.34	20.83	-0.41	15	19
May-25 22.00	0.28	-	-	-	22.18	-0.24	-	1
Jun-25 20.00	0.11	-	-	-	23.94	-0.08	-	10
Jun-25 22.00	0.42	-	-	-	21.24	-0.27	-	16
Jun-25 23.00	0.75	-	-	-	19.89	-0.43	-	8
Jun-25 24.00	1.28	-	-	-	19.37	-0.61	-	1
Sep-25 20.00	0.36	-	-	-	22.57	-0.17	-	10
Dec-25 22.00	1.16	-	-	-	20.99	-0.37	-	1

	Previous Close	5.44		27/03/25
	COLONIAL Close	5.40		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.18	-	-	-	21.97	0.47	-	1
Jun-25 6.00	0.04	-	-	-	20.09	0.15	-	105
Sep-25 5.50	0.25	-	-	-	24.82	0.47	-	1
Sep-25 6.00	0.10	-	-	-	24.11	0.23	-	100
Sep-25 6.50	0.03	-	-	-	23.40	0.09	-	5
Dec-25 4.90	0.63	-	-	-	24.65	0.76	-	143
Dec-25 6.25	0.11	-	-	-	23.50	0.21	-	30
Dec-25 6.50	0.07	-	-	-	23.32	0.15	-	100
Dec-25 6.75	0.05	-	-	-	23.13	0.11	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.03	-	-	-	16.34	-0.22	-	5
Jun-25 4.60	0.01	-	-	-	14.68	-0.06	-	12
Jun-25 4.70	0.02	-	-	-	14.39	-0.10	-	1
Jun-25 4.90	0.05	-	-	-	13.81	-0.24	-	2
Jun-25 5.00	0.08	-	-	-	13.52	-0.34	-	20
Jun-25 5.25	0.20	0.18	0.18	0.18	12.80	-0.63	1	14
Sep-25 5.25	0.37	-	-	-	22.13	-0.53	-	1
Sep-25 5.75	0.71	0.68	0.68	0.68	21.39	-0.76	3	3
Dec-25 5.25	0.44	-	-	-	22.28	-0.50	-	3

	Previous Close	16.72		27/03/25
	EBRO FOODS Close	16.84		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	0.84	-	-	-	12.45	0.77	-	4
Jun-25 16.50	0.50	-	-	-	12.17	0.59	-	2
Jun-25 17.00	0.26	-	-	-	11.91	0.39	-	1
Sep-25 14.50	2.34	-	-	-	13.33	0.97	-	1
Sep-25 16.00	0.92	-	-	-	12.68	0.71	-	3
Sep-25 16.50	0.62	-	-	-	12.46	0.56	-	3
Sep-25 20.00	-	-	-	-	11.43	0.01	-	1
Dec-25 17.00	0.48	-	-	-	12.68	0.42	-	1
Mar-26 12.00	4.84	-	-	-	14.56	1.00	4	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.12	-	-	-	11.32	-0.38	-	1
Jun-25 13.00	-	-	-	-	14.00	-	-	2
Jun-25 14.50	-	-	-	-	13.17	-0.01	-	1
Jun-25 15.00	0.02	-	-	-	12.89	-0.04	-	2
Jun-25 15.50	0.05	-	-	-	12.61	-0.11	-	10
Jun-25 16.00	0.14	-	-	-	12.34	-0.23	-	7
Sep-25 14.50	0.05	-	-	-	13.00	-0.07	-	5
Dec-25 14.50	0.12	-	-	-	12.96	-0.13	-	7
Dec-25 20.00	3.64	3.84	3.84	3.84	11.57	-0.98	3	-

	Previous Close	13.02		27/03/25
	ENAGAS Close	13.13		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	1.65	-	-	-	19.41	1.00	-	5
Apr-25 w0 12.50	0.68	-	-	-	18.27	0.88	-	200
Apr-25 w0 13.00	0.30	-	-	-	17.70	0.61	-	4
Apr-25 w0 13.50	0.09	-	-	-	17.14	0.27	-	15
May-25 13.00	0.45	-	-	-	18.13	0.59	-	2
May-25 13.50	0.21	-	-	-	17.56	0.37	-	1
Jun-25 10.00	3.19	-	-	-	24.01	0.99	-	3
Jun-25 11.00	2.22	-	-	-	22.46	0.96	-	1
Jun-25 11.50	1.75	-	-	-	21.68	0.91	-	6
Jun-25 12.00	1.31	-	-	-	20.91	0.84	-	18
Jun-25 12.50	0.92	-	-	-	20.14	0.73	-	419
Jun-25 13.00	0.60	-	-	-	19.36	0.58	-	917
Jun-25 13.50	0.34	-	-	-	18.60	0.42	-	1,051
Jun-25 14.00	0.18	-	-	-	17.83	0.26	-	10
Jun-25 14.50	0.07	-	-	-	17.07	0.14	-	38
Jun-25 15.00	0.02	-	-	-	16.31	0.06	-	83
Jun-25 15.50	0.01	-	-	-	15.55	0.02	-	13
Jun-25 16.00	-	-	-	-	14.79	-	-	14
Sep-25 11.50	1.81	-	-	-	23.98	0.87	-	1
Sep-25 12.00	1.40	-	-	-	23.05	0.79	-	26
Sep-25 12.50	1.03	-	-	-	22.13	0.69	-	5
Sep-25 13.00	0.71	-	-	-	21.20	0.57	-	173
Sep-25 13.50	0.46	-	-	-	20.35	0.43	-	38
Sep-25 14.00	0.28	-	-	-	19.52	0.30	-	70
Dec-25 9.50	3.69	-	-	-	27.26	0.99	-	20
Dec-25 10.00	3.20	-	-	-	26.41	0.98	-	25
Dec-25 11.00	2.27	-	-	-	24.71	0.91	-	4
Dec-25 11.50	1.84	-	-	-	23.86	0.84	-	1
Dec-25 12.00	1.45	-	-	-	23.01	0.76	-	18
Dec-25 12.50	1.10	1.02	1.02	1.02	22.16	0.66	1	64
Dec-25 13.00	0.80	-	-	-	21.31	0.54	-	540
Dec-25 13.50	0.56	-	-	-	20.56	0.43	-	40
Dec-25 14.00	0.38	-	-	-	19.85	0.33	-	1,501
Dec-25 14.50	0.24	-	-	-	19.14	0.23	-	5
Dec-25 15.00	0.15	-	-	-	18.43	0.16	-	17
Dec-25 15.50	0.08	-	-	-	17.72	0.10	-	8
Dec-25 16.00	0.04	-	-	-	17.01	0.06	-	5
Dec-25 16.50	0.02	-	-	-	16.30	0.03	-	5
Mar-26 11.50	1.84	-	-	-	22.47	0.84	-	1
Mar-26 14.00	0.44	-	-	-	19.45	0.33	-	1
Mar-26 15.00	0.20	-	-	-	18.41	0.18	-	5
Jun-26 10.50	2.72	-	-	-	22.60	0.95	-	1
Dec-26 11.50	1.79	-	-	-	20.67	0.85	-	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	-	-	-	-	20.45	-	-	25
Apr-25 w0 12.00	0.01	-	-	-	19.88	-0.03	-	27
Apr-25 w0 12.50	0.04	-	-	-	19.31	-0.13	-	4
Apr-25 w0 13.50	0.45	-	-	-	18.18	-0.73	-	8
Apr-25 w0 14.00	0.88	-	-	-	17.62	-0.94	-	4
May-25 10.50	-	-	-	-	22.19	-	-	2
May-25 12.00	0.05	-	-	-	20.48	-0.10	-	1
May-25 12.50	0.14	-	-	-	19.91	-0.23	-	2
Jun-25 10.00	-	-	-	-	23.98	-0.01	-	136
Jun-25 11.00	0.03	-	-	-	22.43	-0.04	-	3
Jun-25 11.50	0.06	-	-	-	21.65	-0.09	-	161
Jun-25 12.00	0.12	-	-	-	20.88	-0.16	-	88
Jun-25 12.50	0.23	-	-	-	20.11	-0.27	-	18
Jun-25 13.00	0.40	-	-	-	19.33	-0.42	-	69
Jun-25 13.50	0.65	-	-	-	18.57	-0.59	-	1,083
Jun-25 14.50	1.40	-	-	-	17.04	-0.90	-	1
Sep-25 10.00	0.08	-	-	-	24.75	-0.07	-	1
Sep-25 10.50	0.12	-	-	-	23.82	-0.11	-	11
Sep-25 11.00	0.20	-	-	-	22.90	-0.17	-	143
Sep-25 11.50	0.30	-	-	-	21.97	-0.24	-	281
Sep-25 12.00	0.44	-	-	-	21.04	-0.33	-	35
Sep-25 12.50	0.63	-	-	-	20.12	-0.44	-	76
Sep-25 13.00	0.87	-	-	-	19.19	-0.56	-	16
Sep-25 13.50	1.17	-	-	-	18.34	-0.68	-	26
Sep-25 14.00	1.54	-	-	-	17.51	-0.79	-	22
Sep-25 14.50	1.95	-	-	-	16.69	-0.88	-	3
Sep-25 15.00	2.40	-	-	-	15.86	-0.95	-	5
Sep-25 15.50	2.88	-	-	-	15.04	-0.98	-	327
Sep-25 18.00	5.36	-	-	-	10.91	-1.00	-	42
Sep-25 22.00	9.33	-	-	-	4.31	-1.00	-	42
Dec-25 10.00	0.16	-	-	-	22.82	-0.12	-	29
Dec-25 10.50	0.23	-	-	-	21.97	-0.17	-	29
Dec-25 11.00	0.33	-	-	-	21.12	-0.24	-	56
Dec-25 11.50	0.47	-	-	-	20.27	-0.31	-	160
Dec-25 12.00	0.65	-	-	-	19.42	-0.40	-	550
Dec-25 12.50	0.87	-	-	-	18.57	-0.50	-	4
Dec-25 13.00	1.14	-	-	-	17.72	-0.61	-	8
Dec-25 13.50	1.46	1.53	1.53	1.53	16.97	-0.71	1	27
Dec-25 14.00	1.83	-	-	-	16.26	-0.80	-	1,500
Dec-25 14.50	2.24	-	-	-	15.55	-0.88	-	172
Dec-25 15.50	3.14	-	-	-	14.13	-0.97	-	5
Dec-25 16.50	4.11	3.97	3.97	3.97	12.71	-1.00	10	150
Mar-26 11.00	0.38	-	-	-	19.49	-0.24	-	3
Mar-26 12.00	0.70	-	-	-	18.19	-0.40	-	7
Mar-26 13.00	1.20	-	-	-	16.90	-0.59	-	192
Mar-26 13.50	1.52	-	-	-	16.34	-0.69	-	370
Mar-26 14.00	1.88	-	-	-	15.82	-0.77	-	178
Mar-26 19.00	6.58	-	-	-	10.62	-1.00	-	5
Jun-26 10.50	0.28	-	-	-	18.94	-0.19	-	1
Jun-26 11.00	0.40	-	-	-	18.42	-0.25	-	2
Jun-26 11.50	0.55	-	-	-	17.90	-0.32	-	1
Sep-26 10.00	0.31	-	-	-	18.55	-0.19	-	2
Sep-26 13.00	1.59	-	-	-	15.96	-0.65	-	193
Dec-26 14.00	2.57	-	-	-	15.07	-0.81	-	3
Dec-27 11.00	1.20	-	-	-	15.65	-0.49	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	0.68	-	-	-	18.27	0.88	-	1
Apr-25 w0 13.00	0.30	-	-	-	17.70	0.61	-	1
Jun-25 13.00	0.60	-	-	-	19.36	0.58	-	1
Jun-25 16.00	-	-	-	-	14.79	-	-	1
Sep-25 12.00	1.16	-	-	-	23.05	0.65	-	50
Sep-25 14.00	0.24	-	-	-	19.52	0.25	-	5
Dec-25 12.50	0.85	-	-	-	22.16	0.50	-	50
Dec-25 13.00	0.62	-	-	-	21.31	0.42	-	50
Dec-25 13.50	0.44	-	-	-	20.56	0.33	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.01	-	-	-	23.20	-0.02	-	125
Jun-25 11.00	0.03	-	-	-	22.43	-0.04	-	5
Jun-25 12.00	0.12	-	-	-	20.88	-0.16	-	81
Jun-25 12.50	0.22	-	-	-	20.11	-0.27	-	120
Jun-25 13.00	0.39	-	-	-	19.33	-0.41	-	110
Jun-25 13.50	0.64	-	-	-	18.57	-0.58	-	40
Jun-25 14.00	0.97	-	-	-	17.80	-0.73	-	74
Jun-25 15.00	1.81	-	-	-	16.28	-0.94	-	25
Sep-25 11.00	0.19	-	-	-	22.90	-0.17	-	3
Sep-25 11.50	0.29	-	-	-	21.97	-0.24	-	10
Sep-25 12.50	0.62	-	-	-	20.12	-0.43	-	4
Sep-25 13.50	1.15	-	-	-	18.34	-0.66	-	15
Sep-25 14.00	1.51	-	-	-	17.51	-0.77	-	10
Dec-25 10.50	0.23	-	-	-	21.97	-0.17	-	25
Dec-25 11.00	0.34	-	-	-	21.12	-0.23	-	5
Dec-25 13.50	1.45	-	-	-	16.97	-0.70	-	2
Jun-26 14.50	2.21	-	-	-	14.98	-0.78	-	8

	Previous Close	3.28		27/03/25
	ENCE Close	3.19		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	0.01	-	-	-	24.88	0.07	-	1
Sep-25 2.80	0.43	-	-	-	23.24	0.84	-	4

	Previous Close	23.62		27/03/25
	ENDESA Close	24.12		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	3.15	-	-	-	20.59	1.00	-	3
Apr-25 w0 23.00	1.23	-	-	-	18.57	0.87	-	12
May-25 25.00	0.29	0.28	0.28	0.28	16.65	0.31	5	5
Jun-25 19.00	5.23	-	-	-	22.13	0.99	-	20
Jun-25 19.50	4.74	-	-	-	21.68	0.98	-	5
Jun-25 20.00	4.26	-	-	-	21.23	0.97	-	48
Jun-25 21.00	3.31	3.45	3.45	3.45	20.33	0.94	20	115
Jun-25 22.00	2.41	-	-	-	19.43	0.86	-	1,610
Jun-25 23.00	1.61	-	-	-	18.54	0.74	-	64
Jun-25 24.00	0.95	-	-	-	17.64	0.57	-	1
Jun-25 25.00	0.48	-	-	-	16.74	0.37	-	2
Sep-25 18.00	6.23	-	-	-	23.31	0.99	-	1
Sep-25 19.00	5.25	-	-	-	22.49	0.98	-	15
Sep-25 19.50	4.76	-	-	-	22.07	0.97	-	15
Sep-25 21.00	3.36	-	-	-	20.83	0.90	-	5
Sep-25 22.00	2.51	2.50	2.50	2.50	20.00	0.82	3	14
Sep-25 23.00	1.75	-	-	-	19.17	0.70	-	13
Sep-25 24.00	1.13	1.10	1.10	1.10	18.34	0.55	1	14
Sep-25 25.00	0.65	-	-	-	17.41	0.39	-	5
Dec-25 19.00	5.26	-	-	-	22.10	0.97	-	3
Dec-25 19.50	4.79	-	-	-	21.70	0.95	-	232
Dec-25 20.00	4.32	-	-	-	21.30	0.93	-	33
Dec-25 22.00	2.64	2.89	2.89	2.89	19.70	0.77	4	4
Dec-25 23.00	1.94	-	-	-	18.90	0.66	-	2
Dec-25 24.00	1.35	-	-	-	18.10	0.53	-	103
Dec-25 25.00	0.90	-	-	-	17.54	0.40	-	2
Mar-26 10.50	13.67	-	-	-	27.75	1.00	-	3
Mar-26 16.50	7.70	-	-	-	23.19	1.00	-	1
Mar-26 17.00	7.21	-	-	-	22.81	1.00	-	1
Jun-26 23.00	2.16	-	-	-	18.96	0.62	-	67
Jun-26 25.00	1.17	-	-	-	17.65	0.41	-	3
Sep-26 24.00	1.69	-	-	-	18.97	0.51	-	1
Dec-26 20.00	4.51	-	-	-	23.04	0.85	-	4
Dec-26 21.00	3.73	-	-	-	22.18	0.77	-	1
Dec-26 22.00	3.03	-	-	-	21.33	0.68	-	1
Dec-26 25.00	1.45	1.25	1.25	1.25	19.07	0.43	4	4
Jun-27 19.00	5.45	-	-	-	25.14	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 20.00	-	-	-	-	21.74	-	-	2
Apr-25 w0 21.00	-	-	-	-	20.73	-	-	3
Apr-25 w0 23.00	0.08	-	-	-	18.71	-0.13	-	42
May-25 21.00	0.02	-	-	-	19.45	-0.02	-	5
May-25 24.00	0.50	0.45	0.45	0.45	16.55	-0.44	25	25
Jun-25 13.50	-	-	-	-	27.20	-	-	15
Jun-25 15.50	-	-	-	-	25.40	-	-	8
Jun-25 16.00	-	-	-	-	24.95	-	-	1
Jun-25 17.00	-	-	-	-	24.06	-	-	2,500
Jun-25 18.00	-	-	-	-	23.16	-	-	5
Jun-25 19.50	0.02	-	-	-	21.81	-0.02	-	20
Jun-25 20.00	0.03	-	-	-	21.36	-0.03	-	1
Jun-25 23.00	0.37	-	-	-	18.67	-0.27	-	3
Sep-25 14.00	-	-	-	-	24.97	-	-	11
Sep-25 15.00	-	-	-	-	24.14	-	-	2
Sep-25 17.00	0.02	-	-	-	22.48	-0.01	-	15
Sep-25 18.00	0.04	-	-	-	21.65	-0.03	-	141
Sep-25 18.50	0.07	-	-	-	21.24	-0.04	-	15
Sep-25 19.00	0.09	-	-	-	20.83	-0.06	-	15
Sep-25 19.50	0.13	-	-	-	20.41	-0.08	-	142
Sep-25 20.00	0.18	-	-	-	20.00	-0.11	-	45
Sep-25 21.00	0.33	-	-	-	19.17	-0.18	-	10
Dec-25 16.00	0.04	-	-	-	23.37	-0.02	-	2
Dec-25 18.00	0.12	-	-	-	21.77	-0.06	-	1
Dec-25 20.00	0.33	-	-	-	20.16	-0.15	-	60
Dec-25 21.00	0.51	-	-	-	19.36	-0.22	-	10
Mar-26 16.00	0.09	-	-	-	22.52	-0.04	-	1
Mar-26 16.50	0.11	-	-	-	22.14	-0.05	-	150
Mar-26 17.00	0.14	-	-	-	21.76	-0.06	-	148
Mar-26 18.00	0.22	-	-	-	21.00	-0.09	-	1
Dec-26 17.50	0.41	-	-	-	19.68	-0.13	-	1
Dec-26 19.00	0.66	-	-	-	18.40	-0.20	-	20
Dec-26 26.00	3.79	-	-	-	13.07	-0.78	-	18
Jun-27 15.50	0.30	-	-	-	20.47	-0.09	-	10
Jun-27 17.50	0.56	-	-	-	18.73	-0.16	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	6.22	-	-	-	23.03	0.99	-	20
Sep-25 22.00	2.17	-	-	-	20.00	0.70	-	10
Dec-25 23.00	1.85	1.80	1.80	1.80	18.90	0.59	20	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.50	0.56	0.56	0.56	16.55	-0.43	20	20
Jun-25 17.00	-	-	-	-	24.06	-	-	2,500
Jun-25 20.00	0.03	-	-	-	21.36	-0.03	-	60
Jun-25 23.00	0.37	-	-	-	18.67	-0.26	-	20
Sep-25 23.00	0.87	-	-	-	17.51	-0.39	-	10

	Previous Close	13.65		27/03/25
	FCC INM Close	13.65		27/03/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.63	-	-	-	30.00	-0.59	-	11
Mar-26 12.50	1.19	-	-	-	30.14	-0.37	-	205

	Previous Close	41.60		27/03/25
	FERROVIAL Close	41.94		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	1.43	-	-	-	20.94	0.69	-	500
Apr-25 w0 42.00	0.81	-	-	-	20.17	0.51	-	2
Apr-25 w0 45.00	0.07	-	-	-	19.86	0.08	-	26
Apr-25 w0 46.00	0.02	-	-	-	19.76	0.03	-	40
Jun-25 32.00	10.06	-	-	-	26.54	0.99	-	25
Jun-25 33.00	9.08	-	-	-	25.81	0.99	-	25
Jun-25 34.00	8.10	-	-	-	25.08	0.98	-	25
Jun-25 39.00	3.57	-	-	-	21.42	0.79	-	25
Jun-25 41.00	2.13	-	-	-	19.96	0.62	-	25
Jun-25 43.00	1.10	-	-	-	19.14	0.42	-	3
Jun-25 44.00	0.75	-	-	-	19.02	0.32	-	1
Jun-25 45.00	0.50	-	-	-	18.91	0.23	-	1
Jun-25 46.00	0.32	-	-	-	18.79	0.16	-	1
Sep-25 30.00	12.09	-	-	-	25.95	0.98	-	25
Sep-25 35.00	7.44	-	-	-	23.05	0.89	-	25
Sep-25 38.00	4.94	-	-	-	21.31	0.78	-	25
Sep-25 39.00	4.20	-	-	-	20.73	0.73	-	25
Sep-25 40.00	3.48	-	-	-	20.15	0.67	-	25
Sep-25 45.00	1.10	-	-	-	18.68	0.33	-	250
Sep-25 48.00	0.46	-	-	-	18.35	0.17	-	25
Dec-25 45.00	1.52	-	-	-	18.64	0.37	-	10
Mar-26 41.00	3.74	-	-	-	19.43	0.60	-	1
Mar-26 44.00	2.32	-	-	-	18.76	0.45	-	1
Jun-26 45.00	2.32	-	-	-	18.71	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 38.00	0.05	-	-	-	24.78	-0.04	-	1
Apr-25 w0 39.00	0.11	-	-	-	23.97	-0.10	-	26
Apr-25 w0 40.00	0.24	-	-	-	23.16	-0.18	-	1,051
May-25 40.00	0.63	-	-	-	23.51	-0.27	-	10
Jun-25 36.00	0.22	-	-	-	24.34	-0.09	-	50
Jun-25 37.00	0.32	-	-	-	23.61	-0.13	-	26
Jun-25 38.00	0.46	-	-	-	22.88	-0.17	-	25
Jun-25 39.00	0.65	-	-	-	22.15	-0.24	-	25
Jun-25 40.00	0.92	-	-	-	21.42	-0.31	-	1
Sep-25 31.00	0.12	-	-	-	25.95	-0.04	-	1
Sep-25 34.00	0.31	-	-	-	24.21	-0.09	-	3
Sep-25 35.00	0.42	-	-	-	23.63	-0.11	-	25
Sep-25 39.00	1.17	-	-	-	21.31	-0.28	-	25
Sep-25 40.00	1.45	-	-	-	20.73	-0.34	-	250
Sep-25 42.00	2.25	-	-	-	19.59	-0.48	-	2
Dec-25 29.00	0.15	-	-	-	25.69	-0.04	-	25
Dec-25 31.00	0.26	-	-	-	24.69	-0.06	-	25
Dec-25 32.00	0.35	-	-	-	24.19	-0.08	-	25
Dec-25 33.00	0.44	-	-	-	23.69	-0.10	-	25
Dec-25 34.00	0.57	-	-	-	23.19	-0.13	-	25
Dec-25 35.00	0.70	-	-	-	22.68	-0.15	-	25
Dec-25 36.00	0.89	-	-	-	22.18	-0.19	-	25
Dec-25 37.00	1.09	-	-	-	21.68	-0.22	-	75
Dec-25 38.00	1.35	-	-	-	21.18	-0.27	-	25
Dec-25 39.00	1.62	-	-	-	20.68	-0.31	-	25
Dec-27 35.00	2.24	-	-	-	20.56	-0.23	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	4.49	-	-	-	20.47	0.68	-	25
Dec-25 43.00	2.22	-	-	-	18.87	0.46	-	25
Dec-25 45.00	1.49	-	-	-	18.64	0.35	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	5.22	-	-	-	18.73	-0.68	-	25

	Previous Close	23.10		27/03/25
	FLUIDRA Close	23.00		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.16	-	-	-	21.95	0.23	-	10
Jun-25 25.00	0.31	-	-	-	20.89	0.24	-	5

	Previous Close	8.92		27/03/25
	GRIFOLS Close	8.65		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.25	0.12	-	-	-	39.18	0.26	-	6
Apr-25 w0 9.50	0.07	-	-	-	38.51	0.17	-	18
Apr-25 w0 9.75	0.04	-	-	-	37.83	0.11	-	30
Apr-25 w0 10.00	0.02	-	-	-	37.16	0.06	-	75
Apr-25 w0 11.00	-	-	-	-	34.46	-	-	15
Apr-25 w0 11.50	-	-	-	-	33.11	-	-	50
May-25 8.50	0.67	-	-	-	45.14	0.58	-	2
May-25 9.00	0.43	-	-	-	43.66	0.44	-	5
May-25 9.25	0.33	-	-	-	43.01	0.38	-	70
May-25 9.50	0.25	-	-	-	42.37	0.31	-	8
May-25 10.00	0.14	-	-	-	41.07	0.20	-	10,245
May-25 10.50	0.07	-	-	-	39.78	0.11	-	5
May-25 11.00	0.03	-	-	-	38.49	0.06	-	50
May-25 12.00	-	-	-	-	35.91	0.01	-	7
May-25 13.00	-	-	-	-	33.33	-	-	50
Jun-25 7.00	1.91	-	-	-	52.76	0.84	-	2
Jun-25 8.50	0.88	-	-	-	46.92	0.58	-	5
Jun-25 9.00	0.64	-	-	-	45.57	0.48	-	7
Jun-25 9.50	0.45	-	-	-	44.47	0.38	-	14
Jun-25 9.75	0.36	-	-	-	43.92	0.33	-	16
Jun-25 10.00	0.30	-	-	-	43.37	0.29	-	44
Jun-25 10.50	0.19	-	-	-	42.28	0.21	-	31
Jun-25 11.00	0.11	-	-	-	41.18	0.14	-	68
Jun-25 12.00	0.03	-	-	-	38.98	0.05	-	10
Jun-25 12.50	0.02	-	-	-	37.88	0.03	-	50
Jun-25 13.00	0.01	-	-	-	36.79	0.01	-	15
Jun-25 13.50	-	-	-	-	35.69	0.01	-	1
Sep-25 7.75	1.66	-	-	-	48.75	0.70	-	3
Sep-25 8.50	1.22	-	-	-	46.17	0.60	-	20
Sep-25 8.75	1.09	-	-	-	45.49	0.56	-	1
Sep-25 9.00	0.98	-	-	-	45.07	0.53	-	1,805
Sep-25 10.00	0.61	-	-	-	43.37	0.39	-	40
Sep-25 10.50	0.46	-	-	-	42.52	0.32	-	10
Sep-25 11.00	0.34	-	-	-	41.68	0.26	-	3
Sep-25 12.00	0.18	-	-	-	39.98	0.16	-	4
Sep-25 12.50	0.13	-	-	-	39.13	0.12	-	1
Sep-25 13.00	0.09	-	-	-	38.28	0.09	-	25
Sep-25 14.00	0.04	-	-	-	36.59	0.04	-	50
Dec-25 8.00	1.80	-	-	-	48.84	0.67	-	16
Dec-25 8.75	1.39	-	-	-	46.62	0.58	-	5
Dec-25 9.00	1.29	-	-	-	46.26	0.56	-	32
Dec-25 9.50	1.08	-	-	-	45.55	0.50	-	25
Dec-25 10.00	0.90	-	-	-	44.84	0.44	-	6
Dec-25 11.00	0.61	-	-	-	43.41	0.34	-	25
Dec-25 11.50	0.49	-	-	-	42.70	0.29	-	40
Dec-25 12.00	0.39	-	-	-	41.98	0.25	-	39
Dec-25 12.50	0.31	-	-	-	41.27	0.21	-	2
Dec-25 13.00	0.24	-	-	-	40.56	0.17	-	2
Dec-25 13.50	0.18	-	-	-	39.84	0.14	-	12
Dec-25 14.00	0.13	-	-	-	39.13	0.11	-	50
Dec-25 14.50	0.10	-	-	-	38.42	0.09	-	1
Dec-25 15.00	0.07	-	-	-	37.71	0.07	-	10
Dec-25 20.00	-	-	-	-	34.55	-	-	2
Mar-26 7.00	2.62	-	-	-	51.09	0.76	-	2
Mar-26 8.75	1.59	-	-	-	45.84	0.60	-	25
Mar-26 9.50	1.29	-	-	-	45.06	0.52	-	3
Mar-26 10.50	0.96	-	-	-	44.02	0.43	-	4
Mar-26 12.50	0.48	-	-	-	41.93	0.26	-	25
Jun-26 9.50	1.43	-	-	-	43.70	0.54	-	3
Jun-26 14.50	0.30	-	-	-	39.08	0.18	-	25
Jun-26 15.00	0.25	-	-	-	38.62	0.16	-	25
Sep-26 8.25	2.12	-	-	-	44.44	0.66	-	1
Sep-26 8.50	1.98	-	-	-	43.78	0.64	-	1
Sep-26 12.50	0.73	-	-	-	40.57	0.33	-	25
Dec-26 11.50	1.04	-	-	-	40.63	0.42	-	5
Dec-26 13.50	0.63	-	-	-	39.40	0.29	-	25
Dec-26 14.00	0.56	-	-	-	39.09	0.27	-	25
Dec-26 14.50	0.50	-	-	-	38.78	0.24	-	25
Dec-26 15.00	0.43	-	-	-	38.47	0.22	-	25
Dec-26 17.00	0.24	-	-	-	37.24	0.14	-	25
Dec-26 17.50	0.21	-	-	-	37.11	0.12	-	25
Dec-27 8.25	2.47	-	-	-	40.57	0.68	-	1
Dec-27 8.75	2.24	-	-	-	39.71	0.64	-	15
Dec-27 16.50	0.55	-	-	-	36.72	0.24	-	3
Dec-28 15.50	0.80	-	-	-	34.27	0.31	-	3
Dec-28 16.00	0.73	-	-	-	34.08	0.29	-	3
Dec-28 16.50	0.67	-	-	-	33.88	0.27	-	2
Dec-28 17.50	0.56	-	-	-	33.61	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 5.00	-	-	-	-	56.43	-	-	5
Apr-25 w0 5.50	-	-	-	-	54.53	-	-	10
Apr-25 w0 7.00	0.01	-	-	-	48.80	-0.03	-	1
Apr-25 w0 7.50	0.04	-	-	-	46.90	-0.09	-	1
Apr-25 w0 8.00	0.12	0.10	0.10	0.10	44.99	-0.22	10	23
Apr-25 w0 8.25	0.19	0.15	0.15	0.10	44.04	-0.31	5	23
Apr-25 w0 8.50	0.28	0.20	0.20	0.20	43.08	-0.41	2	46
Apr-25 w0 8.75	0.40	0.28	0.28	0.25	42.24	-0.52	7	46
Apr-25 w0 9.00	0.55	0.35	0.35	0.35	41.57	-0.63	6	72
Apr-25 w0 9.25	0.72	-	-	-	40.89	-0.73	-	14
Apr-25 w0 9.50	0.92	-	-	-	40.22	-0.82	-	41
Apr-25 w0 9.75	1.14	-	-	-	39.54	-0.89	-	43
Apr-25 w0 10.00	1.37	-	-	-	38.87	-0.94	-	9
Apr-25 w0 10.50	1.85	-	-	-	37.52	-0.99	-	14
May-25 6.50	0.05	-	-	-	54.88	-0.06	-	10
May-25 7.50	0.20	0.18	0.18	0.18	51.02	-0.19	3	6
May-25 7.75	0.25	-	-	-	50.06	-0.24	-	2
May-25 8.00	0.33	0.30	0.30	0.25	49.09	-0.30	7	10,280
May-25 8.25	0.41	0.40	0.40	0.40	48.13	-0.36	1	16
May-25 8.50	0.52	0.50	0.50	0.45	47.17	-0.42	2	46
May-25 8.75	0.64	0.59	0.59	0.52	46.33	-0.49	13	97
May-25 9.00	0.77	-	-	-	45.69	-0.55	-	92
May-25 9.25	0.93	-	-	-	45.04	-0.62	-	7
May-25 10.00	1.48	-	-	-	43.10	-0.80	-	22
May-25 10.50	1.91	-	-	-	41.81	-0.88	-	12
May-25 11.00	2.37	-	-	-	40.52	-0.95	-	25
Jun-25 5.75	0.06	-	-	-	58.19	-0.05	-	46
Jun-25 6.00	0.08	-	-	-	57.21	-0.07	-	10
Jun-25 6.50	0.14	-	-	-	55.27	-0.11	-	23
Jun-25 6.75	0.18	-	-	-	54.29	-0.14	-	2
Jun-25 7.00	0.22	-	-	-	53.32	-0.17	-	190
Jun-25 7.50	0.34	-	-	-	51.38	-0.24	-	34
Jun-25 7.75	0.42	-	-	-	50.40	-0.28	-	11
Jun-25 8.00	0.50	-	-	-	49.43	-0.32	-	119
Jun-25 8.25	0.59	-	-	-	48.46	-0.37	-	28
Jun-25 8.50	0.70	-	-	-	47.48	-0.42	-	7,579
Jun-25 8.75	0.81	0.68	0.68	0.68	46.68	-0.47	10	44
Jun-25 9.00	0.95	0.78	0.78	0.78	46.13	-0.52	8	253
Jun-25 9.25	1.10	1.00	1.02	1.00	45.58	-0.57	2	32
Jun-25 9.50	1.26	-	-	-	45.03	-0.62	-	100
Jun-25 9.75	1.43	-	-	-	44.48	-0.67	-	11
Jun-25 10.00	1.61	-	-	-	43.93	-0.71	-	14
Jun-25 10.50	2.00	-	-	-	42.84	-0.80	-	69
Jun-25 11.00	2.43	-	-	-	41.74	-0.87	-	39
Jun-25 11.50	2.88	-	-	-	40.64	-0.92	-	38
Jun-25 12.00	3.36	-	-	-	39.54	-0.97	-	44
Jun-25 12.50	3.85	-	-	-	38.44	-1.00	-	3
Sep-25 6.00	0.25	-	-	-	55.58	-0.12	-	204
Sep-25 6.25	0.29	-	-	-	54.72	-0.14	-	162
Sep-25 7.00	0.46	-	-	-	52.15	-0.21	-	50
Sep-25 7.25	0.54	-	-	-	51.29	-0.24	-	20
Sep-25 7.75	0.70	-	-	-	49.58	-0.30	-	50
Sep-25 8.00	0.80	0.76	0.76	0.76	48.72	-0.34	1	28
Sep-25 9.00	1.27	-	-	-	45.90	-0.48	-	1,885
Sep-25 9.25	1.41	-	-	-	45.47	-0.51	-	96
Sep-25 9.50	1.55	-	-	-	45.05	-0.55	-	100
Sep-25 9.75	1.72	-	-	-	44.62	-0.58	-	3
Sep-25 10.00	1.89	-	-	-	44.20	-0.62	-	3
Sep-25 10.50	2.24	-	-	-	43.35	-0.69	-	50
Sep-25 11.00	2.62	2.48	2.48	2.48	42.51	-0.75	6	14
Dec-25 5.75	0.38	-	-	-	57.91	-0.14	-	205
Dec-25 6.00	0.44	-	-	-	57.11	-0.15	-	15
Dec-25 6.75	0.64	-	-	-	54.71	-0.21	-	1
Dec-25 7.00	0.72	-	-	-	53.91	-0.24	-	57
Dec-25 7.25	0.80	-	-	-	53.11	-0.26	-	14
Dec-25 7.50	0.89	-	-	-	52.31	-0.28	-	12
Dec-25 7.75	0.98	-	-	-	51.51	-0.31	-	30
Dec-25 8.00	1.09	-	-	-	50.71	-0.34	-	5
Dec-25 8.25	1.19	-	-	-	49.91	-0.36	-	1
Dec-25 8.50	1.30	-	-	-	49.11	-0.39	-	2,771
Dec-25 8.75	1.42	-	-	-	48.49	-0.42	-	5
Dec-25 9.00	1.56	-	-	-	48.13	-0.45	-	75
Dec-25 9.25	1.71	1.65	1.65	1.65	47.77	-0.47	1	86
Dec-25 9.50	1.85	-	-	-	47.42	-0.50	-	50
Dec-25 9.75	2.00	-	-	-	47.06	-0.53	-	2
Dec-25 10.00	2.17	-	-	-	46.71	-0.56	-	867
Dec-25 23.00	14.35	-	-	-	36.42	-1.00	-	1
Mar-26 5.75	0.55	-	-	-	58.64	-0.15	-	21
Mar-26 7.00	0.93	-	-	-	54.74	-0.25	-	1
Mar-26 7.50	1.10	0.95	0.95	0.95	53.18	-0.29	8	8
Mar-26 8.25	1.43	-	-	-	50.84	-0.35	-	300
Mar-26 8.50	1.53	-	-	-	50.06	-0.38	-	288
Mar-26 9.00	1.80	-	-	-	49.23	-0.42	-	275
Mar-26 9.25	1.95	-	-	-	48.97	-0.45	-	535
Mar-26 9.50	2.10	1.91	1.91	1.91	48.71	-0.47	1	1
Mar-26 10.00	2.41	-	-	-	48.19	-0.52	-	2
Jun-26 5.75	0.62	-	-	-	56.17	-0.16	-	20
Jun-26 6.25	0.76	-	-	-	54.76	-0.19	-	5
Jun-26 8.00	1.42	-	-	-	49.84	-0.33	-	10
Jun-26 8.25	1.53	-	-	-	49.14	-0.35	-	299
Jun-26 9.25	2.06	-	-	-	47.46	-0.44	-	273
Jun-26 9.50	2.21	-	-	-	47.22	-0.46	-	23
Sep-26 7.75	1.41	-	-	-	49.10	-0.30	-	1
Dec-26 6.00	0.83	-	-	-	52.12	-0.18	-	20
Dec-26 8.50	1.82	-	-	-	46.05	-0.36	-	750
Dec-26 10.00	2.72	-	-	-	44.86	-0.47	-	1,000
Jun-27 6.00	0.96	-	-	-	49.80	-0.19	-	20
Dec-27 8.25	2.01	-	-	-	43.80	-0.32	-	1
Dec-27 8.75	2.26	-	-	-	42.94	-0.36	-	3
Dec-27 9.00	2.42	-	-	-	42.85	-0.37	-	1
Dec-27 9.25	2.57	-	-	-	42.75	-0.39	-	2
Jun-28 6.00	1.13	-	-	-	46.19	-0.19	-	25
Jun-28 7.25	1.64	-	-	-	43.83	-0.26	-	3
Jun-28 8.25	2.07	-	-	-	41.95	-0.32	-	2
Dec-28 6.50	1.36	-	-	-	43.59	-0.22	-	25
Dec-28 7.00	1.58	-	-	-	42.70	-0.24	-	1
Dec-28 7.25	1.69	-	-	-	42.26	-0.26	-	3
Dec-28 8.00	2.02	-	-	-	40.93	-0.30	-	4
Jun-29 8.50	2.30	-	-	-	38.89	-0.33	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.07	-	-	-	40.08	0.09	-	30
Dec-25 11.50	0.49	-	-	-	42.70	0.29	-	30
Jun-26 11.50	0.81	-	-	-	41.85	0.36	-	55
Dec-26 11.50	1.03	-	-	-	40.63	0.40	-	65
Jun-27 11.50	1.19	-	-	-	39.41	0.42	-	50
Dec-27 11.50	1.39	-	-	-	38.65	0.44	-	30
Jun-28 11.50	1.42	-	-	-	37.08	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	0.28	0.25	0.25	0.25	43.08	-0.41	1	1
Jun-25 6.50	0.14	-	-	-	55.27	-0.11	-	1
Sep-25 7.00	0.46	-	-	-	52.15	-0.21	-	130
Sep-25 7.75	0.70	-	-	-	49.58	-0.30	-	100

	Previous Close	3.54		27/03/25
	IAG Close	3.49		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	0.32	-	-	-	36.35	0.85	-	10
Apr-25 w0 3.30	0.24	-	-	-	35.90	0.76	-	20
Apr-25 w0 3.50	0.11	-	-	-	35.04	0.51	-	48
Apr-25 w0 3.60	0.07	-	-	-	34.91	0.38	-	35
Apr-25 w0 3.70	0.04	-	-	-	34.78	0.26	-	30
Apr-25 w0 4.00	0.01	-	-	-	34.37	0.05	-	110
Apr-25 w0 4.30	-	-	-	-	33.97	0.01	-	1
Apr-25 w0 4.50	-	-	-	-	33.71	-	-	1
Apr-25 w0 4.70	-	-	-	-	33.44	-	-	1
May-25 3.60	0.13	-	-	-	33.18	0.43	-	10
May-25 3.70	0.09	-	-	-	33.04	0.35	-	10
May-25 3.80	0.07	-	-	-	32.89	0.27	-	30
May-25 3.90	0.05	-	-	-	32.75	0.20	-	10
Jun-25 1.40	2.10	-	-	-	41.40	1.00	-	25
Jun-25 1.50	2.00	-	-	-	40.97	1.00	-	10
Jun-25 1.90	1.60	-	-	-	39.25	1.00	-	250
Jun-25 2.00	1.50	-	-	-	38.82	1.00	-	4
Jun-25 2.10	1.40	-	-	-	38.39	1.00	-	4
Jun-25 2.20	1.30	-	-	-	37.96	1.00	-	3,423
Jun-25 2.30	1.20	-	-	-	37.53	0.99	-	610
Jun-25 2.40	1.10	-	-	-	37.10	0.99	-	345
Jun-25 2.50	1.01	-	-	-	36.67	0.98	-	340
Jun-25 2.60	0.91	-	-	-	36.24	0.96	-	1
Jun-25 3.60	0.18	-	-	-	32.25	0.46	-	51
Jun-25 3.70	0.14	-	-	-	32.10	0.40	-	20
Jun-25 3.80	0.11	-	-	-	31.94	0.33	-	30
Jun-25 4.10	0.05	-	-	-	31.48	0.17	-	21
Jun-25 4.20	0.03	-	-	-	31.33	0.13	-	20
Jun-25 5.00	-	-	-	-	30.11	0.01	-	25
Sep-25 1.90	1.60	-	-	-	40.22	1.00	-	10
Sep-25 2.00	1.50	-	-	-	39.80	1.00	-	16
Sep-25 2.10	1.40	-	-	-	39.38	0.99	-	6
Sep-25 2.30	1.21	-	-	-	38.54	0.98	-	8
Sep-25 2.60	0.93	-	-	-	37.27	0.92	-	2
Sep-25 2.90	0.68	-	-	-	36.01	0.83	-	6
Sep-25 3.00	0.60	-	-	-	35.59	0.79	-	6
Sep-25 3.10	0.53	-	-	-	35.17	0.74	-	3
Sep-25 3.20	0.47	-	-	-	34.75	0.69	-	30
Sep-25 3.50	0.30	-	-	-	33.52	0.54	-	100
Sep-25 3.60	0.26	0.26	0.26	0.26	33.39	0.48	100	300
Sep-25 3.90	0.16	-	-	-	32.99	0.34	-	110
Sep-25 4.10	0.11	-	-	-	32.72	0.26	-	5
Sep-25 4.20	0.09	-	-	-	32.59	0.23	-	1
Sep-25 4.40	0.06	-	-	-	32.32	0.16	-	16
Dec-25 1.20	2.29	-	-	-	43.40	1.00	-	150
Dec-25 1.30	2.19	-	-	-	43.01	1.00	-	2
Dec-25 1.70	1.80	-	-	-	41.48	1.00	-	20
Dec-25 2.00	1.50	-	-	-	40.34	0.99	-	1
Dec-25 2.10	1.41	-	-	-	39.96	0.98	-	200
Dec-25 2.20	1.31	-	-	-	39.57	0.97	-	100
Dec-25 2.30	1.22	-	-	-	39.19	0.95	-	201
Dec-25 2.50	1.04	-	-	-	38.43	0.91	-	1
Dec-25 2.90	0.73	-	-	-	36.90	0.78	-	10
Dec-25 3.00	0.66	-	-	-	36.52	0.74	-	35
Dec-25 3.10	0.60	-	-	-	36.13	0.70	-	23
Dec-25 3.30	0.48	-	-	-	35.37	0.62	-	10
Dec-25 3.40	0.43	-	-	-	34.99	0.58	-	41
Dec-25 3.50	0.38	-	-	-	34.63	0.54	-	4
Dec-25 3.60	0.34	-	-	-	34.44	0.50	-	26
Dec-25 3.80	0.27	-	-	-	34.05	0.43	-	5
Dec-25 3.90	0.24	-	-	-	33.86	0.39	-	6
Dec-25 4.00	0.20	-	-	-	33.67	0.36	-	11
Dec-25 4.10	0.18	-	-	-	33.48	0.32	-	5
Dec-25 4.20	0.16	-	-	-	33.29	0.29	-	1
Dec-25 4.40	0.12	-	-	-	32.91	0.24	-	10
Dec-25 4.50	0.10	-	-	-	32.72	0.21	-	10
Dec-25 5.00	0.04	-	-	-	31.76	0.11	-	3
Mar-26 3.90	0.30	-	-	-	33.74	0.43	-	2
Mar-26 4.00	0.27	-	-	-	33.52	0.40	-	2
Mar-26 4.20	0.21	-	-	-	33.09	0.34	-	1
Mar-26 4.40	0.17	-	-	-	32.65	0.28	-	6
Jun-26 2.20	1.34	-	-	-	38.36	0.92	-	25
Jun-26 3.00	0.77	-	-	-	36.14	0.72	-	1
Jun-26 4.10	0.29	-	-	-	33.44	0.40	-	5
Sep-26 2.30	1.26	-	-	-	37.72	0.90	-	1
Sep-26 3.00	0.78	-	-	-	36.18	0.72	-	1
Sep-26 3.80	0.42	-	-	-	34.36	0.49	-	5
Sep-26 4.00	0.35	-	-	-	33.89	0.44	-	5
Sep-26 4.90	0.14	-	-	-	31.74	0.23	-	10
Dec-26 3.00	0.81	-	-	-	35.56	0.71	-	1
Dec-26 3.30	0.65	-	-	-	35.01	0.63	-	1
Dec-26 3.50	0.57	-	-	-	34.64	0.58	-	1
Jun-27 2.00	1.52	-	-	-	35.38	0.94	-	2
Jun-27 2.20	1.36	-	-	-	35.13	0.89	-	25
Jun-27 2.30	1.29	-	-	-	35.01	0.87	-	25
Jun-27 2.40	1.21	-	-	-	34.88	0.85	-	25
Jun-27 3.70	0.55	-	-	-	32.98	0.54	-	10
Dec-27 2.00	1.51	-	-	-	34.49	0.95	-	25
Dec-27 2.10	1.43	-	-	-	34.40	0.93	-	25
Dec-27 2.20	1.35	-	-	-	34.30	0.90	-	25
Dec-27 2.30	1.28	-	-	-	34.21	0.87	-	25
Dec-27 2.40	1.21	-	-	-	34.11	0.85	-	25
Dec-27 3.70	0.56	-	-	-	32.60	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.30	0.04	-	-	-	35.09	-0.24	-	5
Apr-25 w0 3.40	0.07	-	-	-	34.65	-0.36	-	120
Apr-25 w0 3.50	0.12	0.13	0.13	0.13	34.23	-0.49	2	21
Apr-25 w0 3.70	0.25	-	-	-	33.97	-0.75	-	5
May-25 2.90	0.01	-	-	-	35.26	-0.07	-	1
May-25 3.60	0.23	-	-	-	32.57	-0.57	-	1
Jun-25 1.60	-	-	-	-	39.27	-	-	100
Jun-25 1.70	-	-	-	-	38.84	-	-	80
Jun-25 1.80	-	-	-	-	38.41	-	-	5
Jun-25 1.90	-	-	-	-	37.98	-	-	100
Jun-25 2.00	-	-	-	-	37.55	-	-	24
Jun-25 2.10	-	-	-	-	37.12	-	-	53
Jun-25 2.20	-	-	-	-	36.69	-	-	100
Jun-25 2.40	-	-	-	-	35.83	-0.01	-	5
Jun-25 3.10	0.07	-	-	-	32.82	-0.20	-	25
Jun-25 3.20	0.09	-	-	-	32.39	-0.25	-	50
Jun-25 3.40	0.16	-	-	-	31.53	-0.39	-	11
Jun-25 3.60	0.26	-	-	-	30.98	-0.54	-	2
Jun-25 3.70	0.33	-	-	-	30.83	-0.62	-	3
Jun-25 4.00	0.55	-	-	-	30.37	-0.81	-	5
Jun-25 4.70	1.21	-	-	-	29.30	-1.00	-	1
Sep-25 1.70	-	-	-	-	38.05	-	-	70
Sep-25 1.80	-	-	-	-	37.63	-	-	50
Sep-25 1.90	-	-	-	-	37.21	-0.01	-	18
Sep-25 2.00	-	-	-	-	36.79	-0.01	-	26
Sep-25 2.10	0.01	-	-	-	36.37	-0.02	-	206
Sep-25 2.30	0.02	-	-	-	35.53	-0.04	-	6
Sep-25 2.50	0.03	-	-	-	34.68	-0.08	-	100
Sep-25 2.60	0.04	-	-	-	34.26	-0.10	-	8
Sep-25 2.70	0.06	-	-	-	33.84	-0.13	-	15
Sep-25 2.80	0.08	-	-	-	33.42	-0.16	-	1
Sep-25 2.90	0.10	-	-	-	33.00	-0.20	-	7
Sep-25 3.00	0.12	-	-	-	32.58	-0.24	-	107
Sep-25 3.40	0.28	-	-	-	30.90	-0.44	-	20
Sep-25 3.50	0.33	-	-	-	30.51	-0.50	-	64
Sep-25 3.70	0.45	-	-	-	30.25	-0.60	-	12
Sep-25 3.90	0.59	-	-	-	29.98	-0.69	-	2
Sep-25 4.00	0.67	-	-	-	29.84	-0.74	-	10
Sep-25 4.10	0.75	-	-	-	29.71	-0.78	-	3
Sep-25 4.20	0.83	-	-	-	29.58	-0.81	-	1
Sep-25 4.30	0.91	-	-	-	29.44	-0.84	-	1
Dec-25 1.70	-	-	-	-	38.46	-0.01	-	64
Dec-25 1.80	0.01	-	-	-	38.08	-0.02	-	53
Dec-25 2.00	0.02	-	-	-	37.32	-0.03	-	75
Dec-25 2.20	0.03	-	-	-	36.55	-0.06	-	40
Dec-25 3.00	0.19	-	-	-	33.50	-0.27	-	80
Dec-25 3.30	0.30	-	-	-	32.35	-0.39	-	224
Dec-25 3.40	0.35	-	-	-	31.97	-0.43	-	103
Dec-25 3.50	0.40	-	-	-	31.61	-0.47	-	160
Dec-25 3.60	0.46	-	-	-	31.42	-0.52	-	51
Dec-25 3.80	0.59	-	-	-	31.03	-0.60	-	30
Dec-25 3.90	0.65	-	-	-	30.84	-0.64	-	35
Dec-25 4.00	0.73	-	-	-	30.65	-0.68	-	57
Dec-25 4.10	0.80	-	-	-	30.46	-0.71	-	21
Dec-25 4.20	0.88	-	-	-	30.27	-0.75	-	30
Mar-26 2.00	0.03	-	-	-	37.37	-0.05	-	60
Mar-26 2.10	0.04	-	-	-	37.03	-0.06	-	4
Mar-26 3.10	0.28	-	-	-	33.69	-0.31	-	50
Mar-26 3.30	0.36	-	-	-	33.02	-0.38	-	50
Mar-26 3.40	0.41	-	-	-	32.68	-0.42	-	10
Mar-26 3.50	0.46	-	-	-	32.36	-0.46	-	1
Mar-26 3.90	0.71	-	-	-	31.48	-0.60	-	2
Mar-26 4.00	0.78	-	-	-	31.26	-0.64	-	2
Mar-26 4.20	0.92	-	-	-	30.83	-0.70	-	2
Mar-26 4.40	1.08	-	-	-	30.39	-0.76	-	2
Jun-26 3.20	0.36	-	-	-	33.29	-0.35	-	40
Jun-26 3.30	0.40	-	-	-	33.01	-0.38	-	40
Jun-26 3.40	0.45	-	-	-	32.73	-0.41	-	45
Sep-26 3.20	0.44	-	-	-	33.77	-0.37	-	50
Dec-26 3.30	0.52	-	-	-	33.31	-0.39	-	20

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.12	-	-	-	43.01	0.98	-	2
Dec-25 1.60	1.83	-	-	-	41.87	0.97	-	2

	Previous Close	14.47		27/03/25
	IBERDROLA Close	14.72		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.78	0.76	0.76	0.76	18.28	0.89	1	60,000
Apr-25 w0 14.50	0.38	0.38	0.38	0.28	17.08	0.66	12	35,031
Apr-25 w0 15.00	0.13	0.11	0.11	0.11	16.27	0.34	20	20
May-25 14.00	0.88	-	-	-	17.76	0.80	-	25,000
May-25 14.50	0.51	-	-	-	16.55	0.63	2,708	2,712
Jun-25 8.50	6.27	-	-	-	30.71	1.00	-	25
Jun-25 11.50	3.29	-	-	-	23.78	0.99	-	4
Jun-25 12.00	2.80	-	-	-	22.62	0.98	-	330
Jun-25 12.50	2.32	-	-	-	21.47	0.95	-	943
Jun-25 13.00	1.85	1.60	1.60	1.60	20.31	0.91	3	695
Jun-25 13.50	1.41	-	-	-	19.16	0.85	-	15,059
Jun-25 14.00	0.99	-	-	-	18.00	0.75	-	886
Jun-25 14.50	0.64	0.67	0.67	0.62	16.85	0.61	70	57,020
Jun-25 15.00	0.37	-	-	-	16.09	0.45	-	16
Sep-25 12.50	2.36	-	-	-	21.36	0.92	-	10
Sep-25 13.00	1.91	-	-	-	20.40	0.88	-	2
Sep-25 13.50	1.48	-	-	-	19.44	0.80	-	1,217
Sep-25 14.00	1.10	-	-	-	18.48	0.71	-	213
Sep-25 14.50	0.76	0.80	0.80	0.80	17.51	0.59	2,880	222
Sep-25 15.00	0.50	0.50	0.50	0.40	16.86	0.46	160	161
Sep-25 15.50	0.31	-	-	-	16.44	0.33	-	15
Dec-25 8.25	6.52	-	-	-	28.43	1.00	-	1
Dec-25 8.50	6.27	-	-	-	28.00	1.00	-	1
Dec-25 11.00	3.80	-	-	-	23.76	0.98	-	5,000
Dec-25 12.00	2.86	-	-	-	22.06	0.93	-	3,005
Dec-25 12.50	2.41	-	-	-	21.21	0.88	-	15
Dec-25 13.00	1.98	-	-	-	20.36	0.83	-	5,161
Dec-25 13.50	1.59	-	-	-	19.51	0.75	-	19,250
Dec-25 14.00	1.23	-	-	-	18.66	0.66	-	3,533
Dec-25 14.50	0.92	0.95	0.95	0.83	17.81	0.56	20	20,110
Dec-25 15.00	0.66	-	-	-	17.24	0.46	-	3
Dec-25 15.50	0.47	0.44	0.44	0.44	16.89	0.36	1	1
Mar-26 7.00	7.76	-	-	-	28.82	1.00	-	1
Mar-26 8.75	6.02	-	-	-	26.20	1.00	-	11
Mar-26 9.25	5.52	-	-	-	25.46	1.00	-	15
Mar-26 10.00	4.78	-	-	-	24.33	1.00	-	2
Mar-26 10.50	4.28	-	-	-	23.59	0.99	-	10
Mar-26 11.00	3.80	-	-	-	22.84	0.97	-	50
Mar-26 11.50	3.32	-	-	-	22.09	0.95	-	100
Mar-26 12.00	2.86	-	-	-	21.35	0.92	-	153
Mar-26 12.50	2.42	-	-	-	20.60	0.87	-	1
Mar-26 13.00	2.01	-	-	-	19.85	0.80	-	405
Mar-26 13.50	1.63	-	-	-	19.10	0.73	-	150
Mar-26 14.00	1.28	-	-	-	18.36	0.64	-	2
Mar-26 15.50	0.54	-	-	-	16.80	0.37	2,800	2,805
Jun-26 9.00	5.77	-	-	-	24.94	1.00	-	1
Jun-26 11.00	3.81	-	-	-	22.32	0.96	-	25
Jun-26 11.50	3.34	-	-	-	21.66	0.94	-	10
Jun-26 12.50	2.47	-	-	-	20.35	0.84	-	1
Jun-26 13.00	2.08	-	-	-	19.69	0.78	-	1
Jun-26 13.50	1.71	-	-	-	19.03	0.70	-	2
Jun-26 14.00	1.38	-	-	-	18.38	0.63	-	1,530
Jun-26 14.50	1.10	-	-	-	17.72	0.55	-	31
Jun-26 15.00	0.86	-	-	-	17.28	0.47	-	5
Sep-26 13.50	1.73	-	-	-	19.18	0.70	-	10
Sep-26 14.00	1.41	-	-	-	18.59	0.62	-	25
Sep-26 14.50	1.13	-	-	-	18.00	0.54	-	50
Sep-26 15.00	0.90	-	-	-	17.61	0.47	-	25
Sep-26 15.50	0.71	-	-	-	17.39	0.40	-	28
Dec-26 11.00	3.81	-	-	-	22.24	0.96	-	1,348
Dec-26 12.00	2.92	-	-	-	21.13	0.87	-	7,000
Dec-26 13.50	1.80	-	-	-	19.46	0.67	-	1
Dec-26 14.00	1.50	-	-	-	18.91	0.61	-	10,000
Dec-26 14.50	1.23	-	-	-	18.35	0.54	-	2
Dec-26 15.00	1.01	-	-	-	17.99	0.47	-	8,029
Dec-26 15.50	0.81	-	-	-	17.77	0.41	-	5
Dec-26 16.00	0.66	-	-	-	17.56	0.35	-	27
Mar-27 12.00	2.94	-	-	-	21.38	0.86	-	5
Jun-27 10.00	4.78	-	-	-	23.61	0.99	-	8
Jun-27 10.50	4.30	-	-	-	23.13	0.97	-	2
Dec-27 10.00	4.77	-	-	-	23.93	0.99	-	30
Dec-27 12.00	3.03	-	-	-	22.21	0.81	-	4
Dec-27 13.00	2.35	-	-	-	21.35	0.70	-	66,715
Dec-27 14.50	1.54	-	-	-	20.06	0.54	-	20,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	20.12	-	-	15,003
Apr-25 w0 13.50	0.01	-	-	-	18.92	-0.03	-	55,000
Apr-25 w0 14.00	0.03	-	-	-	17.72	-0.11	-	10
Apr-25 w0 14.50	0.13	-	-	-	16.52	-0.33	-	11
Apr-25 w0 15.00	0.38	-	-	-	15.71	-0.68	-	1
Apr-25 w0 15.50	0.79	-	-	-	15.21	-0.93	-	1
May-25 13.00	0.01	-	-	-	19.28	-0.03	-	5
May-25 13.50	0.04	-	-	-	18.07	-0.09	-	30,000
May-25 14.00	0.10	-	-	-	16.85	-0.19	-	4
May-25 14.50	0.22	-	-	-	15.64	-0.37	-	1
Jun-25 8.75	-	-	-	-	29.22	-	-	410
Jun-25 9.00	-	-	-	-	28.64	-	-	1
Jun-25 9.25	-	-	-	-	28.06	-	-	1
Jun-25 10.00	-	-	-	-	26.33	-	-	1,000
Jun-25 10.50	-	-	-	-	25.18	-	-	10
Jun-25 11.00	-	-	-	-	24.02	-	-	414
Jun-25 11.50	0.01	-	-	-	22.87	-0.01	-	8,000
Jun-25 12.00	0.01	-	-	-	21.71	-0.02	-	42,501
Jun-25 12.50	0.03	-	-	-	20.56	-0.04	-	11,191
Jun-25 13.00	0.05	-	-	-	19.40	-0.08	-	64,524
Jun-25 13.50	0.10	-	-	-	18.25	-0.14	-	28,457
Jun-25 14.00	0.18	-	-	-	17.09	-0.24	-	5
Jun-25 15.00	0.55	-	-	-	15.18	-0.57	-	1
Sep-25 8.75	-	-	-	-	26.86	-	-	1
Sep-25 9.25	-	-	-	-	25.90	-	-	1
Sep-25 10.00	0.01	-	-	-	24.46	-0.01	-	5
Sep-25 10.50	0.02	-	-	-	23.49	-0.02	-	15
Sep-25 11.00	0.03	-	-	-	22.53	-0.03	-	11
Sep-25 12.00	0.09	-	-	-	20.61	-0.09	-	4
Sep-25 12.50	0.14	-	-	-	19.64	-0.13	-	201
Sep-25 13.00	0.21	-	-	-	18.68	-0.19	-	5,050
Sep-25 13.50	0.31	-	-	-	17.72	-0.27	-	13
Sep-25 14.00	0.46	-	-	-	16.76	-0.37	-	1
Dec-25 7.75	-	-	-	-	27.94	-	-	1,700
Dec-25 9.00	0.01	-	-	-	25.81	-0.01	-	4
Dec-25 9.25	0.02	-	-	-	25.39	-0.01	-	2
Dec-25 10.00	0.03	-	-	-	24.12	-0.03	-	4,002
Dec-25 10.50	0.05	-	-	-	23.27	-0.04	-	150
Dec-25 11.00	0.08	-	-	-	22.42	-0.06	-	157
Dec-25 11.50	0.12	-	-	-	21.57	-0.09	-	150
Dec-25 12.00	0.17	-	-	-	20.72	-0.12	-	3,324
Dec-25 12.50	0.24	0.18	0.18	0.18	19.87	-0.17	10	5,177
Dec-25 13.00	0.33	-	-	-	19.02	-0.23	-	2,767
Dec-25 13.50	0.45	-	-	-	18.17	-0.30	-	12,015
Dec-25 14.00	0.61	0.60	0.60	0.60	17.32	-0.38	100	36
Dec-25 14.50	0.81	-	-	-	16.47	-0.48	-	2
Dec-25 15.00	1.07	-	-	-	15.90	-0.59	-	5
Mar-26 12.50	0.34	-	-	-	19.08	-0.21	-	30
Mar-26 13.00	0.45	-	-	-	18.33	-0.26	-	1
Mar-26 13.50	0.59	-	-	-	17.58	-0.33	-	4
Mar-26 14.00	0.77	-	-	-	16.84	-0.41	-	25
Jun-26 9.00	0.04	-	-	-	23.25	-0.02	-	1,500
Jun-26 10.00	0.08	-	-	-	21.94	-0.05	-	25
Jun-26 12.00	0.30	-	-	-	19.31	-0.17	-	1
Jun-26 13.00	0.52	-	-	-	18.00	-0.27	-	3
Jun-26 14.00	0.84	-	-	-	16.69	-0.41	-	2
Sep-26 9.75	0.11	-	-	-	21.72	-0.06	-	25
Dec-26 9.00	0.07	-	-	-	21.76	-0.04	-	2,000
Dec-26 9.50	0.11	-	-	-	21.20	-0.06	-	2
Dec-26 9.75	0.13	-	-	-	20.92	-0.07	-	25
Dec-26 10.50	0.21	-	-	-	20.09	-0.11	-	502
Dec-26 11.00	0.27	-	-	-	19.54	-0.14	-	1,348
Dec-26 11.50	0.36	-	-	-	18.98	-0.17	-	25
Dec-26 13.00	0.73	-	-	-	17.32	-0.32	-	21
Dec-26 13.50	0.91	-	-	-	16.76	-0.38	-	10,000
Dec-26 14.00	1.12	-	-	-	16.21	-0.45	-	10,000
Mar-27 10.50	0.24	-	-	-	19.48	-0.12	-	1
Dec-27 9.50	0.24	-	-	-	20.25	-0.10	-	2,000
Dec-27 10.00	0.31	-	-	-	19.82	-0.13	-	5
Dec-27 12.00	0.76	-	-	-	18.10	-0.27	-	30,000
Dec-27 13.00	1.10	-	-	-	17.24	-0.37	-	20,000
Dec-27 14.50	1.79	-	-	-	15.95	-0.53	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	2.32	-	-	-	21.47	0.95	-	1
Jun-25 13.00	1.85	-	-	-	20.31	0.91	-	300
Jun-25 14.50	0.64	-	-	-	16.85	0.61	-	1
Sep-25 9.00	5.42	-	-	-	28.10	0.98	-	2
Sep-25 12.50	2.12	-	-	-	21.36	0.85	-	20
Sep-25 13.00	1.71	-	-	-	20.40	0.79	-	252
Sep-25 13.50	1.33	-	-	-	19.44	0.71	-	200
Sep-25 14.00	0.98	-	-	-	18.48	0.62	-	20
Dec-25 13.50	1.53	-	-	-	19.51	0.69	-	50
Dec-25 14.00	1.19	-	-	-	18.66	0.61	-	6
Dec-25 15.00	0.65	-	-	-	17.24	0.44	-	250
Mar-26 15.00	0.71	-	-	-	17.11	0.43	-	5
Dec-27 12.00	2.78	-	-	-	22.21	0.68	-	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	-	-	-	-	20.12	-	-	4
Jun-25 13.00	0.05	-	-	-	19.40	-0.08	-	1
Jun-25 14.00	0.18	-	-	-	17.09	-0.24	-	20
Sep-25 13.00	0.20	-	-	-	18.68	-0.19	-	30
Sep-25 13.50	0.31	-	-	-	17.72	-0.26	-	200
Sep-25 14.50	0.64	-	-	-	15.79	-0.48	-	20
Dec-27 12.00	0.74	-	-	-	18.10	-0.25	-	2,000

	Previous Close	46.81		27/03/25
	INDITEX Close	46.57		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 43.93	2.95	-	-	-	25.64	0.84	-	1
Apr-25 w0 44.89	2.17	-	-	-	24.53	0.75	-	151
Apr-25 w0 45.84	1.48	-	-	-	23.43	0.63	-	100
Apr-25 w0 46.80	0.94	-	-	-	22.50	0.49	-	5
Apr-25 w0 53.48	-	-	-	-	20.21	-	-	9
Apr-25 w0 55.39	-	-	-	-	19.55	-	-	5
May-25 45.84	1.79	-	-	-	22.55	0.61	-	210
May-25 46.80	1.24	-	-	-	21.70	0.49	-	206
May-25 47.75	0.83	-	-	-	21.35	0.38	-	6
May-25 49.66	0.32	-	-	-	20.65	0.18	-	1
May-25 51.51	0.10	-	-	-	19.98	0.07	-	303
May-25 51.56	0.10	-	-	-	19.96	0.07	-	1
May-25 55.39	-	-	-	-	18.56	-	-	150
May-25 57.30	-	-	-	-	17.86	-	-	160
Jun-25 21.01	25.60	-	-	-	48.42	1.00	-	10
Jun-25 33.42	13.23	-	-	-	36.96	0.99	-	1
Jun-25 34.38	12.28	-	-	-	36.08	0.99	-	1
Jun-25 35.34	11.33	-	-	-	35.19	0.99	-	27
Jun-25 37.24	9.48	-	-	-	33.43	0.96	-	150
Jun-25 39.16	7.67	-	-	-	31.66	0.93	-	151
Jun-25 40.12	6.79	-	-	-	30.78	0.90	-	151
Jun-25 41.06	5.96	-	-	-	29.91	0.86	-	3,000
Jun-25 43.93	3.65	-	-	-	27.26	0.71	-	5
Jun-25 44.89	3.00	-	-	-	26.37	0.64	-	25
Jun-25 45.84	2.39	-	-	-	25.49	0.56	-	38
Jun-25 46.80	1.87	-	-	-	24.74	0.49	-	6
Jun-25 47.75	1.46	-	-	-	24.39	0.41	-	16
Jun-25 49.66	0.84	-	-	-	23.69	0.27	-	49
Jun-25 51.51	0.44	-	-	-	23.02	0.17	-	1,000
Jun-25 51.56	0.43	-	-	-	23.00	0.17	-	100
Jun-25 53.48	0.19	-	-	-	22.30	0.09	-	4
Jun-25 55.39	0.08	-	-	-	21.60	0.04	-	107
Jun-25 57.30	0.03	-	-	-	20.90	0.02	-	34
Jun-25 59.21	0.01	-	-	-	20.21	0.01	-	150
Jun-25 61.12	-	-	-	-	19.51	-	-	205
Sep-25 32.84	13.85	-	-	-	34.66	0.98	-	150
Sep-25 41.54	6.26	-	-	-	28.37	0.75	-	25
Sep-25 42.50	5.56	-	-	-	27.67	0.71	-	25
Sep-25 43.46	4.87	-	-	-	26.98	0.67	-	25
Sep-25 44.43	4.26	-	-	-	26.28	0.62	-	28
Sep-25 45.39	3.66	-	-	-	25.58	0.58	-	50
Sep-25 46.36	3.12	-	-	-	24.88	0.53	-	623
Sep-25 47.33	2.66	-	-	-	24.53	0.48	-	34
Sep-25 48.29	2.24	-	-	-	24.27	0.43	-	25
Sep-25 50.23	1.55	-	-	-	23.76	0.34	-	184
Sep-25 52.15	1.05	-	-	-	23.25	0.25	-	136
Sep-25 54.09	0.67	-	-	-	22.74	0.18	-	155
Sep-25 57.95	0.23	-	-	-	21.72	0.08	-	107
Sep-25 59.88	0.13	-	-	-	21.21	0.05	-	251
Sep-25 61.82	0.06	-	-	-	20.69	0.03	-	150
Sep-25 63.75	0.03	-	-	-	20.18	0.01	-	150
Dec-25 28.98	17.67	-	-	-	35.64	0.99	-	5
Dec-25 29.94	16.73	-	-	-	35.06	0.98	-	100
Dec-25 33.81	13.09	-	-	-	32.73	0.92	-	1
Dec-25 38.64	9.02	-	-	-	29.83	0.80	-	1
Dec-25 40.57	7.58	-	-	-	28.67	0.75	-	25
Dec-25 41.54	6.88	-	-	-	28.08	0.72	-	25
Dec-25 42.50	6.19	-	-	-	27.51	0.69	-	27
Dec-25 43.46	5.59	-	-	-	26.93	0.65	-	25
Dec-25 44.43	4.98	-	-	-	26.35	0.62	-	1
Dec-25 45.39	4.38	-	-	-	25.77	0.58	-	26
Dec-25 46.36	3.87	-	-	-	25.19	0.54	-	25
Dec-25 47.33	3.41	-	-	-	24.89	0.50	-	26
Dec-25 48.29	2.97	-	-	-	24.68	0.46	-	26
Dec-25 50.23	2.28	-	-	-	24.25	0.38	-	751
Dec-25 52.15	1.70	-	-	-	23.82	0.31	-	228
Dec-25 54.09	1.21	-	-	-	23.39	0.24	-	128
Dec-25 56.02	0.86	-	-	-	22.96	0.19	-	100
Dec-25 57.95	0.59	-	-	-	22.53	0.14	-	150
Dec-25 59.88	0.38	-	-	-	22.11	0.10	-	301
Dec-25 61.82	0.24	-	-	-	21.68	0.07	-	277
Dec-25 65.68	0.09	-	-	-	20.82	0.03	-	151
Dec-25 67.61	0.05	-	-	-	20.39	0.02	-	151
Dec-25 69.54	0.03	-	-	-	19.96	0.01	-	150
Dec-25 71.47	0.01	-	-	-	19.53	0.01	-	150
Mar-26 39.14	9.18	-	-	-	29.10	0.77	-	26
Mar-26 44.03	5.89	-	-	-	26.34	0.63	-	1
Mar-26 47.95	3.80	-	-	-	24.62	0.49	-	25
Mar-26 48.93	3.37	-	-	-	24.43	0.46	-	25
Mar-26 50.88	2.69	-	-	-	24.04	0.39	-	25
Mar-26 56.75	1.19	-	-	-	22.86	0.22	-	25
Mar-26 58.71	0.84	-	-	-	22.47	0.17	-	50
Mar-26 64.58	0.28	-	-	-	21.29	0.07	-	25
Mar-26 66.53	0.19	-	-	-	20.90	0.05	-	150
Jun-26 33.27	13.99	-	-	-	32.07	0.88	-	302
Jun-26 34.25	13.20	-	-	-	31.58	0.86	-	25
Jun-26 40.12	8.79	-	-	-	28.69	0.74	-	25
Jun-26 42.07	7.50	-	-	-	27.72	0.68	-	25
Jun-26 43.05	6.88	-	-	-	27.24	0.66	-	25
Jun-26 44.03	6.28	-	-	-	26.75	0.63	-	25
Jun-26 46.97	4.68	-	-	-	25.41	0.54	-	25
Jun-26 50.88	3.10	-	-	-	24.54	0.41	-	25
Jun-26 62.62	0.60	-	-	-	21.94	0.12	-	25
Sep-26 41.09	8.44	-	-	-	27.65	0.70	-	25
Sep-26 42.07	7.85	-	-	-	27.25	0.68	-	50
Sep-26 44.03	6.66	-	-	-	26.45	0.62	-	50
Sep-26 45.00	6.11	-	-	-	26.05	0.60	-	25
Sep-26 45.99	5.62	-	-	-	25.65	0.57	-	75
Sep-26 46.97	5.14	-	-	-	25.33	0.54	-	50
Sep-26 47.95	4.68	-	-	-	25.12	0.51	-	50
Sep-26 48.93	4.26	-	-	-	24.92	0.48	-	25
Sep-26 50.88	3.56	-	-	-	24.52	0.43	-	25
Sep-26 52.84	2.87	-	-	-	24.11	0.37	-	25
Sep-26 54.79	2.36	-	-	-	23.70	0.32	-	25
Sep-26 60.67	1.12	-	-	-	22.48	0.19	-	25
Sep-26 62.62	0.87	-	-	-	22.08	0.15	-	25
Dec-26 30.33	16.74	-	-	-	32.30	0.90	-	2
Dec-26 31.31	15.91	-	-	-	31.88	0.89	-	2
Dec-26 36.21	12.15	-	-	-	29.82	0.80	-	3
Dec-26 40.12	9.43	-	-	-	28.16	0.72	-	52
Dec-26 41.09	8.84	-	-	-	27.75	0.70	-	25
Dec-26 45.00	6.52	-	-	-	26.10	0.60	-	145
Dec-26 47.95	5.09	-	-	-	25.17	0.52	-	25
Dec-26 48.93	4.67	-	-	-	24.98	0.49	-	75
Dec-26 50.88	3.97	-	-	-	24.61	0.44	-	50
Dec-26 52.84	3.28	-	-	-	24.23	0.39	-	25
Dec-26 54.79	2.74	-	-	-	23.85	0.34	-	25
Dec-26 56.75	2.23	-	-	-	23.47	0.30	-	50
Dec-26 58.71	1.80	-	-	-	23.09	0.26	-	630
Dec-26 62.62	1.13	-	-	-	22.34	0.18	-	150
Dec-26 64.58	0.89	-	-	-	21.96	0.15	-	150
Dec-26 68.49	0.51	-	-	-	21.20	0.10	-	1
Mar-27 64.58	1.16	-	-	-	22.12	0.18	-	300
Mar-27 66.53	0.92	-	-	-	21.76	0.15	-	300
Jun-27 39.14	10.76	-	-	-	29.05	0.73	-	150
Jun-27 45.99	6.81	-	-	-	26.15	0.58	-	25
Jun-27 60.67	2.11	-	-	-	23.49	0.27	-	5
Dec-27 47.95	6.68	-	-	-	26.08	0.55	-	25
Dec-27 52.84	4.91	-	-	-	25.31	0.45	-	25
Dec-27 54.79	4.25	-	-	-	25.01	0.41	-	25
Dec-27 62.62	2.40	-	-	-	23.77	0.27	-	75
Jun-28 42.60	9.94	-	-	-	28.15	0.66	-	25
Jun-28 43.59	9.44	-	-	-	27.83	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 42.97	-	-	-	-	28.62	-	-	2
Apr-25 w0 39.16	0.01	-	-	-	31.70	-0.01	-	7
Apr-25 w0 40.12	0.02	-	-	-	30.59	-0.02	-	1
Apr-25 w0 41.06	0.05	-	-	-	29.50	-0.03	-	2
Apr-25 w0 42.01	0.08	-	-	-	28.40	-0.06	-	4
Apr-25 w0 42.97	0.15	-	-	-	27.28	-0.10	-	7
Apr-25 w0 43.93	0.26	-	-	-	26.17	-0.16	-	4
Apr-25 w0 44.89	0.44	-	-	-	25.06	-0.25	-	1,371
Apr-25 w0 45.84	0.71	-	-	-	23.96	-0.37	-	219
Apr-25 w0 46.80	1.13	-	-	-	23.03	-0.52	-	1
Apr-25 w0 47.75	1.69	-	-	-	22.70	-0.66	-	150
Apr-25 w0 49.66	3.19	-	-	-	22.05	-0.89	-	1
Apr-25 w0 55.39	8.82	-	-	-	20.08	-1.00	-	1
Apr-25 w0 59.21	12.64	-	-	-	18.77	-1.00	-	150
May-25 39.16	0.12	-	-	-	28.07	-0.06	-	246
May-25 40.12	0.19	-	-	-	27.05	-0.08	-	2
May-25 42.01	0.38	-	-	-	25.05	-0.16	-	161
May-25 42.97	0.54	-	-	-	24.03	-0.22	-	225
May-25 44.89	1.04	-	-	-	22.00	-0.38	-	1,225
May-25 46.80	1.90	-	-	-	20.14	-0.60	-	100
May-25 49.66	4.02	-	-	-	19.09	-0.87	-	150
May-25 51.51	5.72	-	-	-	18.42	-0.96	-	2
Jun-25 20.05	-	-	-	-	47.33	-	-	100
Jun-25 22.91	-	-	-	-	44.69	-	-	3
Jun-25 24.84	-	-	-	-	42.90	-	-	1
Jun-25 25.80	-	-	-	-	42.02	-	-	77
Jun-25 26.73	0.01	-	-	-	41.16	-	-	26
Jun-25 27.69	0.01	-	-	-	40.27	-	-	50
Jun-25 29.61	0.02	-	-	-	38.50	-0.01	-	1
Jun-25 30.56	0.03	-	-	-	37.62	-0.01	-	1,500
Jun-25 32.47	0.05	-	-	-	35.86	-0.02	-	1
Jun-25 33.42	0.08	-	-	-	34.98	-0.02	-	2
Jun-25 34.38	0.10	-	-	-	34.10	-0.03	-	1
Jun-25 35.34	0.14	-	-	-	33.21	-0.04	-	26
Jun-25 36.29	0.18	-	-	-	32.33	-0.06	-	286
Jun-25 37.24	0.24	-	-	-	31.45	-0.07	-	150
Jun-25 38.20	0.32	-	-	-	30.57	-0.09	-	158
Jun-25 39.16	0.41	-	-	-	29.68	-0.12	-	759
Jun-25 40.12	0.53	-	-	-	28.80	-0.15	-	3,177
Jun-25 41.06	0.67	-	-	-	27.93	-0.18	-	105
Jun-25 42.01	0.85	-	-	-	27.05	-0.23	-	255
Jun-25 42.97	1.07	-	-	-	26.16	-0.28	-	4
Jun-25 43.93	1.33	-	-	-	25.28	-0.34	-	53
Jun-25 44.89	1.66	-	-	-	24.39	-0.40	-	167
Jun-25 45.84	2.02	-	-	-	23.51	-0.47	-	13
Jun-25 46.80	2.50	-	-	-	22.76	-0.55	-	225
Jun-25 47.75	3.06	-	-	-	22.41	-0.62	-	53
Jun-25 49.66	4.40	-	-	-	21.71	-0.77	-	5
Jun-25 51.56	5.96	-	-	-	21.02	-0.88	-	560
Jun-25 53.48	7.71	-	-	-	20.32	-0.95	-	38
Jun-25 55.39	9.56	-	-	-	19.62	-0.98	-	150
Jun-25 57.30	11.44	-	-	-	18.92	-1.00	-	151
Jun-25 59.21	13.35	-	-	-	18.23	-1.00	-	150
Sep-25 29.94	0.13	-	-	-	34.72	-0.03	-	2
Sep-25 33.81	0.32	-	-	-	31.92	-0.06	-	10
Sep-25 34.77	0.40	-	-	-	31.23	-0.08	-	569
Sep-25 35.73	0.47	-	-	-	30.54	-0.09	-	232
Sep-25 36.70	0.58	-	-	-	29.84	-0.11	-	134
Sep-25 37.67	0.70	-	-	-	29.13	-0.14	-	22
Sep-25 38.64	0.82	-	-	-	28.43	-0.16	-	12
Sep-25 39.60	1.01	-	-	-	27.74	-0.19	-	490
Sep-25 40.57	1.19	-	-	-	27.04	-0.22	-	16
Sep-25 41.54	1.40	-	-	-	26.34	-0.25	-	1
Sep-25 42.50	1.66	-	-	-	25.64	-0.29	-	10
Sep-25 43.46	1.92	-	-	-	24.95	-0.33	-	5
Sep-25 44.43	2.27	-	-	-	24.25	-0.38	-	850
Sep-25 45.39	2.62	-	-	-	23.55	-0.43	-	11
Sep-25 48.29	4.11	-	-	-	22.24	-0.60	-	1
Sep-25 50.23	5.40	-	-	-	21.73	-0.70	-	107
Sep-25 67.61	21.73	-	-	-	17.13	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	39.90	-	-	1
Dec-25 21.25	0.03	-	-	-	38.16	-0.01	-	2
Dec-25 26.07	0.12	-	-	-	35.27	-0.02	-	3
Dec-25 27.04	0.15	-	-	-	34.68	-0.03	-	150
Dec-25 28.02	0.19	-	-	-	34.09	-0.03	-	150
Dec-25 28.98	0.24	-	-	-	33.52	-0.04	-	26
Dec-25 29.94	0.28	-	-	-	32.94	-0.05	-	125
Dec-25 30.91	0.34	-	-	-	32.36	-0.06	-	315
Dec-25 31.88	0.42	-	-	-	31.77	-0.07	-	125
Dec-25 32.84	0.50	-	-	-	31.20	-0.08	-	150
Dec-25 33.81	0.59	-	-	-	30.61	-0.09	-	154
Dec-25 35.73	0.84	-	-	-	29.46	-0.13	-	10
Dec-25 36.70	0.96	-	-	-	28.87	-0.15	-	302
Dec-25 37.67	1.14	-	-	-	28.29	-0.17	-	150
Dec-25 40.57	1.76	-	-	-	26.55	-0.25	-	144
Dec-25 41.54	2.02	-	-	-	25.96	-0.28	-	29
Dec-25 42.50	2.28	-	-	-	25.39	-0.32	-	32
Dec-25 43.46	2.61	-	-	-	24.81	-0.35	-	151
Dec-25 44.43	2.96	-	-	-	24.23	-0.39	-	159
Dec-25 45.39	3.31	-	-	-	23.65	-0.43	-	127
Dec-25 46.36	3.76	-	-	-	23.07	-0.47	-	25
Dec-25 47.33	4.26	-	-	-	22.77	-0.52	-	25
Dec-25 48.29	4.79	-	-	-	22.56	-0.56	-	1,000
Dec-25 50.23	6.02	-	-	-	22.13	-0.65	-	773
Dec-25 52.15	7.39	-	-	-	21.70	-0.72	-	128
Dec-25 54.09	8.90	-	-	-	21.27	-0.80	-	134
Mar-26 28.37	0.33	-	-	-	32.82	-0.05	-	2
Mar-26 29.35	0.41	-	-	-	32.27	-0.06	-	150
Mar-26 30.33	0.49	-	-	-	31.71	-0.07	-	150
Mar-26 31.31	0.57	-	-	-	31.16	-0.08	-	150
Mar-26 32.29	0.66	-	-	-	30.60	-0.09	-	150
Mar-26 40.12	2.03	-	-	-	26.18	-0.25	-	1
Mar-26 42.07	2.55	-	-	-	25.07	-0.31	-	25
Mar-26 44.03	3.24	-	-	-	23.97	-0.38	-	25
Mar-26 46.97	4.48	-	-	-	22.45	-0.49	-	25
Mar-26 54.79	9.72	-	-	-	20.88	-0.79	-	125
Mar-26 56.75	11.35	-	-	-	20.49	-0.85	-	25
Jun-26 26.42	0.32	-	-	-	32.35	-0.04	-	1
Jun-26 27.40	0.39	-	-	-	31.87	-0.05	-	1
Jun-26 32.29	0.90	-	-	-	29.45	-0.11	-	1
Jun-26 33.27	1.03	-	-	-	28.97	-0.12	-	25
Jun-26 38.16	1.97	-	-	-	26.55	-0.22	-	25
Jun-26 40.12	2.50	-	-	-	25.59	-0.27	-	2
Jun-26 45.00	4.19	-	-	-	23.18	-0.43	-	50
Jun-26 45.99	4.65	-	-	-	22.69	-0.46	-	50
Jun-26 46.97	5.12	-	-	-	22.31	-0.50	-	50
Jun-26 47.95	5.63	-	-	-	22.09	-0.53	-	50
Jun-26 48.93	6.24	-	-	-	21.88	-0.57	-	100
Jun-26 50.88	7.43	-	-	-	21.44	-0.63	-	50
Jun-26 52.84	8.81	-	-	-	21.01	-0.70	-	25
Jun-26 54.79	10.25	-	-	-	20.58	-0.76	-	25
Sep-26 31.31	0.87	-	-	-	28.50	-0.10	-	16
Sep-26 37.18	1.92	-	-	-	26.10	-0.21	-	25
Sep-26 39.14	2.46	-	-	-	25.30	-0.25	-	25
Sep-26 40.12	2.73	-	-	-	24.90	-0.28	-	25
Sep-26 41.09	3.02	-	-	-	24.51	-0.30	-	28
Sep-26 42.07	3.38	-	-	-	24.11	-0.33	-	50
Sep-26 43.05	3.75	-	-	-	23.71	-0.36	-	25
Sep-26 44.03	4.11	-	-	-	23.31	-0.39	-	25
Sep-26 45.00	4.51	-	-	-	22.91	-0.42	-	50
Sep-26 45.99	4.98	-	-	-	22.51	-0.46	-	50
Sep-26 46.97	5.46	-	-	-	22.19	-0.49	-	50
Sep-26 47.95	5.97	-	-	-	21.98	-0.52	-	25
Sep-26 48.93	6.56	-	-	-	21.78	-0.55	-	75
Sep-26 50.88	7.77	-	-	-	21.38	-0.62	-	50
Sep-26 52.84	9.10	-	-	-	20.97	-0.68	-	25
Sep-26 54.79	10.50	-	-	-	20.56	-0.73	-	25
Dec-26 33.27	1.45	-	-	-	27.90	-0.14	-	25
Dec-26 35.23	1.83	-	-	-	27.07	-0.18	-	25
Dec-26 36.21	2.03	-	-	-	26.66	-0.20	-	25
Dec-26 37.18	2.28	-	-	-	26.25	-0.22	-	150
Dec-26 38.16	2.55	-	-	-	25.83	-0.24	-	300
Dec-26 39.14	2.82	-	-	-	25.42	-0.26	-	300
Dec-26 42.07	3.76	-	-	-	24.18	-0.34	-	50
Dec-26 43.05	4.12	-	-	-	23.77	-0.36	-	50
Dec-26 44.03	4.47	-	-	-	23.35	-0.39	-	75
Dec-26 45.00	4.88	-	-	-	22.94	-0.42	-	50
Dec-26 45.99	5.34	-	-	-	22.52	-0.45	-	25
Dec-26 46.97	5.81	-	-	-	22.20	-0.48	-	50
Dec-26 47.95	6.31	-	-	-	22.01	-0.51	-	50
Dec-26 48.93	6.90	-	-	-	21.82	-0.54	-	75
Dec-26 50.88	8.10	-	-	-	21.45	-0.60	-	50
Dec-26 52.84	9.39	-	-	-	21.07	-0.66	-	25
Dec-26 54.79	10.78	-	-	-	20.69	-0.71	-	25
Dec-26 56.75	12.26	-	-	-	20.31	-0.76	-	25
Dec-26 60.67	15.46	-	-	-	19.56	-0.85	-	176
Mar-27 45.00	5.20	-	-	-	23.00	-0.42	-	2
Jun-27 26.42	0.88	-	-	-	30.99	-0.08	-	1
Jun-27 31.31	1.65	-	-	-	28.92	-0.14	-	150
Jun-27 34.25	2.23	-	-	-	27.68	-0.18	-	150
Jun-27 35.23	2.48	-	-	-	27.27	-0.20	-	130
Jun-27 42.07	4.56	-	-	-	24.38	-0.35	-	175
Jun-27 43.05	4.90	-	-	-	23.97	-0.37	-	150
Jun-27 44.03	5.28	-	-	-	23.55	-0.39	-	150
Jun-27 45.00	5.71	-	-	-	23.14	-0.42	-	50
Jun-27 46.97	6.60	-	-	-	22.41	-0.47	-	25
Jun-27 47.95	7.11	-	-	-	22.24	-0.50	-	150
Jun-27 48.93	7.70	-	-	-	22.07	-0.52	-	150
Jun-27 52.84	10.11	-	-	-	21.40	-0.62	-	150
Jun-27 56.75	12.83	-	-	-	20.73	-0.72	-	25
Jun-27 66.53	20.91	-	-	-	19.05	-0.91	-	1
Sep-27 44.03	5.56	-	-	-	23.63	-0.39	-	25
Sep-27 45.00	5.99	-	-	-	23.23	-0.41	-	25
Sep-27 45.99	6.42	-	-	-	22.83	-0.44	-	25
Sep-27 46.97	6.88	-	-	-	22.52	-0.46	-	25
Dec-27 21.53	0.53	-	-	-	32.02	-0.05	-	2
Dec-27 44.03	5.77	-	-	-	23.48	-0.39	-	10
Dec-27 45.99	6.64	-	-	-	22.74	-0.43	-	1,100
Dec-27 46.97	7.10	-	-	-	22.46	-0.46	-	150
Dec-27 47.95	7.59	-	-	-	22.30	-0.48	-	300
Dec-27 48.93	8.17	-	-	-	22.15	-0.51	-	150
Dec-27 50.88	9.35	-	-	-	21.84	-0.55	-	300
Dec-27 52.84	10.53	-	-	-	21.53	-0.60	-	300
Dec-27 54.79	11.88	-	-	-	21.23	-0.64	-	450
Dec-27 56.75	13.25	-	-	-	20.92	-0.69	-	450
Jun-28 43.59	6.22	-	-	-	23.98	-0.38	-	25
Jun-28 44.58	6.66	-	-	-	23.66	-0.40	-	25
Jun-28 45.57	7.10	-	-	-	23.34	-0.42	-	25
Jun-28 48.54	8.59	-	-	-	22.77	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 57.30	-	-	-	-	18.89	-	-	55
Apr-25 w0 59.21	-	-	-	-	18.24	-	-	30
May-25 46.80	1.08	-	-	-	21.70	0.42	-	1
Jun-25 46.80	1.83	-	-	-	24.74	0.46	-	10
Jun-25 47.75	1.43	-	-	-	24.39	0.40	-	1
Jun-25 49.66	0.82	-	-	-	23.69	0.27	-	5
Jun-25 53.48	0.20	-	-	-	22.30	0.09	-	150
Jun-25 55.39	0.08	-	-	-	21.60	0.04	-	220
Sep-25 56.02	0.41	-	-	-	22.23	0.12	-	10
Sep-25 59.88	0.13	-	-	-	21.21	0.05	-	24
Mar-26 41.09	7.79	7.65	7.65	7.65	28.00	0.70	2	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 42.97	0.15	-	-	-	27.28	-0.10	-	2
Apr-25 w0 43.93	0.26	-	-	-	26.17	-0.16	-	30
Apr-25 w0 44.00	0.27	-	-	-	26.09	-0.17	-	65
Apr-25 w0 45.84	0.71	-	-	-	23.96	-0.37	-	1
Apr-25 w0 47.00	1.23	-	-	-	22.96	-0.54	-	50
Apr-25 w0 51.51	4.89	-	-	-	21.41	-0.97	-	1
Apr-25 w0 51.56	4.94	-	-	-	21.40	-0.97	-	1
Jun-25 43.93	1.32	-	-	-	25.28	-0.33	-	110
Jun-25 45.84	2.01	-	-	-	23.51	-0.46	-	150
Jun-25 49.66	4.34	-	-	-	21.71	-0.75	-	3
Jun-25 51.56	5.87	-	-	-	21.02	-0.85	-	5
Jun-25 53.48	7.59	-	-	-	20.32	-0.93	-	4
Sep-25 44.43	2.22	-	-	-	24.25	-0.37	-	48
Sep-25 50.23	5.29	-	-	-	21.73	-0.67	-	5
Mar-26 46.97	4.37	4.43	4.43	4.43	22.45	-0.47	3	3

	Previous Close	27.40		27/03/25
	INDRA Close	26.86		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	1.32	-	-	-	52.93	0.51	-	5
Apr-25 w0 28.00	0.90	-	-	-	52.52	0.40	-	4
Apr-25 w0 29.00	0.59	-	-	-	52.11	0.30	-	41
Apr-25 w0 30.00	0.37	-	-	-	51.70	0.21	-	6
Apr-25 w0 31.00	0.22	-	-	-	51.29	0.14	-	2
Apr-25 w0 32.00	0.12	-	-	-	50.89	0.09	-	2
May-25 20.00	7.21	-	-	-	64.42	0.91	-	1
May-25 24.00	3.88	-	-	-	55.53	0.75	-	1
May-25 28.00	1.51	-	-	-	48.85	0.45	-	3
May-25 31.00	0.64	-	-	-	48.00	0.24	-	5
Jun-25 16.00	11.09	-	-	-	66.28	0.96	-	2
Jun-25 16.50	10.62	-	-	-	65.32	0.96	-	2
Jun-25 17.00	10.15	-	-	-	64.36	0.95	-	1
Jun-25 18.00	9.24	-	-	-	62.43	0.93	-	1
Jun-25 19.00	8.33	-	-	-	60.51	0.91	-	3
Jun-25 19.50	7.89	-	-	-	59.55	0.90	-	2
Jun-25 20.00	7.46	-	-	-	58.59	0.88	-	31
Jun-25 22.00	5.80	-	-	-	54.74	0.82	-	25
Jun-25 24.00	4.28	-	-	-	50.89	0.73	-	1
Jun-25 25.00	3.57	-	-	-	48.97	0.67	-	2,003
Jun-25 27.00	2.36	-	-	-	45.35	0.54	-	2
Jun-25 32.00	0.75	-	-	-	43.92	0.24	-	5
Sep-25 17.50	9.82	-	-	-	51.88	0.92	-	5
Sep-25 20.00	7.71	-	-	-	49.25	0.86	-	1
Sep-25 21.00	6.94	-	-	-	48.19	0.82	-	51
Sep-25 22.00	6.17	-	-	-	47.14	0.79	-	10
Sep-25 23.00	5.48	-	-	-	46.08	0.75	-	8
Sep-25 24.00	4.80	-	-	-	45.03	0.70	-	9
Sep-25 25.00	4.18	-	-	-	43.97	0.66	-	2
Sep-25 26.00	3.60	-	-	-	42.92	0.61	-	17
Sep-25 32.00	1.43	1.65	1.65	1.65	41.63	0.33	1	1
Dec-25 12.50	14.50	-	-	-	51.55	0.98	-	7
Dec-25 17.00	10.46	-	-	-	48.14	0.91	-	1
Dec-25 18.50	9.23	-	-	-	47.01	0.87	-	2
Dec-25 19.00	8.82	-	-	-	46.63	0.86	-	15
Dec-25 22.00	6.65	-	-	-	44.36	0.77	-	45
Dec-25 23.00	5.99	-	-	-	43.60	0.73	-	66
Dec-25 25.00	4.78	-	-	-	42.09	0.65	-	40
Dec-25 26.00	4.22	-	-	-	41.33	0.61	-	15
Dec-25 28.00	3.33	-	-	-	40.67	0.53	-	8
Dec-25 30.00	2.61	-	-	-	40.64	0.45	-	31
Dec-25 32.00	2.04	-	-	-	40.62	0.38	-	15
Mar-26 29.00	3.33	3.22	3.22	3.22	38.30	0.51	1	1
Jun-26 23.00	6.56	-	-	-	38.45	0.73	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	79.63	-	-	25
Apr-25 w0 16.00	-	-	-	-	78.36	-	-	29
Apr-25 w0 16.50	-	-	-	-	77.10	-	-	17
Apr-25 w0 17.00	0.01	-	-	-	75.83	-	-	20
Apr-25 w0 17.50	0.01	-	-	-	74.57	-0.01	-	20
Apr-25 w0 19.50	0.04	-	-	-	69.50	-0.02	-	2
Apr-25 w0 21.00	0.10	-	-	-	65.71	-0.05	-	1
Apr-25 w0 22.00	0.16	-	-	-	63.17	-0.08	-	12
Apr-25 w0 23.00	0.27	-	-	-	60.64	-0.13	-	325
Apr-25 w0 24.00	0.42	-	-	-	58.11	-0.19	-	50
Apr-25 w0 25.00	0.64	-	-	-	55.58	-0.27	-	30
Apr-25 w0 26.00	0.95	-	-	-	53.05	-0.37	-	4
May-25 19.50	0.22	-	-	-	64.33	-0.07	-	3
May-25 20.00	0.27	-	-	-	63.22	-0.08	-	1
May-25 21.00	0.37	-	-	-	61.00	-0.11	-	3
May-25 23.00	0.69	-	-	-	56.55	-0.20	-	2
May-25 25.00	1.19	-	-	-	52.11	-0.32	-	10
May-25 33.00	6.36	-	-	-	46.23	-0.87	-	1
Jun-25 15.00	0.09	-	-	-	66.67	-0.02	-	1
Jun-25 15.50	0.10	-	-	-	65.71	-0.03	-	10
Jun-25 16.00	0.13	-	-	-	64.75	-0.03	-	16
Jun-25 16.50	0.15	-	-	-	63.79	-0.04	-	7
Jun-25 17.00	0.18	-	-	-	62.83	-0.05	-	6
Jun-25 18.00	0.25	-	-	-	60.90	-0.06	-	6
Jun-25 18.50	0.30	-	-	-	59.94	-0.07	-	5
Jun-25 19.00	0.34	-	-	-	58.98	-0.08	-	2
Jun-25 21.00	0.59	-	-	-	55.13	-0.14	-	10
Jun-25 22.00	0.77	-	-	-	53.21	-0.18	-	10
Jun-25 23.00	0.97	-	-	-	51.28	-0.22	-	5
Jun-25 25.00	1.51	-	-	-	47.44	-0.33	-	2,000
Sep-25 15.50	0.22	-	-	-	52.72	-0.05	-	1
Sep-25 16.50	0.31	-	-	-	51.67	-0.06	-	10
Sep-25 17.00	0.36	-	-	-	51.14	-0.07	-	2
Sep-25 18.00	0.47	-	-	-	50.09	-0.09	-	24
Sep-25 19.00	0.62	-	-	-	49.03	-0.12	-	11
Sep-25 19.50	0.70	-	-	-	48.50	-0.13	-	11
Sep-25 20.00	0.78	-	-	-	47.98	-0.15	-	20
Sep-25 22.00	1.24	-	-	-	45.87	-0.22	-	10
Dec-25 14.00	0.21	-	-	-	49.54	-0.04	-	2
Dec-25 14.50	0.25	-	-	-	49.16	-0.05	-	64
Dec-25 15.50	0.35	-	-	-	48.40	-0.06	-	10
Dec-25 16.00	0.41	-	-	-	48.02	-0.07	-	3
Dec-25 16.50	0.47	-	-	-	47.64	-0.08	-	4
Dec-25 17.00	0.54	-	-	-	47.26	-0.09	-	12
Dec-25 18.00	0.71	-	-	-	46.51	-0.11	-	5
Dec-25 19.00	0.87	-	-	-	45.75	-0.14	-	15
Dec-25 20.00	1.11	-	-	-	44.99	-0.17	-	15
Dec-25 21.00	1.36	-	-	-	44.24	-0.20	-	265
Dec-25 22.00	1.65	-	-	-	43.48	-0.23	-	21
Dec-25 23.00	1.98	-	-	-	42.72	-0.27	-	11
Dec-25 24.00	2.31	-	-	-	41.97	-0.31	-	36
Dec-25 25.00	2.73	-	-	-	41.21	-0.35	-	36
Mar-26 20.00	1.28	-	-	-	41.62	-0.17	-	2
Mar-26 21.00	1.53	-	-	-	41.04	-0.20	-	3
Mar-26 24.00	2.56	-	-	-	39.29	-0.31	-	8

	Previous Close	50.90		27/03/25
	LABORAT. ROVI Close	51.95		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	0.60	-	-	-	26.75	0.29	-	1
Apr-25 w0 58.00	0.06	-	-	-	26.60	0.05	-	1
Jun-25 54.00	2.06	-	-	-	27.97	0.43	-	1
Jun-25 56.00	1.38	-	-	-	27.63	0.32	-	2
Jun-25 58.00	0.88	-	-	-	27.28	0.23	-	2
Jun-25 66.00	0.09	-	-	-	25.90	0.04	-	500
Sep-25 74.00	0.09	-	-	-	25.84	0.03	-	10
Sep-25 76.00	0.05	-	-	-	25.54	0.02	-	10
Sep-25 82.00	0.01	-	-	-	24.66	-	-	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	0.59	-	-	-	27.97	-0.27	-	2
Apr-25 w0 52.00	1.34	-	-	-	26.92	-0.49	-	2
Jun-25 54.00	3.79	-	-	-	27.41	-0.58	-	2
Jun-25 56.00	5.12	-	-	-	27.07	-0.69	-	400
Jun-25 60.00	8.33	-	-	-	26.38	-0.87	-	5
Sep-25 54.00	5.38	-	-	-	27.57	-0.57	-	4
Sep-25 56.00	6.69	-	-	-	27.27	-0.64	-	5
Sep-25 58.00	8.13	-	-	-	26.98	-0.71	-	3
Sep-25 60.00	9.67	-	-	-	26.68	-0.78	-	15
Sep-25 64.00	13.08	-	-	-	26.09	-0.88	-	10
Sep-25 66.00	14.88	-	-	-	25.80	-0.91	-	5
Dec-25 48.00	3.29	-	-	-	29.12	-0.34	-	5
Dec-25 49.00	3.71	-	-	-	28.82	-0.37	-	5
Dec-25 50.00	4.13	-	-	-	28.53	-0.40	-	5
Dec-25 52.00	5.07	-	-	-	27.94	-0.47	-	2
Dec-25 54.00	6.19	-	-	-	27.67	-0.53	-	1
Dec-25 62.00	11.83	-	-	-	26.60	-0.77	-	5

	Previous Close	2.89		27/03/25
	MAPFRE Close	2.87		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.40	0.48	-	-	-	20.17	0.99	-	50
Jun-25 2.60	0.29	-	-	-	20.01	0.91	-	200
Jun-25 2.70	0.21	-	-	-	19.93	0.81	-	1
Sep-25 3.20	0.03	-	-	-	17.90	0.16	-	15
Dec-25 2.20	0.68	-	-	-	20.24	1.00	-	2
Dec-25 2.50	0.40	-	-	-	20.07	0.89	-	20
Dec-25 2.70	0.25	-	-	-	19.95	0.68	-	3
Dec-25 2.80	0.19	-	-	-	19.89	0.57	-	26
Dec-25 2.90	0.14	-	-	-	19.81	0.47	-	4
Mar-26 1.60	1.28	-	-	-	22.60	1.00	-	15
Jun-26 2.10	0.78	-	-	-	24.94	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	19.55	-	-	20
Sep-25 2.30	-	-	-	-	15.39	-0.03	-	7
Sep-25 2.50	0.02	-	-	-	15.28	-0.13	-	6
Dec-25 2.40	0.02	-	-	-	15.01	-0.13	-	8
Dec-25 2.50	0.04	-	-	-	14.96	-0.21	-	9
Dec-25 2.60	0.07	-	-	-	14.90	-0.31	-	3
Dec-25 3.20	0.46	-	-	-	14.21	-0.88	-	3
Jun-26 2.00	0.03	-	-	-	22.20	-0.10	-	3

	Previous Close	6.82		27/03/25
	MELIA HOTELS Close	6.74		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.11	-	-	-	21.26	0.27	-	2,000
Sep-25 7.50	0.13	-	-	-	21.70	0.24	-	25
Dec-25 5.50	1.32	-	-	-	24.18	0.90	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.05	-	-	-	21.66	-0.16	-	25
Jun-25 5.75	0.02	-	-	-	22.56	-0.06	-	17
Jun-25 6.50	0.16	-	-	-	21.45	-0.33	-	1
Dec-25 5.50	0.09	-	-	-	21.64	-0.13	-	1

	Previous Close	9.86		27/03/25
	MERLIN Close	9.88		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.21	-	-	-	26.33	0.29	-	2
Jun-25 11.00	0.11	-	-	-	26.04	0.17	-	6
Jun-25 11.50	0.05	-	-	-	25.76	0.09	-	6
Sep-25 9.50	0.84	-	-	-	27.39	0.59	-	64
Sep-25 9.75	0.71	-	-	-	26.86	0.53	-	1
Sep-25 10.00	0.59	-	-	-	26.52	0.48	-	300
Sep-25 12.50	0.06	-	-	-	25.08	0.09	-	2
Dec-25 10.00	0.70	-	-	-	25.49	0.49	-	9
Dec-25 10.50	0.51	-	-	-	25.27	0.40	-	2
Mar-26 6.25	3.64	-	-	-	29.07	1.00	-	8
Jun-26 10.00	0.81	-	-	-	24.27	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.09	-	-	-	24.89	-0.24	-	4
Apr-25 w0 10.00	0.29	-	-	-	23.74	-0.57	-	1
May-25 10.50	0.93	-	-	-	23.63	-0.83	-	200
Jun-25 9.25	0.28	-	-	-	25.20	-0.34	-	27
Jun-25 9.50	0.38	-	-	-	24.53	-0.42	-	22
Jun-25 9.75	0.49	-	-	-	23.86	-0.51	-	21
Jun-25 10.00	0.64	-	-	-	23.46	-0.60	-	501
Jun-25 10.50	0.99	-	-	-	23.17	-0.76	-	25
Jun-25 11.00	1.41	-	-	-	22.88	-0.88	-	25
Jun-25 11.50	1.88	-	-	-	22.60	-0.95	-	25
Jun-25 12.00	2.36	-	-	-	22.31	-0.98	-	25
Jun-25 13.00	3.35	-	-	-	21.74	-1.00	-	4
Sep-25 8.00	0.15	-	-	-	28.32	-0.14	-	10
Sep-25 8.50	0.25	-	-	-	27.25	-0.21	-	300
Sep-25 8.75	0.31	-	-	-	26.72	-0.26	-	50
Sep-25 9.00	0.38	-	-	-	26.19	-0.31	-	64
Sep-25 9.50	0.57	-	-	-	25.13	-0.42	-	8
Sep-25 11.00	1.52	-	-	-	23.68	-0.77	-	30
Sep-25 12.00	2.39	-	-	-	23.11	-0.92	-	10
Dec-25 8.75	0.45	-	-	-	25.63	-0.30	-	1
Dec-25 9.00	0.54	-	-	-	25.24	-0.35	-	516
Dec-25 9.25	0.64	-	-	-	24.85	-0.39	-	4
Dec-25 9.50	0.75	-	-	-	24.46	-0.44	-	101
Mar-26 10.00	1.10	-	-	-	23.34	-0.53	-	5
Jun-26 8.75	0.67	-	-	-	24.10	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.69	-	-	-	23.39	-0.71	-	6

	Previous Close	25.56		27/03/25
	NATURGY Close	25.62		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	2.64	-	-	-	18.55	1.00	-	2
Apr-25 w0 25.00	0.71	0.55	0.55	0.55	16.08	0.82	1	11
Apr-25 w0 26.00	0.13	0.14	0.14	0.14	14.90	0.30	1	54
May-25 25.00	0.82	-	-	-	17.99	0.69	-	20
May-25 26.00	0.30	0.30	0.30	0.30	16.81	0.33	9	14
May-25 27.00	0.08	-	-	-	15.75	0.11	-	25
May-25 28.00	0.01	-	-	-	14.68	0.02	-	25
Jun-25 22.00	3.63	-	-	-	21.14	1.00	-	3
Jun-25 24.00	1.72	-	-	-	19.16	0.85	-	398
Jun-25 25.00	0.98	-	-	-	18.17	0.59	-	152
Jun-25 26.00	0.50	-	-	-	17.23	0.37	-	90
Jun-25 27.00	0.21	0.20	0.20	0.20	16.36	0.20	4	41
Jun-25 28.00	0.07	-	-	-	15.49	0.08	-	25
Sep-25 20.00	5.63	-	-	-	22.71	1.00	-	4
Sep-25 22.00	3.64	-	-	-	21.10	0.99	-	1
Sep-25 23.00	2.70	-	-	-	20.29	0.89	-	6
Sep-25 24.00	1.91	-	-	-	19.49	0.71	-	30
Sep-25 25.00	1.28	-	-	-	18.68	0.55	-	3
Sep-25 26.00	0.81	-	-	-	17.92	0.41	-	1
Sep-25 27.00	0.46	-	-	-	17.25	0.28	-	3
Sep-25 28.00	0.24	-	-	-	16.57	0.17	-	1
Dec-25 18.50	7.13	-	-	-	23.37	1.00	-	1
Dec-25 19.50	6.13	-	-	-	22.67	1.00	-	1
Dec-25 20.00	5.63	-	-	-	22.32	1.00	-	1
Dec-25 25.00	1.45	-	-	-	18.81	0.54	-	50
Dec-25 26.00	0.98	-	-	-	18.12	0.42	-	1
Dec-25 27.00	0.63	0.60	0.60	0.60	17.47	0.31	1	2
Dec-25 28.00	0.37	-	-	-	16.82	0.21	-	1
Dec-25 29.00	0.20	-	-	-	16.17	0.13	-	1
Mar-26 21.00	4.63	-	-	-	21.67	1.00	-	1
Mar-26 24.00	2.23	-	-	-	19.92	0.63	-	149
Mar-26 26.00	1.24	-	-	-	18.74	0.43	-	30
Mar-26 27.00	0.87	-	-	-	18.13	0.34	-	30
Mar-26 28.00	0.58	-	-	-	17.51	0.25	-	30
Mar-26 29.00	0.37	-	-	-	16.90	0.18	-	2
Dec-27 20.00	5.62	5.56	5.56	5.56	22.15	0.92	1	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	16.35	-	-	2
Apr-25 w0 23.00	-	-	-	-	15.12	-0.01	-	2
Apr-25 w0 24.00	0.04	-	-	-	13.88	-0.10	-	1,040
Apr-25 w0 25.00	0.28	0.20	0.42	0.20	12.65	-0.47	5	134
Apr-25 w0 26.00	0.98	0.82	0.82	0.82	11.47	-0.92	2	34
May-25 24.00	0.20	-	-	-	16.20	-0.22	-	6
May-25 25.00	0.51	-	-	-	14.97	-0.47	-	52
May-25 26.00	1.11	-	-	-	13.79	-0.76	-	3
May-25 27.00	1.97	-	-	-	12.73	-0.96	-	20
Jun-25 16.00	-	-	-	-	23.93	-	-	165
Jun-25 18.00	-	-	-	-	21.95	-	-	2
Jun-25 18.50	-	-	-	-	21.46	-	-	6
Jun-25 19.50	-	-	-	-	20.47	-	-	2
Jun-25 20.00	0.01	-	-	-	19.98	-0.01	-	15
Jun-25 21.00	0.02	-	-	-	18.99	-0.02	-	6
Jun-25 22.00	0.06	-	-	-	18.00	-0.06	-	26
Jun-25 23.00	0.14	-	-	-	17.01	-0.13	-	10
Jun-25 24.00	0.32	-	-	-	16.02	-0.26	-	359
Jun-25 25.00	0.66	-	-	-	15.03	-0.46	-	233
Jun-25 26.00	1.22	-	-	-	14.09	-0.70	-	84
Jun-25 27.00	2.01	-	-	-	13.22	-0.90	-	4
Jun-25 28.00	2.96	-	-	-	12.35	-0.99	-	1
Jun-25 30.00	4.96	-	-	-	10.60	-1.00	-	1
Jun-25 31.00	5.96	-	-	-	9.73	-1.00	-	1
Jun-25 32.00	6.95	-	-	-	8.86	-1.00	-	1
Jun-25 33.00	7.95	-	-	-	7.99	-1.00	-	1
Jun-25 34.00	8.95	-	-	-	7.12	-1.00	-	1
Sep-25 16.00	-	-	-	-	23.53	-	-	50
Sep-25 18.50	0.03	-	-	-	21.51	-0.02	-	1
Sep-25 20.00	0.09	-	-	-	20.30	-0.06	-	5
Sep-25 21.00	0.16	-	-	-	19.50	-0.10	-	200
Sep-25 22.00	0.30	-	-	-	18.69	-0.17	-	2
Sep-25 23.00	0.51	-	-	-	17.88	-0.26	-	1
Sep-25 24.00	0.82	-	-	-	17.08	-0.38	-	25
Sep-25 25.00	1.25	-	-	-	16.27	-0.52	-	25
Sep-25 26.00	1.82	-	-	-	15.51	-0.66	-	3
Dec-25 17.00	0.04	-	-	-	21.89	-0.02	-	4
Dec-25 17.50	0.05	-	-	-	21.53	-0.03	-	1
Dec-25 18.50	0.10	-	-	-	20.83	-0.05	-	1
Dec-25 19.50	0.17	-	-	-	20.13	-0.08	-	1
Dec-25 20.00	0.22	-	-	-	19.78	-0.11	-	127
Dec-25 22.00	0.56	-	-	-	18.37	-0.23	-	1
Dec-25 23.00	0.83	-	-	-	17.67	-0.32	-	1
Dec-25 24.00	1.21	-	-	-	16.97	-0.43	-	3
Dec-25 34.00	9.53	-	-	-	10.38	-1.00	-	2
Mar-26 16.50	0.06	-	-	-	21.92	-0.03	-	1
Mar-26 18.50	0.18	-	-	-	20.75	-0.07	-	3
Mar-26 20.00	0.34	-	-	-	19.87	-0.13	-	246
Mar-26 21.00	0.52	-	-	-	19.28	-0.19	-	118
Mar-26 24.00	1.44	-	-	-	17.53	-0.43	-	2
Jun-26 18.50	0.30	-	-	-	20.45	-0.11	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.96	-	-	-	18.17	0.54	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.65	-	-	-	15.03	-0.45	-	5

	Previous Close	0.42		27/03/25
	OBRASCON HUARTE Close	0.37		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	0.02	-	-	-	43.68	0.42	-	110
Mar-26 0.40	0.06	-	-	-	44.01	0.54	-	50

	Previous Close	86.50		27/03/25
	PHARMA MAR Close	81.75		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	-	-	-	-	34.67	-	-	1
Apr-25 w0 115.00	-	-	-	-	32.81	-	-	4
Jun-25 40.00	42.26	-	-	-	80.77	0.98	-	2
Jun-25 54.00	29.24	-	-	-	70.38	0.92	-	1
Jun-25 68.00	17.48	-	-	-	59.99	0.79	-	2
Jun-25 70.00	15.92	-	-	-	58.51	0.76	-	1
Jun-25 88.00	5.54	-	-	-	49.61	0.43	-	2
Sep-25 70.00	17.48	-	-	-	50.69	0.73	-	1
Sep-25 76.00	13.38	-	-	-	47.00	0.65	-	1
Dec-25 88.00	9.02	10.20	10.20	10.20	40.64	0.49	1	1
Dec-25 92.00	7.67	-	-	-	40.38	0.44	-	2
Dec-25 94.00	7.06	-	-	-	40.25	0.42	-	1
Dec-25 96.00	6.45	-	-	-	40.12	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.20	1.44	1.44	1.44	56.18	-0.13	4	4
Jun-25 22.00	0.01	-	-	-	90.84	-	-	10
Jun-25 30.00	0.05	-	-	-	84.90	-	-	15
Jun-25 31.00	0.05	-	-	-	84.16	-	-	20
Jun-25 38.00	0.16	-	-	-	78.97	-0.01	-	28
Jun-25 39.00	0.19	-	-	-	78.22	-0.02	-	15
Jun-25 40.00	0.22	-	-	-	77.48	-0.02	-	19
Jun-25 41.00	0.26	-	-	-	76.74	-0.02	-	9
Jun-25 54.00	1.01	-	-	-	67.09	-0.07	-	3
Jun-25 56.00	1.18	1.23	1.23	1.23	65.61	-0.09	3	-
Jun-25 60.00	1.67	-	-	-	62.64	-0.12	-	1
Jun-25 64.00	2.21	1.77	1.79	1.77	59.67	-0.16	5	5
Jun-25 66.00	2.61	2.37	2.37	2.37	58.19	-0.18	2	10
Jun-25 68.00	3.00	-	-	-	56.70	-0.21	-	5
Jun-25 70.00	3.39	-	-	-	55.22	-0.23	-	6
Jun-25 80.00	6.47	-	-	-	47.80	-0.41	-	4
Jun-25 82.00	7.26	-	-	-	46.49	-0.45	-	2
Jun-25 90.00	12.25	-	-	-	46.26	-0.62	-	3
Sep-25 46.00	1.20	-	-	-	63.09	-0.06	-	1
Sep-25 58.00	2.69	-	-	-	55.70	-0.14	-	1
Sep-25 72.00	5.87	-	-	-	47.08	-0.29	-	1
Sep-25 86.00	11.60	-	-	-	40.21	-0.52	-	1
Sep-25 90.00	14.06	-	-	-	39.40	-0.59	-	1
Dec-25 21.00	0.08	-	-	-	69.42	-	-	30
Dec-25 22.00	0.11	-	-	-	68.93	-0.01	-	35
Dec-25 23.00	0.13	-	-	-	68.44	-0.01	-	10
Dec-25 24.00	0.15	-	-	-	67.94	-0.01	-	5
Dec-25 25.00	0.18	-	-	-	67.45	-0.01	-	5
Dec-25 26.00	0.21	-	-	-	66.96	-0.01	-	5
Dec-25 84.00	12.07	-	-	-	39.30	-0.46	-	3
Dec-25 120.00	39.68	-	-	-	36.95	-0.87	-	1

	Previous Close	16.11		27/03/25
	PUIG Close	16.28		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 18.00	0.14	-	-	-	40.41	0.17	-	15
Apr-25 w0 19.50	0.01	-	-	-	37.56	0.02	-	8
Jun-25 19.00	0.23	-	-	-	33.17	0.18	-	50
Sep-25 16.50	1.51	-	-	-	37.81	0.52	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.04	-	-	-	40.17	-0.05	-	10
Apr-25 w0 15.00	0.14	-	-	-	37.68	-0.17	-	5
Apr-25 w0 17.00	0.95	-	-	-	33.11	-0.69	-	4
Apr-25 w0 18.00	1.76	-	-	-	31.20	-0.91	-	1
May-25 14.00	0.17	-	-	-	39.52	-0.13	-	5
May-25 15.00	0.36	-	-	-	37.31	-0.25	-	10
Jun-25 14.00	0.29	-	-	-	33.66	-0.19	-	2,163
Jun-25 14.50	0.39	-	-	-	32.79	-0.24	-	2
Jun-25 16.00	0.94	-	-	-	30.18	-0.47	-	3,002
Jun-25 16.50	1.19	-	-	-	29.31	-0.56	-	15
Jun-25 17.00	1.50	-	-	-	28.44	-0.65	-	4
Jun-25 17.50	1.84	-	-	-	27.57	-0.73	-	3
Jun-25 18.00	2.22	-	-	-	26.70	-0.80	-	6
Jun-25 18.50	2.63	-	-	-	25.83	-0.87	-	14
Jun-25 20.00	4.01	-	-	-	23.22	-0.97	-	3
Jun-25 24.00	7.98	-	-	-	16.25	-1.00	-	8
Sep-25 14.00	0.63	-	-	-	34.51	-0.25	-	700
Sep-25 15.00	0.95	-	-	-	33.14	-0.34	-	200
Sep-25 16.50	1.64	-	-	-	31.11	-0.51	-	2
Sep-25 18.00	2.56	-	-	-	29.27	-0.69	-	1
Sep-25 19.00	3.31	-	-	-	28.04	-0.79	-	30
Sep-25 20.00	4.15	-	-	-	26.81	-0.88	-	10
Dec-25 15.50	1.41	-	-	-	31.75	-0.39	-	20
Dec-25 17.50	2.48	-	-	-	29.83	-0.59	-	17
Dec-25 18.00	2.80	-	-	-	29.41	-0.63	-	17

	Previous Close	18.03		27/03/25
	REDEIA Close	18.25		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	1.77	-	-	-	14.48	1.00	-	5
Apr-25 w0 17.00	1.28	-	-	-	14.14	0.98	-	1
Apr-25 w0 18.00	0.40	-	-	-	13.47	0.69	-	15
May-25 16.50	1.82	-	-	-	14.62	0.97	-	1
May-25 17.50	0.91	-	-	-	13.95	0.82	-	1
May-25 18.00	0.54	-	-	-	13.61	0.64	-	1
Jun-25 16.00	2.35	-	-	-	15.02	0.97	-	172
Jun-25 16.50	1.88	-	-	-	14.72	0.94	-	14
Jun-25 17.00	1.43	-	-	-	14.43	0.87	-	23
Jun-25 17.50	1.02	-	-	-	14.14	0.77	-	126
Jun-25 18.00	0.68	-	-	-	13.85	0.63	-	4
Jun-25 18.50	0.41	-	-	-	13.59	0.46	-	3
Jun-25 19.00	0.23	-	-	-	13.38	0.31	-	21
Sep-25 14.50	3.83	-	-	-	15.33	1.00	-	10
Sep-25 16.00	2.36	-	-	-	14.89	0.96	-	3
Sep-25 16.50	1.90	-	-	-	14.74	0.92	-	10
Sep-25 17.00	1.47	-	-	-	14.60	0.84	-	28
Sep-25 18.00	0.76	-	-	-	14.30	0.60	-	14
Dec-25 16.00	2.38	-	-	-	14.85	0.94	-	57
Dec-25 16.50	1.93	-	-	-	14.75	0.88	-	3
Dec-25 17.00	1.53	-	-	-	14.65	0.79	-	10
Dec-25 17.50	1.18	-	-	-	14.55	0.68	-	34
Dec-25 18.00	0.89	-	-	-	14.45	0.56	-	24
Dec-25 18.50	0.66	-	-	-	14.35	0.46	-	7
Dec-25 19.50	0.33	-	-	-	14.15	0.27	-	1
Mar-26 12.00	6.31	-	-	-	15.86	1.00	-	8
Mar-26 19.50	0.45	-	-	-	14.77	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	15.97	-	-	10
Apr-25 w0 17.50	0.03	-	-	-	14.62	-0.11	-	1
Apr-25 w0 18.00	0.14	-	-	-	14.28	-0.33	-	4
Jun-25 13.50	-	-	-	-	16.42	-	-	1
Jun-25 15.00	-	-	-	-	15.54	-	-	3
Jun-25 15.50	-	-	-	-	15.25	-0.01	-	2
Jun-25 16.00	0.01	-	-	-	14.96	-0.03	-	151
Jun-25 16.50	0.04	-	-	-	14.66	-0.06	-	20
Jun-25 17.00	0.09	-	-	-	14.37	-0.13	-	10
Jun-25 17.50	0.18	-	-	-	14.08	-0.24	-	9
Jun-25 18.00	0.34	-	-	-	13.79	-0.38	-	5
Jun-25 18.50	0.57	-	-	-	13.53	-0.55	-	5
Jun-25 19.50	1.29	-	-	-	13.11	-0.86	-	11
Sep-25 14.50	0.01	-	-	-	14.07	-0.01	-	2
Sep-25 15.50	0.05	-	-	-	13.77	-0.07	-	3
Sep-25 16.50	0.19	-	-	-	13.48	-0.20	-	12
Sep-25 17.00	0.32	-	-	-	13.34	-0.29	-	8
Sep-25 19.00	1.42	-	-	-	12.75	-0.77	-	5
Sep-25 20.00	2.28	-	-	-	12.46	-0.92	-	5
Dec-25 14.00	0.02	-	-	-	14.95	-0.02	-	3
Dec-25 14.50	0.04	-	-	-	14.85	-0.04	-	50
Dec-25 15.00	0.08	-	-	-	14.75	-0.07	-	4
Dec-25 16.00	0.21	-	-	-	14.55	-0.17	-	610
Dec-25 16.50	0.32	-	-	-	14.45	-0.24	-	11
Dec-25 18.00	0.93	-	-	-	14.15	-0.51	-	1
Dec-25 20.00	2.36	-	-	-	13.75	-0.85	-	1
Dec-28 13.00	0.54	-	-	-	16.30	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.43	0.46	0.46	0.46	14.16	0.37	15	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.32	-	-	-	14.45	-0.23	-	5

	Previous Close	12.42		27/03/25
	REPSOL Close	12.52		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 12.50	0.24	-	-	-	22.16	0.53	-	30
Apr-25 w0 11.00	1.54	-	-	-	26.47	0.98	-	2
Apr-25 w0 12.00	0.62	-	-	-	23.75	0.78	-	52
Apr-25 w0 12.50	0.29	-	-	-	22.39	0.53	-	164
Apr-25 w0 13.00	0.09	-	-	-	21.30	0.25	-	3,014
Apr-25 w0 13.50	0.02	-	-	-	20.22	0.07	-	41
Apr-25 w0 14.00	-	-	-	-	19.15	0.01	-	5
May-25 10.50	2.07	-	-	-	28.64	0.96	-	3
May-25 11.50	1.17	-	-	-	25.87	0.83	-	2
May-25 12.00	0.78	-	-	-	24.49	0.71	-	3
May-25 12.50	0.46	-	-	-	23.10	0.54	-	1
May-25 13.00	0.23	0.22	0.22	0.22	22.05	0.35	2	3
Jun-25 7.00	5.55	-	-	-	36.30	1.00	-	1
Jun-25 8.00	4.56	-	-	-	33.85	1.00	-	2
Jun-25 10.00	2.60	-	-	-	28.95	0.96	-	1
Jun-25 10.50	2.14	-	-	-	27.73	0.92	-	3
Jun-25 11.00	1.69	-	-	-	26.50	0.87	-	107
Jun-25 11.50	1.28	-	-	-	25.28	0.79	-	5,228
Jun-25 12.00	0.91	-	-	-	24.05	0.68	-	5,612
Jun-25 12.50	0.59	-	-	-	22.83	0.55	-	21,055
Jun-25 13.00	0.36	-	-	-	21.98	0.40	-	5,664
Jun-25 13.50	0.20	-	-	-	21.14	0.26	-	137
Jun-25 14.00	0.09	-	-	-	20.30	0.15	-	182
Jun-25 14.50	0.04	-	-	-	19.46	0.07	-	260
Jun-25 15.00	0.01	-	-	-	18.62	0.03	-	103
Jun-25 15.50	-	-	-	-	17.78	0.01	-	100
Jun-25 16.00	-	-	-	-	16.94	-	-	50
Jun-25 16.50	-	-	-	-	16.10	-	-	1
Jun-25 18.50	-	-	-	-	12.75	-	-	10
Sep-25 10.50	2.18	-	-	-	27.56	0.89	-	4
Sep-25 11.00	1.75	-	-	-	26.54	0.83	-	1
Sep-25 11.50	1.36	-	-	-	25.51	0.75	-	94
Sep-25 12.00	1.01	-	-	-	24.49	0.65	-	20
Sep-25 12.50	0.72	-	-	-	23.46	0.54	-	41
Sep-25 13.00	0.48	0.44	0.44	0.44	22.60	0.42	1	51
Sep-25 13.50	0.30	0.30	0.30	0.30	21.75	0.30	4	7,576
Sep-25 14.00	0.18	0.21	0.21	0.11	20.90	0.20	3	237
Sep-25 14.50	0.09	-	-	-	20.05	0.12	-	102
Sep-25 15.00	0.04	-	-	-	19.19	0.07	-	225
Sep-25 15.50	0.02	-	-	-	18.34	0.03	-	25
Sep-25 16.50	-	-	-	-	16.64	-	-	100
Sep-25 17.00	-	-	-	-	15.78	-	-	74
Sep-25 17.50	-	-	-	-	14.93	-	-	156
Dec-25 8.00	4.56	4.55	4.55	4.55	31.53	0.99	5	18
Dec-25 10.00	2.66	-	-	-	27.80	0.91	-	10
Dec-25 11.00	1.83	1.85	1.85	1.85	25.93	0.79	2	19,503
Dec-25 11.50	1.46	-	-	-	25.00	0.71	-	231
Dec-25 12.00	1.13	-	-	-	24.07	0.62	-	21,167
Dec-25 12.50	0.85	0.86	0.86	0.85	23.14	0.52	8	475
Dec-25 13.00	0.63	-	-	-	22.40	0.43	-	13,408
Dec-25 13.50	0.44	-	-	-	21.67	0.34	-	109
Dec-25 14.00	0.30	-	-	-	20.93	0.25	-	6,175
Dec-25 14.50	0.19	-	-	-	20.20	0.18	-	167
Dec-25 15.00	0.12	-	-	-	19.47	0.13	-	202
Dec-25 15.50	0.07	-	-	-	18.74	0.08	-	200
Dec-25 16.00	0.03	-	-	-	18.00	0.05	-	101
Dec-25 16.50	0.02	-	-	-	17.27	0.02	-	100
Dec-25 17.50	-	-	-	-	15.81	-	-	20
Dec-25 18.00	-	-	-	-	15.07	-	-	65
Dec-25 18.50	-	-	-	-	14.34	-	-	2
Dec-25 19.00	-	-	-	-	13.61	-	-	5
Mar-26 8.00	4.56	-	-	-	31.71	1.00	-	1
Mar-26 10.00	2.67	-	-	-	28.30	0.90	-	3
Mar-26 11.00	1.86	-	-	-	26.59	0.77	-	10
Mar-26 12.00	1.20	-	-	-	24.89	0.61	-	3
Mar-26 12.50	0.93	0.90	0.90	0.90	24.04	0.52	2	150
Mar-26 14.00	0.36	-	-	-	21.72	0.27	-	170
Mar-26 14.50	0.24	-	-	-	20.94	0.21	-	100
Mar-26 15.00	0.16	-	-	-	20.17	0.15	-	101
Mar-26 15.50	0.10	-	-	-	19.40	0.10	-	200
Mar-26 16.00	0.05	-	-	-	18.63	0.06	-	104
Mar-26 16.50	0.03	-	-	-	17.85	0.04	-	335
Mar-26 17.00	0.01	-	-	-	17.08	0.02	-	1
Mar-26 18.00	-	-	-	-	15.54	-	-	1
Jun-26 8.00	4.56	-	-	-	31.62	0.99	-	1
Jun-26 9.00	3.60	-	-	-	29.94	0.96	-	15
Jun-26 10.00	2.70	-	-	-	28.26	0.88	-	1
Jun-26 11.00	1.92	-	-	-	26.58	0.75	-	1
Jun-26 12.00	1.28	-	-	-	24.90	0.59	-	5
Jun-26 12.50	1.01	-	-	-	24.07	0.51	-	10
Jun-26 13.00	0.79	-	-	-	23.26	0.44	-	403
Jun-26 16.00	0.09	-	-	-	18.47	0.09	-	100
Jun-26 16.50	0.05	-	-	-	17.67	0.05	-	100
Jun-26 18.00	-	-	-	-	15.27	0.01	-	200
Sep-26 10.50	2.31	-	-	-	28.32	0.81	-	10
Sep-26 11.50	1.62	-	-	-	26.70	0.67	-	15
Sep-26 12.00	1.32	-	-	-	25.89	0.59	-	25
Sep-26 12.50	1.07	-	-	-	25.07	0.51	-	10
Sep-26 13.00	0.84	-	-	-	24.27	0.44	-	28
Dec-26 10.00	2.72	-	-	-	28.78	0.87	-	11
Dec-26 10.50	2.33	-	-	-	28.07	0.79	-	10
Dec-26 11.00	1.98	-	-	-	27.37	0.73	-	17
Dec-26 11.50	1.67	-	-	-	26.66	0.65	-	40
Dec-26 12.00	1.40	1.38	1.38	1.38	25.96	0.58	2	139
Dec-26 12.50	1.15	-	-	-	25.25	0.51	-	25
Dec-26 13.00	0.94	-	-	-	24.52	0.44	-	50
Dec-26 13.50	0.75	-	-	-	23.79	0.38	-	70
Dec-26 14.00	0.59	-	-	-	23.05	0.32	-	2,780
Dec-26 15.50	0.25	-	-	-	20.86	0.17	-	3,000
Mar-27 11.50	1.67	-	-	-	26.88	0.65	-	50
Mar-27 13.50	0.78	-	-	-	24.30	0.39	-	25
Jun-27 9.50	3.15	-	-	-	29.38	0.92	-	10
Jun-27 10.00	2.73	-	-	-	28.82	0.86	-	15
Jun-27 10.50	2.36	-	-	-	28.26	0.79	-	15
Jun-27 11.00	2.03	-	-	-	27.70	0.71	-	11
Jun-27 11.50	1.74	-	-	-	27.15	0.64	-	60
Jun-27 12.00	1.47	-	-	-	26.59	0.57	-	350
Jun-27 12.50	1.25	-	-	-	26.03	0.51	-	25
Jun-27 13.00	1.04	-	-	-	25.40	0.45	-	42
Jun-27 13.50	0.87	-	-	-	24.78	0.40	-	27
Jun-27 14.00	0.71	-	-	-	24.15	0.35	-	25
Jun-27 14.50	0.57	-	-	-	23.53	0.30	-	50
Jun-27 15.00	0.46	-	-	-	22.90	0.25	-	75
Jun-27 15.50	0.35	-	-	-	22.27	0.21	-	50
Jun-27 17.00	0.15	-	-	-	20.40	0.11	-	10
Dec-27 10.50	2.36	-	-	-	28.61	0.78	-	19
Dec-27 11.00	2.03	-	-	-	28.16	0.69	-	10,013
Dec-27 11.50	1.77	-	-	-	27.71	0.63	-	16
Dec-27 12.00	1.53	-	-	-	27.26	0.56	-	4
Dec-27 13.00	1.12	-	-	-	26.27	0.46	-	30
Dec-27 14.00	0.81	-	-	-	25.21	0.36	-	1,400
Dec-27 15.00	0.56	-	-	-	24.14	0.28	-	140
Dec-28 10.00	2.72	-	-	-	30.13	0.86	-	10,000
Dec-29 10.00	2.66	-	-	-	30.57	0.88	-	100
Dec-29 11.50	1.83	-	-	-	29.77	0.61	-	1
Dec-29 12.00	1.62	-	-	-	29.50	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	24.95	-0.01	-	17
Apr-25 w0 11.50	0.02	-	-	-	23.59	-0.06	-	22
Apr-25 w0 12.00	0.08	-	-	-	22.23	-0.20	-	32
Apr-25 w0 12.50	0.24	0.25	0.25	0.25	20.87	-0.47	1	5
Apr-25 w0 13.00	0.55	-	-	-	19.78	-0.78	-	3,006
May-25 11.00	0.05	-	-	-	26.11	-0.08	-	13
May-25 11.50	0.10	-	-	-	24.72	-0.16	-	23
May-25 12.00	0.21	0.20	0.20	0.20	23.34	-0.29	10	17
May-25 12.50	0.38	0.45	0.45	0.45	21.95	-0.47	10	11
May-25 13.00	0.66	-	-	-	20.90	-0.67	-	1
Jun-25 5.50	-	-	-	-	39.11	-	-	170
Jun-25 8.00	-	-	-	-	32.98	-	-	2
Jun-25 8.25	-	-	-	-	32.37	-	-	10
Jun-25 9.00	0.01	-	-	-	30.53	-0.01	-	3
Jun-25 9.50	0.01	-	-	-	29.31	-0.02	-	129
Jun-25 9.75	0.02	-	-	-	28.70	-0.03	-	150
Jun-25 10.00	0.03	-	-	-	28.08	-0.04	-	169
Jun-25 10.50	0.06	-	-	-	26.86	-0.07	-	6,541
Jun-25 11.00	0.11	0.10	0.10	0.10	25.63	-0.13	1	20,790
Jun-25 11.50	0.19	0.22	0.22	0.22	24.41	-0.21	3	5,243
Jun-25 12.00	0.31	-	-	-	23.18	-0.32	-	14,009
Jun-25 12.50	0.49	-	-	-	21.96	-0.46	-	3,470
Jun-25 13.00	0.76	-	-	-	21.11	-0.62	-	10,351
Jun-25 13.50	1.11	-	-	-	20.27	-0.77	-	295
Jun-25 14.00	1.52	-	-	-	19.43	-0.89	-	119
Sep-25 8.25	0.02	-	-	-	29.11	-0.02	-	1
Sep-25 9.25	0.07	-	-	-	27.06	-0.06	-	40
Sep-25 9.50	0.09	-	-	-	26.54	-0.08	-	51
Sep-25 9.75	0.11	-	-	-	26.03	-0.10	-	100
Sep-25 10.00	0.14	-	-	-	25.52	-0.12	-	882
Sep-25 10.50	0.21	-	-	-	24.49	-0.18	-	170
Sep-25 11.00	0.32	-	-	-	23.47	-0.25	-	2
Sep-25 11.50	0.46	-	-	-	22.44	-0.34	-	77
Sep-25 12.00	0.65	-	-	-	21.42	-0.45	-	585
Sep-25 12.50	0.89	-	-	-	20.39	-0.56	7,500	7,535
Sep-25 13.00	1.20	-	-	-	19.53	-0.68	-	63
Sep-25 13.50	1.56	-	-	-	18.68	-0.79	-	25
Sep-25 14.00	1.98	2.04	2.04	2.04	17.83	-0.88	1	5
Sep-25 15.00	2.90	-	-	-	16.12	-0.98	-	25
Dec-25 8.00	0.04	-	-	-	28.75	-0.03	-	11
Dec-25 8.50	0.07	-	-	-	27.82	-0.05	-	20
Dec-25 9.00	0.11	-	-	-	26.88	-0.08	-	1,111
Dec-25 9.25	0.13	-	-	-	26.42	-0.09	-	200
Dec-25 9.50	0.16	-	-	-	25.95	-0.11	-	10
Dec-25 9.75	0.19	0.17	0.17	0.17	25.49	-0.13	10	815
Dec-25 10.00	0.22	-	-	-	25.02	-0.15	-	10,570
Dec-25 10.50	0.32	-	-	-	24.09	-0.21	-	7,050
Dec-25 11.00	0.44	-	-	-	23.15	-0.27	-	41,535
Dec-25 11.50	0.60	-	-	-	22.22	-0.35	-	5,325
Dec-25 12.00	0.79	-	-	-	21.29	-0.44	-	18,025
Dec-25 12.50	1.03	-	-	-	20.36	-0.54	-	166
Dec-25 13.00	1.32	-	-	-	19.62	-0.64	-	36
Dec-25 13.50	1.66	-	-	-	18.89	-0.73	-	60
Dec-25 14.00	2.04	-	-	-	18.15	-0.82	-	15
Dec-25 14.50	2.47	-	-	-	17.42	-0.89	-	227
Dec-25 15.00	2.92	-	-	-	16.69	-0.95	-	25
Dec-25 15.50	3.40	-	-	-	15.96	-0.98	-	1
Dec-25 21.00	8.86	-	-	-	7.90	-1.00	-	1
Mar-26 8.00	0.09	-	-	-	26.96	-0.06	-	3
Mar-26 9.00	0.19	-	-	-	25.25	-0.12	-	52
Mar-26 10.50	0.49	-	-	-	22.69	-0.27	-	1,004
Mar-26 11.00	0.65	-	-	-	21.84	-0.34	-	452
Mar-26 11.50	0.84	-	-	-	20.99	-0.42	-	251
Mar-26 12.00	1.07	1.00	1.00	1.00	20.14	-0.51	5	26
Mar-26 12.50	1.34	-	-	-	19.29	-0.60	-	10
Mar-26 15.00	3.27	-	-	-	15.42	-0.94	-	27
Mar-26 16.00	4.22	4.10	4.10	4.10	13.88	-0.99	1	1
Jun-26 9.25	0.27	-	-	-	24.27	-0.15	-	20
Jun-26 10.00	0.42	-	-	-	23.01	-0.22	-	5,501
Jun-26 10.50	0.56	-	-	-	22.17	-0.28	-	2,127
Jun-26 11.00	0.72	-	-	-	21.33	-0.35	-	2,500
Jun-26 12.00	1.13	-	-	-	19.65	-0.50	-	15,217
Jun-26 12.50	1.40	-	-	-	18.82	-0.58	-	399
Jun-26 13.00	1.70	-	-	-	18.01	-0.67	-	191
Jun-26 14.50	2.83	-	-	-	15.62	-0.89	-	4
Sep-26 11.50	1.15	-	-	-	20.04	-0.47	-	51
Sep-26 12.00	1.39	-	-	-	19.23	-0.55	-	75
Sep-26 12.50	1.67	-	-	-	18.41	-0.63	-	75
Dec-26 8.00	0.21	-	-	-	24.72	-0.10	-	9,500
Dec-26 8.75	0.33	-	-	-	23.66	-0.16	-	1
Dec-26 9.00	0.38	-	-	-	23.31	-0.18	-	13,000
Dec-26 9.50	0.49	0.53	0.53	0.53	22.61	-0.22	25	750
Dec-26 10.00	0.63	-	-	-	21.90	-0.28	-	19,060
Dec-26 10.50	0.79	-	-	-	21.19	-0.33	-	1,000
Dec-26 11.00	0.98	-	-	-	20.49	-0.40	-	5,121
Dec-26 11.50	1.20	-	-	-	19.78	-0.47	-	3,189
Dec-26 12.00	1.45	-	-	-	19.08	-0.54	-	6,760
Dec-26 12.50	1.74	-	-	-	18.37	-0.61	-	110
Dec-26 13.00	2.06	-	-	-	17.64	-0.68	-	12,000
Dec-26 13.50	2.40	-	-	-	16.91	-0.76	-	1
Dec-26 14.00	2.78	-	-	-	16.17	-0.82	-	5
Dec-26 15.00	3.62	-	-	-	14.71	-0.92	-	4,000
Dec-26 19.50	7.94	-	-	-	8.12	-1.00	-	5
Mar-27 8.00	0.27	-	-	-	23.92	-0.13	-	1
Mar-27 11.50	1.42	-	-	-	19.54	-0.51	-	216
Mar-27 12.00	1.70	-	-	-	18.91	-0.57	-	210
Mar-27 12.50	2.00	-	-	-	18.29	-0.64	-	201
Jun-27 9.50	0.65	0.52	0.52	0.52	21.66	-0.26	10	40
Jun-27 11.50	1.47	-	-	-	19.43	-0.50	-	69
Jun-27 13.00	2.38	-	-	-	17.68	-0.69	-	15
Jun-27 14.00	3.10	-	-	-	16.43	-0.81	-	10
Dec-27 8.00	0.39	-	-	-	22.19	-0.16	-	23,000
Dec-27 9.00	0.65	-	-	-	21.28	-0.25	-	2
Dec-27 10.00	1.01	-	-	-	20.38	-0.36	-	2
Dec-27 10.50	1.23	-	-	-	19.92	-0.42	-	11,013
Dec-27 11.00	1.46	-	-	-	19.47	-0.48	-	10,129
Dec-27 12.00	2.02	-	-	-	18.57	-0.59	-	1
Dec-28 9.00	1.13	-	-	-	23.12	-0.32	-	4,000
Dec-28 10.00	1.59	-	-	-	22.45	-0.41	-	10,000
Dec-28 11.50	2.41	-	-	-	21.46	-0.55	-	1,000
Jun-29 11.00	2.40	-	-	-	22.49	-0.52	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	1.54	-	-	-	26.47	0.98	-	20
Apr-25 w0 12.00	0.62	-	-	-	23.75	0.78	-	10
Apr-25 w0 12.50	0.29	-	-	-	22.39	0.53	-	55
May-25 12.00	0.78	-	-	-	24.49	0.70	-	20
May-25 12.50	0.46	-	-	-	23.10	0.54	-	43
Jun-25 9.00	3.57	-	-	-	31.40	0.98	-	2
Jun-25 10.00	2.60	-	-	-	28.95	0.95	-	1
Jun-25 11.50	1.28	-	-	-	25.28	0.78	-	10
Jun-25 12.00	0.91	-	-	-	24.05	0.68	-	65
Jun-25 13.00	0.36	-	-	-	21.98	0.40	-	5
Jun-25 13.50	0.20	-	-	-	21.14	0.26	-	20
Sep-25 11.50	1.19	-	-	-	25.51	0.65	-	6
Sep-25 12.00	0.89	-	-	-	24.49	0.56	-	5
Sep-25 13.00	0.43	-	-	-	22.60	0.36	-	275
Dec-25 9.50	2.88	-	-	-	28.73	0.86	-	2
Dec-25 15.50	0.07	-	-	-	18.74	0.08	-	3,009
Dec-26 17.00	0.07	-	-	-	18.66	0.07	-	7
Dec-27 16.00	0.36	-	-	-	23.08	0.19	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	24.95	-0.01	-	10
Apr-25 w0 12.00	0.08	-	-	-	22.23	-0.20	-	10
Apr-25 w0 12.50	0.24	-	-	-	20.87	-0.47	-	10
May-25 11.50	0.10	-	-	-	24.72	-0.16	-	450
May-25 12.00	0.20	-	-	-	23.34	-0.28	-	10
May-25 12.50	0.38	-	-	-	21.95	-0.46	-	5
Jun-25 8.75	-	-	-	-	31.15	-0.01	-	80
Jun-25 10.00	0.03	-	-	-	28.08	-0.04	-	2
Jun-25 10.50	0.06	-	-	-	26.86	-0.07	-	111
Jun-25 11.00	0.10	-	-	-	25.63	-0.13	-	9
Jun-25 11.50	0.18	-	-	-	24.41	-0.21	-	277
Jun-25 12.00	0.31	-	-	-	23.18	-0.31	-	17
Jun-25 13.00	0.75	-	-	-	21.11	-0.60	-	3
Jun-25 13.50	1.09	-	-	-	20.27	-0.74	-	407
Jun-25 14.00	1.49	-	-	-	19.43	-0.86	-	3
Sep-25 11.00	0.31	-	-	-	23.47	-0.24	-	275
Sep-25 12.50	0.88	-	-	-	20.39	-0.55	-	176
Sep-25 13.50	1.53	-	-	-	18.68	-0.76	-	1
Sep-25 14.50	2.37	-	-	-	16.98	-0.91	-	30
Dec-25 11.50	0.58	-	-	-	22.22	-0.34	-	3,009
Dec-25 17.50	5.21	-	-	-	13.03	-0.98	-	2
Jun-26 12.00	1.10	-	-	-	19.65	-0.47	-	18
Jun-26 13.00	1.65	-	-	-	18.01	-0.63	-	10
Dec-26 10.00	0.61	-	-	-	21.90	-0.26	-	7

	Previous Close	3.34		27/03/25
	SACYR Close	3.36		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.39	-	-	-	19.70	0.90	-	5
Jun-25 3.20	0.23	-	-	-	19.60	0.73	-	5
Jun-25 3.30	0.17	-	-	-	19.55	0.62	-	5
Jun-25 3.40	0.12	-	-	-	19.52	0.49	-	5
Dec-25 3.10	0.36	-	-	-	17.93	0.77	-	20
Dec-25 3.20	0.29	-	-	-	17.88	0.69	-	10
Dec-25 3.30	0.23	-	-	-	17.83	0.60	-	10
Mar-26 3.30	0.25	-	-	-	18.65	0.59	-	5
Mar-26 3.50	0.16	-	-	-	18.62	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	0.01	-	-	-	19.20	-0.09	-	5
Jun-25 3.10	0.03	-	-	-	19.15	-0.17	-	5
Jun-25 3.20	0.05	-	-	-	19.10	-0.27	-	5
Dec-25 3.00	0.09	-	-	-	20.10	-0.25	-	10

	Previous Close	6.50		27/03/25
	SANTANDER Close	6.45		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 6.25	0.20	-	-	-	32.89	0.97	-	10
Apr-25 w2 6.00	0.49	-	-	-	34.67	0.86	-	1
Apr-25 w0 3.60	2.86	-	-	-	50.78	1.00	-	10
Apr-25 w0 4.10	2.36	-	-	-	47.61	1.00	-	10
Apr-25 w0 4.30	2.16	-	-	-	46.34	1.00	-	20
Apr-25 w0 4.80	1.66	-	-	-	43.16	1.00	-	5
Apr-25 w0 5.25	1.21	-	-	-	40.30	0.99	-	120
Apr-25 w0 5.50	0.97	-	-	-	38.71	0.96	-	51
Apr-25 w0 5.75	0.74	0.75	0.79	0.67	37.12	0.91	15	22
Apr-25 w0 6.00	0.52	-	-	-	35.53	0.82	-	91
Apr-25 w0 6.25	0.33	-	-	-	33.94	0.67	-	35
Apr-25 w0 6.50	0.19	0.15	0.15	0.15	32.64	0.49	1	30
Apr-25 w0 6.75	0.09	-	-	-	32.51	0.30	-	1
May-25 5.75	0.78	-	-	-	36.27	0.85	-	1
May-25 6.25	0.40	-	-	-	33.09	0.64	-	41
May-25 6.50	0.26	-	-	-	31.78	0.49	-	21
May-25 6.75	0.16	-	-	-	31.61	0.35	-	30
May-25 7.00	0.09	-	-	-	31.44	0.24	-	9
Jun-25 3.00	3.46	-	-	-	52.02	1.00	-	29
Jun-25 3.20	3.26	-	-	-	50.81	1.00	-	100
Jun-25 3.30	3.16	-	-	-	50.20	1.00	-	104
Jun-25 3.40	3.06	-	-	-	49.59	1.00	-	20
Jun-25 3.70	2.76	-	-	-	47.76	1.00	-	25
Jun-25 4.00	2.46	-	-	-	45.93	1.00	-	16
Jun-25 4.40	2.06	-	-	-	43.49	0.99	-	15
Jun-25 4.50	1.96	-	-	-	42.88	0.99	-	605
Jun-25 4.60	1.87	-	-	-	42.27	0.99	-	2,543
Jun-25 4.70	1.77	-	-	-	41.66	0.98	-	5,471
Jun-25 4.80	1.67	-	-	-	41.05	0.97	-	15,182
Jun-25 4.90	1.58	-	-	-	40.44	0.96	-	150
Jun-25 5.00	1.48	-	-	-	39.83	0.95	-	185
Jun-25 5.25	1.25	-	-	-	38.31	0.92	-	248
Jun-25 5.50	1.03	1.05	1.05	1.05	36.78	0.87	10	158
Jun-25 5.75	0.82	-	-	-	35.26	0.80	-	66
Jun-25 6.00	0.63	-	-	-	33.74	0.71	-	94
Jun-25 6.25	0.47	-	-	-	32.21	0.60	-	111
Jun-25 6.50	0.33	-	-	-	30.93	0.49	-	350
Jun-25 7.00	0.16	-	-	-	30.44	0.29	-	41
Jun-25 7.25	0.10	-	-	-	30.20	0.21	-	60
Jun-25 7.50	0.07	-	-	-	29.95	0.15	-	1
Sep-25 3.00	3.46	-	-	-	47.37	1.00	-	2
Sep-25 3.80	2.66	-	-	-	43.27	1.00	-	6
Sep-25 3.90	2.56	-	-	-	42.76	0.99	-	7
Sep-25 4.00	2.46	-	-	-	42.25	0.99	-	4
Sep-25 4.20	2.27	-	-	-	41.23	0.98	-	11
Sep-25 4.40	2.08	-	-	-	40.21	0.96	-	11
Sep-25 4.50	1.98	-	-	-	39.69	0.95	-	15
Sep-25 4.60	1.89	-	-	-	39.18	0.94	-	105
Sep-25 4.70	1.80	-	-	-	38.67	0.93	-	7
Sep-25 4.80	1.71	1.63	1.63	1.63	38.16	0.91	5	33
Sep-25 4.90	1.62	-	-	-	37.65	0.90	-	5
Sep-25 5.00	1.54	-	-	-	37.14	0.88	-	25,049
Sep-25 5.25	1.33	-	-	-	35.86	0.83	-	33
Sep-25 5.50	1.13	-	-	-	34.58	0.78	-	44
Sep-25 5.75	0.95	-	-	-	33.30	0.72	-	65
Sep-25 6.00	0.77	-	-	-	32.02	0.66	-	5,002
Sep-25 6.25	0.62	-	-	-	30.74	0.59	-	25
Sep-25 6.50	0.49	-	-	-	29.66	0.51	-	25,020
Sep-25 6.75	0.38	-	-	-	29.37	0.44	-	13
Sep-25 7.00	0.30	-	-	-	29.09	0.37	-	10
Dec-25 3.00	3.46	-	-	-	45.15	1.00	-	102
Dec-25 3.10	3.36	-	-	-	44.70	1.00	-	100
Dec-25 3.20	3.26	-	-	-	44.24	1.00	-	185
Dec-25 3.30	3.16	-	-	-	43.79	1.00	-	140
Dec-25 3.40	3.06	-	-	-	43.34	1.00	-	150
Dec-25 3.50	2.96	-	-	-	42.88	1.00	-	7
Dec-25 3.60	2.86	-	-	-	42.43	1.00	-	21
Dec-25 3.90	2.57	-	-	-	41.06	0.98	-	2
Dec-25 4.00	2.47	-	-	-	40.61	0.97	-	25,002
Dec-25 4.10	2.38	-	-	-	40.15	0.97	-	6
Dec-25 4.20	2.28	-	-	-	39.70	0.96	-	10,101
Dec-25 4.30	2.19	-	-	-	39.24	0.95	-	1
Dec-25 4.40	2.10	-	-	-	38.79	0.93	-	168
Dec-25 4.50	2.01	-	-	-	38.33	0.92	-	15,500
Dec-25 4.60	1.92	-	-	-	37.88	0.91	-	156
Dec-25 4.70	1.83	-	-	-	37.43	0.89	-	15
Dec-25 4.80	1.75	-	-	-	36.97	0.88	-	634
Dec-25 4.90	1.67	-	-	-	36.52	0.86	-	21
Dec-25 5.00	1.58	-	-	-	36.06	0.85	-	10,003
Dec-25 5.25	1.38	-	-	-	34.92	0.80	-	65
Dec-25 5.50	1.20	-	-	-	33.79	0.76	-	259
Dec-25 5.75	1.02	-	-	-	32.65	0.71	-	642
Dec-25 6.00	0.86	-	-	-	31.51	0.65	-	192
Dec-25 6.25	0.71	-	-	-	30.38	0.59	-	10,056
Dec-25 6.50	0.58	-	-	-	29.40	0.53	-	53
Dec-25 6.75	0.47	-	-	-	29.08	0.46	-	179
Dec-25 7.00	0.38	-	-	-	28.75	0.40	-	24
Dec-25 7.25	0.30	-	-	-	28.43	0.34	-	184
Dec-25 7.50	0.24	-	-	-	28.11	0.29	-	174
Mar-26 2.40	4.06	-	-	-	46.90	1.00	-	8
Mar-26 3.40	3.06	-	-	-	42.61	0.99	-	28
Mar-26 3.60	2.86	-	-	-	41.75	0.99	-	215
Mar-26 4.20	2.31	2.32	2.32	2.32	39.18	0.93	25	25
Mar-26 4.40	2.13	-	-	-	38.32	0.90	-	10
Mar-26 4.60	1.96	-	-	-	37.46	0.87	-	10
Mar-26 4.70	1.88	-	-	-	37.03	0.86	-	25
Mar-26 4.80	1.80	-	-	-	36.60	0.85	-	25
Mar-26 4.90	1.72	-	-	-	36.18	0.83	-	25
Mar-26 5.00	1.65	-	-	-	35.75	0.82	-	32
Mar-26 5.50	1.28	-	-	-	33.60	0.74	-	1
Mar-26 5.75	1.11	-	-	-	32.53	0.69	-	15
Mar-26 6.00	0.96	-	-	-	31.46	0.64	-	50
Mar-26 6.25	0.80	-	-	-	30.39	0.59	-	14
Mar-26 7.00	0.48	0.46	0.46	0.46	28.78	0.43	150	5
Mar-26 7.50	0.33	-	-	-	28.11	0.33	-	10
Mar-26 7.75	0.27	-	-	-	27.78	0.28	-	10
Mar-26 8.00	0.21	-	-	-	27.44	0.24	-	10
Jun-26 3.00	3.46	-	-	-	43.25	1.00	-	3
Jun-26 3.30	3.16	-	-	-	42.06	1.00	-	10
Jun-26 3.70	2.77	-	-	-	40.47	0.98	-	100
Jun-26 4.30	2.23	-	-	-	38.08	0.90	-	22
Jun-26 4.60	1.98	-	-	-	36.89	0.86	-	5
Jun-26 4.80	1.82	-	-	-	36.09	0.84	-	25
Jun-26 4.90	1.75	-	-	-	35.69	0.82	-	1
Jun-26 5.00	1.67	-	-	-	35.30	0.81	-	26
Jun-26 5.50	1.31	-	-	-	33.31	0.73	-	3,750
Jun-26 6.00	1.00	-	-	-	31.32	0.64	-	5
Jun-26 6.25	0.86	-	-	-	30.32	0.59	-	1,155
Jun-26 6.50	0.73	-	-	-	29.45	0.54	-	23
Jun-26 6.75	0.62	-	-	-	29.10	0.49	-	10,000
Jun-26 7.25	0.45	-	-	-	28.41	0.39	-	8
Jun-26 7.50	0.38	-	-	-	28.06	0.35	-	16
Jun-26 8.00	0.25	-	-	-	27.36	0.26	-	50
Sep-26 4.20	2.34	-	-	-	37.89	0.90	-	1
Sep-26 4.50	2.10	-	-	-	36.77	0.86	-	2
Sep-26 4.60	2.02	-	-	-	36.40	0.85	-	25
Sep-26 4.70	1.94	-	-	-	36.03	0.83	-	50
Sep-26 4.80	1.86	-	-	-	35.66	0.82	-	25
Sep-26 4.90	1.79	-	-	-	35.28	0.81	-	25
Sep-26 5.00	1.72	-	-	-	34.91	0.79	-	25
Sep-26 6.50	0.80	-	-	-	29.44	0.54	-	11
Dec-26 2.80	3.66	-	-	-	42.44	1.00	-	100,000
Dec-26 3.00	3.46	-	-	-	41.75	1.00	-	8,840
Dec-26 3.50	2.96	-	-	-	40.02	0.98	-	6
Dec-26 3.60	2.87	-	-	-	39.67	0.97	-	5
Dec-26 3.70	2.77	-	-	-	39.33	0.96	-	5
Dec-26 3.80	2.69	-	-	-	38.98	0.95	-	5
Dec-26 3.90	2.60	-	-	-	38.63	0.94	-	5
Dec-26 4.00	2.51	-	-	-	38.29	0.92	-	25,100
Dec-26 4.10	2.43	-	-	-	37.94	0.90	-	70
Dec-26 4.40	2.19	-	-	-	36.90	0.87	-	50
Dec-26 4.50	2.11	-	-	-	36.56	0.85	-	1
Dec-26 4.60	2.03	-	-	-	36.21	0.84	-	82
Dec-26 4.70	1.96	-	-	-	35.86	0.83	-	50
Dec-26 4.80	1.88	-	-	-	35.52	0.82	-	15,050
Dec-26 4.90	1.81	-	-	-	35.17	0.80	-	50
Dec-26 5.00	1.74	-	-	-	34.83	0.79	-	10,029
Dec-26 5.25	1.57	-	-	-	33.96	0.75	-	25
Dec-26 5.75	1.26	-	-	-	32.23	0.68	-	6
Dec-26 6.00	1.11	-	-	-	31.36	0.64	-	4
Dec-26 6.50	0.85	-	-	-	29.73	0.55	-	5
Mar-27 4.50	2.14	-	-	-	36.38	0.84	-	25
Mar-27 4.60	2.07	-	-	-	36.05	0.83	-	25
Mar-27 4.70	1.99	-	-	-	35.72	0.82	-	25
Mar-27 4.80	1.93	-	-	-	35.39	0.81	-	50
Mar-27 4.90	1.86	-	-	-	35.06	0.79	-	50
Mar-27 5.00	1.79	-	-	-	34.73	0.78	-	50
Mar-27 5.25	1.61	-	-	-	33.90	0.75	-	25
Mar-27 6.00	1.16	-	-	-	31.42	0.63	-	25
Mar-27 6.25	1.04	-	-	-	30.60	0.59	-	25
Jun-27 2.90	3.56	-	-	-	41.11	1.00	-	2
Jun-27 3.60	2.87	-	-	-	38.97	0.97	-	7
Jun-27 3.70	2.78	-	-	-	38.67	0.95	-	7
Jun-27 3.80	2.70	-	-	-	38.36	0.94	-	8
Jun-27 6.00	1.20	-	-	-	31.66	0.63	-	25
Jun-27 6.25	1.07	-	-	-	30.90	0.60	-	25
Jun-27 6.50	0.95	-	-	-	30.21	0.56	-	25
Jun-27 6.75	0.85	-	-	-	29.82	0.52	-	25
Jun-27 7.00	0.76	-	-	-	29.43	0.48	-	25
Jun-27 7.25	0.67	-	-	-	29.04	0.45	-	25
Dec-27 2.30	4.15	-	-	-	41.79	1.00	-	80
Dec-27 3.50	2.96	-	-	-	38.57	0.99	-	10,001
Dec-27 3.60	2.87	-	-	-	38.30	0.97	-	10
Dec-27 4.20	2.38	-	-	-	36.69	0.87	-	7,000
Dec-27 4.30	2.31	-	-	-	36.42	0.86	-	1
Dec-27 4.90	1.90	-	-	-	34.81	0.78	-	4
Dec-27 5.00	1.84	-	-	-	34.54	0.77	-	2
Dec-27 5.25	1.69	-	-	-	33.87	0.74	-	3
Dec-27 5.50	1.54	-	-	-	33.20	0.70	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 5.50	-	-	-	-	37.27	-	-	10
Mar-25 w4 6.25	-	-	-	-	32.54	-0.03	-	20
Mar-25 w4 6.50	0.07	-	-	-	31.24	-0.67	-	10
Apr-25 w1 6.25	0.05	-	-	-	32.74	-0.25	-	10
Apr-25 w1 6.75	0.32	-	-	-	31.29	-0.83	-	3
Apr-25 w0 3.80	-	-	-	-	49.13	-	-	10
Apr-25 w0 4.20	-	-	-	-	46.59	-	-	20
Apr-25 w0 4.40	-	-	-	-	45.32	-	-	10
Apr-25 w0 5.00	-	-	-	-	41.51	-	-	28
Apr-25 w0 5.25	-	-	-	-	39.92	-0.01	-	6
Apr-25 w0 5.50	0.01	-	-	-	38.33	-0.04	-	27
Apr-25 w0 5.75	0.02	-	-	-	36.74	-0.09	-	70
Apr-25 w0 6.25	0.12	-	-	-	33.56	-0.33	-	95
Apr-25 w0 6.50	0.22	-	-	-	32.26	-0.52	-	50
Apr-25 w0 6.75	0.38	-	-	-	32.13	-0.71	-	30
May-25 4.90	0.01	-	-	-	41.09	-0.04	-	8
May-25 5.00	0.02	-	-	-	40.46	-0.05	-	4
May-25 5.25	0.04	0.03	0.03	0.03	38.87	-0.08	4	18
May-25 5.50	0.06	0.06	0.06	0.06	37.28	-0.13	4	14
May-25 6.00	0.17	0.12	0.12	0.12	34.10	-0.30	1	8
May-25 6.25	0.25	0.25	0.25	0.25	32.51	-0.42	5	208
May-25 6.50	0.37	-	-	-	31.20	-0.55	-	6
Jun-25 1.80	-	-	-	-	58.11	-	-	10
Jun-25 1.90	-	-	-	-	57.50	-	-	150
Jun-25 2.50	-	-	-	-	53.84	-	-	20
Jun-25 2.60	-	-	-	-	53.23	-	-	86,000
Jun-25 2.80	-	-	-	-	52.01	-	-	100
Jun-25 2.90	-	-	-	-	51.40	-	-	100
Jun-25 3.00	-	-	-	-	50.79	-	-	100
Jun-25 3.10	-	-	-	-	50.18	-	-	110
Jun-25 3.20	-	-	-	-	49.58	-	-	100
Jun-25 3.30	-	-	-	-	48.97	-	-	1,615
Jun-25 3.40	-	-	-	-	48.36	-	-	43,000
Jun-25 3.50	-	-	-	-	47.75	-	-	506
Jun-25 3.60	-	-	-	-	47.14	-	-	614
Jun-25 3.70	-	-	-	-	46.53	-0.01	-	1,104
Jun-25 3.80	-	-	-	-	45.92	-0.01	-	30,232
Jun-25 3.90	-	-	-	-	45.31	-0.01	-	20
Jun-25 4.00	0.01	-	-	-	44.70	-0.01	-	43,031
Jun-25 4.10	0.01	-	-	-	44.09	-0.01	-	25
Jun-25 4.20	0.01	-	-	-	43.48	-0.02	-	32,830
Jun-25 4.30	0.01	-	-	-	42.87	-0.02	-	703
Jun-25 4.40	0.01	-	-	-	42.26	-0.03	-	49
Jun-25 4.50	0.02	-	-	-	41.65	-0.03	-	174
Jun-25 4.60	0.02	-	-	-	41.04	-0.04	-	48
Jun-25 4.70	0.03	-	-	-	40.43	-0.05	-	6,987
Jun-25 4.80	0.03	-	-	-	39.82	-0.06	-	104
Jun-25 4.90	0.04	-	-	-	39.21	-0.07	-	3
Jun-25 5.00	0.05	-	-	-	38.60	-0.08	-	260
Jun-25 5.25	0.07	-	-	-	37.08	-0.12	-	858
Jun-25 5.50	0.11	0.09	0.09	0.09	35.55	-0.17	20	20,730
Jun-25 5.75	0.16	-	-	-	34.03	-0.24	-	461
Jun-25 6.00	0.23	0.19	0.19	0.19	32.51	-0.32	1	92
Jun-25 6.25	0.32	-	-	-	30.98	-0.42	-	55
Jun-25 6.50	0.44	-	-	-	29.70	-0.53	-	10
Jun-25 6.75	0.59	-	-	-	29.46	-0.63	-	1
Sep-25 3.20	0.01	-	-	-	45.05	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	43.52	-0.02	-	1
Sep-25 3.60	0.01	-	-	-	43.01	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	42.50	-0.02	-	106
Sep-25 3.90	0.02	-	-	-	41.47	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	40.96	-0.04	-	57,511
Sep-25 4.10	0.03	-	-	-	40.45	-0.04	-	30
Sep-25 4.20	0.04	-	-	-	39.94	-0.05	-	50,026
Sep-25 4.30	0.05	-	-	-	39.43	-0.06	-	9,013
Sep-25 4.40	0.05	-	-	-	38.92	-0.06	-	18
Sep-25 4.50	0.06	-	-	-	38.40	-0.07	-	12
Sep-25 4.60	0.07	-	-	-	37.89	-0.08	-	80
Sep-25 4.70	0.08	-	-	-	37.38	-0.09	-	11
Sep-25 4.80	0.09	-	-	-	36.87	-0.11	-	23
Sep-25 5.00	0.12	-	-	-	35.85	-0.13	-	127
Sep-25 5.25	0.16	-	-	-	34.57	-0.17	-	5
Sep-25 5.50	0.21	-	-	-	33.29	-0.22	-	129
Sep-25 5.75	0.28	-	-	-	32.01	-0.28	-	1
Sep-25 6.00	0.35	-	-	-	30.73	-0.34	-	5,019
Sep-25 6.25	0.44	-	-	-	29.45	-0.42	-	155
Dec-25 2.90	0.01	-	-	-	43.87	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	43.41	-0.01	-	110
Dec-25 3.10	0.02	-	-	-	42.96	-0.02	-	5,010
Dec-25 3.20	0.02	-	-	-	42.50	-0.02	-	117,503
Dec-25 3.40	0.03	-	-	-	41.60	-0.03	-	30
Dec-25 3.50	0.03	-	-	-	41.14	-0.03	-	100
Dec-25 3.60	0.04	-	-	-	40.69	-0.04	-	103
Dec-25 3.70	0.04	-	-	-	40.23	-0.04	-	26,003
Dec-25 3.80	0.05	-	-	-	39.78	-0.05	-	25,081
Dec-25 4.00	0.06	-	-	-	38.87	-0.06	-	104,953
Dec-25 4.10	0.07	-	-	-	38.41	-0.07	-	32
Dec-25 4.20	0.08	-	-	-	37.96	-0.08	-	10,035
Dec-25 4.30	0.09	-	-	-	37.50	-0.09	-	405
Dec-25 4.40	0.10	-	-	-	37.05	-0.10	-	20,351
Dec-25 4.50	0.12	-	-	-	36.59	-0.11	-	5,780
Dec-25 4.60	0.13	-	-	-	36.14	-0.12	-	235
Dec-25 4.70	0.15	-	-	-	35.69	-0.13	-	5,005
Dec-25 4.80	0.16	-	-	-	35.23	-0.14	-	220
Dec-25 4.90	0.18	-	-	-	34.78	-0.16	-	15
Dec-25 5.00	0.20	-	-	-	34.32	-0.17	-	1,135
Dec-25 5.25	0.25	-	-	-	33.18	-0.21	-	15,761
Dec-25 5.50	0.32	-	-	-	32.05	-0.26	-	147
Dec-25 5.75	0.39	-	-	-	30.91	-0.31	-	173
Dec-25 6.00	0.48	-	-	-	29.77	-0.37	-	208
Dec-25 6.25	0.57	-	-	-	28.64	-0.43	-	6
Dec-25 6.50	0.69	-	-	-	27.66	-0.50	-	1
Dec-25 6.75	0.84	-	-	-	27.34	-0.57	-	1
Mar-26 3.30	0.04	-	-	-	39.98	-0.03	-	2
Mar-26 3.70	0.06	-	-	-	38.26	-0.05	-	10
Mar-26 3.90	0.08	-	-	-	37.40	-0.07	-	7
Mar-26 4.00	0.09	-	-	-	36.97	-0.07	-	2
Mar-26 4.20	0.11	-	-	-	36.12	-0.09	-	5
Mar-26 5.25	0.30	-	-	-	31.61	-0.22	-	10
Mar-26 5.50	0.37	-	-	-	30.54	-0.27	-	53
Mar-26 6.75	0.89	-	-	-	26.06	-0.55	-	2
Mar-26 7.00	1.05	-	-	-	25.72	-0.61	-	100
Jun-26 3.10	0.04	-	-	-	39.70	-0.03	-	1
Jun-26 3.80	0.10	-	-	-	36.92	-0.08	-	25,000
Jun-26 4.10	0.14	-	-	-	35.73	-0.10	-	3
Jun-26 4.20	0.16	-	-	-	35.33	-0.11	-	5
Jun-26 4.30	0.17	-	-	-	34.93	-0.12	-	5
Jun-26 4.40	0.18	-	-	-	34.53	-0.13	-	5
Jun-26 4.50	0.20	-	-	-	34.14	-0.14	-	3,751
Jun-26 4.80	0.27	-	-	-	32.94	-0.18	-	1
Jun-26 4.90	0.29	-	-	-	32.54	-0.19	-	5
Jun-26 5.50	0.45	-	-	-	30.16	-0.29	-	1
Jun-26 6.00	0.62	-	-	-	28.17	-0.39	-	1
Jun-26 6.50	0.85	-	-	-	26.30	-0.49	-	1
Sep-26 4.00	0.16	-	-	-	35.32	-0.10	-	2
Dec-26 2.50	0.03	-	-	-	39.72	-0.02	-	40
Dec-26 2.80	0.05	-	-	-	38.68	-0.03	-	60,000
Dec-26 3.20	0.09	-	-	-	37.30	-0.06	-	10
Dec-26 3.40	0.11	-	-	-	36.60	-0.07	-	2
Dec-26 3.50	0.12	-	-	-	36.26	-0.07	-	5
Dec-26 3.60	0.13	-	-	-	35.91	-0.08	-	50,002
Dec-26 4.00	0.19	-	-	-	34.53	-0.12	-	25,007
Dec-26 4.20	0.23	-	-	-	33.84	-0.14	-	25
Dec-26 4.30	0.25	-	-	-	33.49	-0.15	-	15,000
Dec-26 4.40	0.27	-	-	-	33.14	-0.16	-	10,000
Dec-26 4.60	0.31	-	-	-	32.45	-0.18	-	80
Dec-26 4.70	0.33	-	-	-	32.10	-0.19	-	5
Dec-26 4.80	0.36	-	-	-	31.76	-0.20	-	15,000
Dec-26 4.90	0.39	-	-	-	31.41	-0.22	-	150
Dec-26 5.00	0.42	-	-	-	31.07	-0.23	-	150
Dec-26 5.25	0.49	-	-	-	30.20	-0.27	-	600
Jun-27 3.00	0.10	-	-	-	36.29	-0.06	-	15,000
Jun-27 4.00	0.25	-	-	-	33.24	-0.13	-	1
Jun-27 5.50	0.68	-	-	-	28.67	-0.32	-	42
Dec-27 3.30	0.16	-	-	-	33.90	-0.09	-	20
Dec-27 3.50	0.20	-	-	-	33.36	-0.10	-	10,040
Dec-27 3.90	0.28	-	-	-	32.29	-0.14	-	10
Dec-27 4.00	0.30	-	-	-	32.02	-0.15	-	42
Dec-27 4.20	0.34	-	-	-	31.48	-0.17	-	7,000
Dec-27 4.40	0.39	-	-	-	30.94	-0.19	-	51,025
Dec-27 4.70	0.48	-	-	-	30.14	-0.22	-	10
Dec-27 5.25	0.66	-	-	-	28.66	-0.29	-	11,500
Dec-27 5.75	0.85	-	-	-	27.32	-0.37	-	7,575
Dec-28 4.20	0.48	-	-	-	31.34	-0.19	-	10,000
Dec-29 3.90	0.50	-	-	-	31.94	-0.17	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.52	-	-	-	35.53	0.82	-	2
Apr-25 w0 6.25	0.33	-	-	-	33.94	0.67	-	1
May-25 5.00	1.38	-	-	-	41.04	0.95	-	20
Jun-25 3.80	2.57	-	-	-	47.15	0.99	-	30
Jun-25 4.30	2.08	-	-	-	44.10	0.97	-	500
Jun-25 4.90	1.51	-	-	-	40.44	0.92	-	1,000
Jun-25 6.00	0.62	-	-	-	33.74	0.67	-	2
Jun-25 6.50	0.33	0.34	0.34	0.32	30.93	0.48	10	10
Sep-25 4.00	2.42	-	-	-	42.25	0.95	-	20
Sep-25 6.00	0.77	-	-	-	32.02	0.65	-	10
Sep-25 6.50	0.48	-	-	-	29.66	0.51	-	51
Sep-25 6.75	0.38	0.38	0.38	0.38	29.37	0.44	5	5
Dec-25 3.40	2.92	-	-	-	43.34	0.95	-	25
Dec-25 6.00	0.83	-	-	-	31.51	0.62	-	100
Dec-25 7.00	0.37	-	-	-	28.75	0.38	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.70	-	-	-	-	43.41	-	-	10
Apr-25 w0 5.25	-	-	-	-	39.92	-0.01	-	5
Apr-25 w0 5.75	0.02	-	-	-	36.74	-0.09	-	400
Apr-25 w0 6.00	0.06	-	-	-	35.15	-0.18	-	510
May-25 5.50	0.06	-	-	-	37.28	-0.13	-	450
May-25 5.75	0.10	-	-	-	35.69	-0.20	-	450
May-25 6.00	0.16	-	-	-	34.10	-0.30	-	20
Jun-25 2.50	-	-	-	-	53.84	-	-	100
Jun-25 3.30	-	-	-	-	48.97	-	-	500
Jun-25 4.00	0.01	-	-	-	44.70	-0.01	-	30,000
Jun-25 4.10	0.01	-	-	-	44.09	-0.01	-	1,000
Jun-25 4.50	0.02	-	-	-	41.65	-0.03	-	1,000
Jun-25 5.50	0.11	-	-	-	35.55	-0.17	-	460
Jun-25 5.75	0.16	-	-	-	34.03	-0.24	-	2
Jun-25 6.00	0.23	0.29	0.29	0.29	32.51	-0.32	10	-
Sep-25 6.50	0.55	-	-	-	28.37	-0.48	-	1
Dec-25 4.00	0.06	-	-	-	38.87	-0.06	-	30,000
Dec-25 4.90	0.18	-	-	-	34.78	-0.15	-	300
Dec-25 5.50	0.31	-	-	-	32.05	-0.25	-	98
Dec-25 6.25	0.57	-	-	-	28.64	-0.42	-	80

	Previous Close	7.12		27/03/25
	SOLARIA Close	7.10		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	1.14	-	-	-	49.51	0.93	-	3
Apr-25 w0 7.50	0.16	-	-	-	45.88	0.33	-	2
Apr-25 w0 8.50	0.02	-	-	-	44.95	0.05	-	30
Apr-25 w0 9.00	-	-	-	-	44.48	0.02	-	51
May-25 7.75	0.25	-	-	-	46.03	0.34	-	10
May-25 8.50	0.10	-	-	-	45.33	0.17	-	30
Jun-25 8.00	0.29	-	-	-	42.95	0.33	-	1
Jun-25 8.50	0.17	-	-	-	42.43	0.23	-	10
Jun-25 9.00	0.10	-	-	-	41.92	0.15	-	100
Jun-25 9.50	0.06	-	-	-	41.40	0.09	-	1
Jun-25 10.00	0.03	-	-	-	40.88	0.05	-	20
Jun-25 10.50	0.01	-	-	-	40.37	0.03	-	20
Jun-25 11.00	0.01	-	-	-	39.85	0.01	-	20
Jun-25 11.50	-	-	-	-	39.34	0.01	-	1
Jun-25 16.00	-	-	-	-	36.62	-	-	105
Sep-25 9.25	0.23	-	-	-	40.13	0.22	-	1
Dec-25 7.75	0.78	-	-	-	40.90	0.49	-	2
Dec-25 8.25	0.63	-	-	-	40.67	0.42	-	1
Dec-25 8.50	0.55	-	-	-	40.55	0.38	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.16	-	-	-	46.28	-0.30	-	10
Apr-25 w0 7.00	0.26	-	-	-	45.54	-0.42	-	10
Apr-25 w0 7.25	0.39	-	-	-	45.10	-0.55	-	10
Apr-25 w0 7.50	0.55	-	-	-	44.86	-0.67	-	28
Apr-25 w0 8.00	0.95	-	-	-	44.39	-0.86	-	11
May-25 5.50	0.04	-	-	-	50.20	-0.07	-	10
May-25 7.75	0.87	-	-	-	44.86	-0.67	-	15
May-25 8.00	1.06	-	-	-	44.62	-0.74	-	10
Jun-25 6.25	0.25	-	-	-	46.43	-0.24	-	4
Jun-25 6.50	0.34	-	-	-	45.84	-0.30	-	10
Jun-25 6.75	0.43	-	-	-	45.25	-0.36	-	36
Jun-25 7.00	0.54	-	-	-	44.66	-0.42	-	20
Jun-25 8.00	1.16	-	-	-	43.50	-0.68	-	1
Jun-25 8.50	1.54	-	-	-	42.98	-0.78	-	15
Jun-25 9.00	1.97	-	-	-	42.47	-0.86	-	150
Jun-25 9.50	2.43	-	-	-	41.95	-0.92	-	11
Jun-25 10.00	2.91	3.04	3.04	3.04	41.43	-0.97	30	-
Sep-25 9.00	2.11	-	-	-	41.64	-0.75	-	60
Sep-25 9.75	2.75	-	-	-	41.08	-0.84	-	7
Sep-25 10.50	3.44	-	-	-	40.52	-0.91	-	1
Sep-25 11.00	3.92	-	-	-	40.14	-0.95	-	7
Dec-25 6.00	0.51	-	-	-	44.37	-0.25	-	4
Dec-25 7.50	1.23	-	-	-	43.10	-0.47	-	50
Dec-25 9.00	2.27	-	-	-	42.40	-0.68	-	10
Dec-25 9.75	2.88	-	-	-	42.05	-0.76	-	3
Dec-25 10.00	3.09	-	-	-	41.93	-0.79	-	3
Dec-25 11.00	3.98	-	-	-	41.46	-0.87	-	20
Mar-26 9.75	2.98	2.86	2.86	2.86	41.61	-0.72	31	31

	Previous Close	17.36		27/03/25
	TECNICAS REUNIDAS Close	16.98		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	0.54	-	-	-	31.22	0.53	-	5
Jun-25 10.54	6.50	-	-	-	39.44	1.00	-	10
Jun-25 11.45	5.61	-	-	-	38.61	0.99	-	5
Jun-25 15.58	2.00	-	-	-	34.88	0.73	-	6
Jun-25 19.24	0.39	-	-	-	33.35	0.26	-	4
Sep-25 10.54	6.54	-	-	-	37.53	0.98	-	10
Sep-25 11.45	5.68	-	-	-	37.08	0.96	-	5
Sep-25 14.66	3.03	-	-	-	35.51	0.77	-	3
Sep-25 16.04	2.16	-	-	-	34.83	0.65	-	3
Dec-25 18.33	1.52	-	-	-	34.28	0.47	-	3
Jun-26 11.91	5.76	-	-	-	36.96	0.87	-	2
Dec-26 11.91	6.07	-	-	-	37.35	0.84	-	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	-	-	-	-	38.14	-	-	5
Apr-25 w0 14.66	0.02	-	-	-	34.90	-0.03	-	5
May-25 14.66	0.15	-	-	-	36.47	-0.12	-	5
Jun-25 8.48	-	-	-	-	41.75	-	-	538
Jun-25 10.54	0.01	-	-	-	39.89	-	-	4
Jun-25 11.00	0.01	-	-	-	39.47	-0.01	-	10
Jun-25 12.37	0.04	-	-	-	38.23	-0.03	-	3
Jun-25 13.29	0.10	-	-	-	37.40	-0.07	-	2
Jun-25 15.12	0.40	-	-	-	35.75	-0.22	-	1
Jun-25 15.58	0.53	-	-	-	35.33	-0.27	-	1
Jun-25 16.04	0.68	-	-	-	34.92	-0.33	-	5
Sep-25 8.70	0.01	-	-	-	37.95	-	-	529
Sep-25 9.62	0.02	-	-	-	37.50	-0.01	-	1
Sep-25 12.83	0.23	-	-	-	35.93	-0.10	-	2

	Previous Close	4.30		27/03/25
	TELEFONICA Close	4.33		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	0.53	-	-	-	20.20	1.00	-	5
Apr-25 w0 3.90	0.43	-	-	-	20.16	0.99	-	5
Apr-25 w0 4.00	0.34	-	-	-	20.13	0.95	-	20
Apr-25 w0 4.20	0.16	-	-	-	20.05	0.75	-	1
Apr-25 w0 4.30	0.10	-	-	-	20.01	0.57	-	35
Apr-25 w0 4.40	0.05	-	-	-	19.41	0.38	-	11
Apr-25 w0 4.50	0.02	-	-	-	18.62	0.20	-	20
May-25 4.40	0.10	-	-	-	19.54	0.44	-	121
Jun-25 2.70	1.64	-	-	-	27.42	1.00	-	40
Jun-25 2.80	1.54	-	-	-	26.90	1.00	-	2
Jun-25 3.50	0.85	-	-	-	23.29	0.98	-	3
Jun-25 3.60	0.75	-	-	-	22.77	0.97	-	35
Jun-25 3.70	0.65	-	-	-	22.26	0.95	-	4
Jun-25 3.80	0.56	-	-	-	21.74	0.92	-	160
Jun-25 3.90	0.47	-	-	-	21.22	0.88	-	1,295
Jun-25 4.00	0.39	-	-	-	20.71	0.82	-	793
Jun-25 4.10	0.31	-	-	-	20.19	0.75	-	1,103
Jun-25 4.20	0.24	-	-	-	19.68	0.67	-	1,731
Jun-25 4.30	0.18	-	-	-	19.16	0.57	-	336
Jun-25 4.40	0.12	0.12	0.12	0.12	18.53	0.46	15	15,045
Jun-25 4.50	0.08	-	-	-	17.87	0.35	-	35,000
Jun-25 4.70	0.03	-	-	-	16.54	0.16	-	265
Jun-25 5.25	-	-	-	-	12.90	-	-	100
Jun-25 6.00	-	-	-	-	7.93	-	-	200
Sep-25 3.70	0.67	-	-	-	24.21	0.90	-	25
Sep-25 4.00	0.41	-	-	-	21.60	0.77	-	1,024
Sep-25 4.10	0.34	-	-	-	20.73	0.70	-	570
Sep-25 4.20	0.27	-	-	-	19.86	0.63	-	55
Sep-25 4.30	0.21	-	-	-	18.99	0.54	-	60
Sep-25 4.40	0.15	-	-	-	18.35	0.45	-	19
Sep-25 4.50	0.11	-	-	-	17.80	0.36	-	21
Sep-25 4.70	0.05	-	-	-	16.69	0.21	-	105
Sep-25 4.80	0.03	-	-	-	16.13	0.15	-	400
Sep-25 5.25	-	-	-	-	13.64	0.01	-	150
Dec-25 3.50	0.86	-	-	-	24.05	0.94	-	550
Dec-25 3.60	0.76	-	-	-	23.41	0.91	-	75
Dec-25 3.70	0.68	-	-	-	22.77	0.88	-	1,750
Dec-25 3.80	0.59	-	-	-	22.13	0.84	-	606
Dec-25 3.90	0.51	-	-	-	21.49	0.79	-	150
Dec-25 4.00	0.43	-	-	-	20.85	0.73	-	527
Dec-25 4.10	0.36	-	-	-	20.21	0.67	-	20,287
Dec-25 4.20	0.30	-	-	-	19.57	0.60	-	5,270
Dec-25 4.30	0.24	-	-	-	18.93	0.53	-	10,543
Dec-25 4.40	0.19	-	-	-	18.44	0.45	-	184
Dec-25 4.50	0.15	0.15	0.15	0.15	18.00	0.38	10	63,102
Dec-25 4.60	0.11	-	-	-	17.56	0.32	-	203
Dec-25 4.70	0.08	-	-	-	17.12	0.26	-	100
Dec-25 4.80	0.06	-	-	-	16.68	0.20	-	325
Dec-25 4.90	0.04	-	-	-	16.24	0.16	-	100
Dec-25 5.00	0.03	-	-	-	15.80	0.11	-	1,723
Dec-25 5.25	0.01	-	-	-	14.71	0.04	-	350
Mar-26 2.20	2.13	-	-	-	30.79	1.00	-	30
Mar-26 3.40	0.95	-	-	-	24.32	0.95	-	10
Mar-26 3.80	0.60	-	-	-	22.16	0.82	-	100
Mar-26 4.00	0.45	-	-	-	21.08	0.71	-	100
Mar-26 4.10	0.38	-	-	-	20.54	0.65	-	100
Mar-26 4.20	0.32	-	-	-	20.00	0.58	-	100
Mar-26 4.40	0.22	-	-	-	19.08	0.45	-	4
Mar-26 4.50	0.18	-	-	-	18.74	0.39	-	4
Mar-26 4.60	0.14	-	-	-	18.40	0.33	-	7
Jun-26 3.80	0.60	-	-	-	22.14	0.80	-	250
Jun-26 4.00	0.46	-	-	-	21.26	0.69	-	6,501
Jun-26 4.20	0.34	-	-	-	20.38	0.57	-	30,020
Jun-26 4.40	0.24	-	-	-	19.61	0.45	-	1
Jun-26 4.60	0.17	-	-	-	19.02	0.35	-	35
Jun-26 4.70	0.14	-	-	-	18.73	0.30	-	150
Jun-26 4.80	0.11	-	-	-	18.44	0.26	-	150
Sep-26 4.60	0.19	-	-	-	19.74	0.36	-	3
Dec-26 3.00	1.34	-	-	-	25.13	1.00	-	10
Dec-26 3.10	1.24	-	-	-	24.81	1.00	-	10
Dec-26 3.20	1.14	-	-	-	24.49	0.99	-	10
Dec-26 3.30	1.04	-	-	-	24.18	0.97	-	10
Dec-26 3.40	0.95	-	-	-	23.86	0.95	-	75
Dec-26 3.50	0.86	-	-	-	23.55	0.92	-	76
Dec-26 3.60	0.77	-	-	-	23.23	0.88	-	14
Dec-26 3.70	0.69	-	-	-	22.91	0.83	-	25
Dec-26 3.90	0.55	-	-	-	22.28	0.72	-	43
Dec-26 4.00	0.48	-	-	-	21.97	0.66	-	10,000
Dec-26 4.20	0.37	0.38	0.38	0.38	21.33	0.55	1	38
Dec-26 4.30	0.32	-	-	-	21.02	0.50	-	11
Dec-26 4.40	0.28	-	-	-	20.78	0.46	-	2
Dec-26 4.50	0.24	-	-	-	20.56	0.41	-	20,005
Dec-26 4.70	0.18	-	-	-	20.13	0.33	-	10
Mar-27 3.80	0.62	-	-	-	22.85	0.76	-	45
Jun-27 2.90	1.44	-	-	-	25.26	1.00	-	15
Jun-27 3.00	1.34	-	-	-	25.03	1.00	-	15
Jun-27 3.10	1.24	-	-	-	24.79	1.00	-	15
Jun-27 3.20	1.14	-	-	-	24.55	0.99	-	15
Jun-27 3.30	1.04	-	-	-	24.31	0.98	-	16
Jun-27 3.40	0.95	-	-	-	24.07	0.95	-	25
Jun-27 4.00	0.50	-	-	-	22.64	0.65	-	8
Jun-27 4.40	0.32	-	-	-	21.72	0.46	-	10
Jun-27 4.80	0.19	-	-	-	20.98	0.32	-	150
Jun-27 4.90	0.17	-	-	-	20.80	0.29	-	150
Jun-27 5.00	0.15	-	-	-	20.61	0.26	-	150
Jun-27 5.75	0.05	-	-	-	19.22	0.11	-	20
Dec-27 4.00	0.52	-	-	-	23.52	0.63	-	100
Dec-27 4.40	0.35	-	-	-	22.77	0.47	-	10
Dec-27 4.50	0.32	-	-	-	22.62	0.43	-	5
Dec-27 6.00	0.05	-	-	-	20.31	0.11	-	12,000
Jun-28 4.00	0.55	-	-	-	24.50	0.62	-	100
Jun-28 5.00	0.22	-	-	-	23.09	0.31	-	4
Dec-28 4.00	0.56	-	-	-	25.21	0.61	-	18
Dec-28 4.80	0.30	-	-	-	24.25	0.38	-	10
Dec-28 5.25	0.21	-	-	-	23.76	0.29	-	10
Dec-29 3.40	0.95	-	-	-	26.81	0.94	-	10
Dec-29 4.30	0.47	-	-	-	25.84	0.51	-	1
Dec-29 4.50	0.42	-	-	-	25.68	0.46	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	19.70	-	-	60
Apr-25 w0 4.00	-	-	-	-	19.63	-0.04	-	75
Apr-25 w0 4.10	0.01	-	-	-	19.59	-0.12	-	6
Apr-25 w0 4.20	0.03	-	-	-	19.55	-0.25	-	5
Apr-25 w0 4.30	0.07	-	-	-	19.51	-0.43	-	17
Apr-25 w0 4.40	0.12	-	-	-	18.91	-0.63	-	6
Apr-25 w0 5.00	0.68	-	-	-	14.19	-1.00	-	2
May-25 4.20	0.07	-	-	-	20.48	-0.32	-	20
May-25 4.30	0.11	-	-	-	20.44	-0.44	-	6
May-25 4.40	0.16	-	-	-	19.87	-0.57	-	10
Jun-25 3.30	-	-	-	-	23.59	-0.01	-	325
Jun-25 3.40	-	-	-	-	23.08	-0.03	-	1,480
Jun-25 3.50	0.01	-	-	-	22.56	-0.04	-	1,010
Jun-25 3.60	0.01	-	-	-	22.04	-0.07	-	865
Jun-25 3.70	0.02	-	-	-	21.53	-0.10	-	54
Jun-25 3.80	0.04	-	-	-	21.01	-0.15	-	50
Jun-25 3.90	0.05	-	-	-	20.49	-0.21	-	226
Jun-25 4.00	0.08	-	-	-	19.98	-0.29	-	1,204
Jun-25 4.10	0.11	-	-	-	19.46	-0.38	-	109
Jun-25 4.20	0.15	-	-	-	18.95	-0.48	-	310
Jun-25 4.30	0.21	-	-	-	18.43	-0.59	-	424
Jun-25 4.40	0.27	-	-	-	17.80	-0.69	-	228
Jun-25 4.50	0.34	-	-	-	17.14	-0.79	-	1,481
Jun-25 4.60	0.42	-	-	-	16.48	-0.87	-	7
Jun-25 4.70	0.51	-	-	-	15.81	-0.92	-	175
Jun-25 4.80	0.60	-	-	-	15.15	-0.96	-	50
Jun-25 5.00	0.80	-	-	-	13.83	-1.00	-	10
Jun-25 5.75	1.54	-	-	-	8.85	-1.00	-	200
Jun-25 6.00	1.79	-	-	-	7.20	-1.00	-	127
Jun-25 6.25	2.04	-	-	-	5.54	-1.00	-	14
Sep-25 3.40	0.03	-	-	-	25.18	-0.09	-	30
Sep-25 3.50	0.04	-	-	-	24.30	-0.12	-	38
Sep-25 3.60	0.06	-	-	-	23.43	-0.15	-	715
Sep-25 3.70	0.07	-	-	-	22.56	-0.18	-	107
Sep-25 3.80	0.09	-	-	-	21.69	-0.22	-	1,020
Sep-25 3.90	0.11	-	-	-	20.82	-0.27	-	54
Sep-25 4.00	0.14	-	-	-	19.95	-0.33	-	64
Sep-25 4.10	0.17	-	-	-	19.08	-0.40	-	215
Sep-25 4.20	0.21	-	-	-	18.21	-0.47	-	16
Sep-25 4.30	0.25	-	-	-	17.34	-0.55	-	34
Sep-25 4.40	0.31	-	-	-	16.70	-0.64	-	60
Sep-25 4.50	0.37	-	-	-	16.15	-0.72	-	51
Sep-25 4.60	0.45	-	-	-	15.59	-0.80	-	150
Sep-25 4.70	0.53	-	-	-	15.04	-0.86	-	150
Sep-25 5.00	0.80	-	-	-	13.37	-0.98	-	4
Dec-25 2.60	0.01	-	-	-	27.91	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	27.27	-0.03	-	25
Dec-25 3.00	0.03	-	-	-	25.36	-0.06	-	10
Dec-25 3.10	0.03	-	-	-	24.72	-0.08	-	75
Dec-25 3.20	0.04	-	-	-	24.08	-0.10	-	1
Dec-25 3.30	0.05	-	-	-	23.44	-0.12	-	49
Dec-25 3.40	0.07	-	-	-	22.80	-0.15	-	6
Dec-25 3.50	0.08	-	-	-	22.16	-0.18	-	10,136
Dec-25 3.60	0.10	-	-	-	21.52	-0.22	-	1,882
Dec-25 3.70	0.12	-	-	-	20.88	-0.26	-	20
Dec-25 3.80	0.15	-	-	-	20.24	-0.30	-	448
Dec-25 3.90	0.18	-	-	-	19.60	-0.36	-	180
Dec-25 4.00	0.22	-	-	-	18.96	-0.41	-	5,541
Dec-25 4.10	0.26	-	-	-	18.32	-0.47	-	20,151
Dec-25 4.20	0.30	-	-	-	17.68	-0.54	-	190
Dec-25 4.30	0.36	-	-	-	17.04	-0.61	-	1,558
Dec-25 4.40	0.42	-	-	-	16.55	-0.67	-	230
Dec-25 4.50	0.49	-	-	-	16.11	-0.73	-	1,241
Dec-25 4.60	0.56	-	-	-	15.67	-0.79	-	175
Dec-25 4.70	0.64	-	-	-	15.23	-0.84	-	75
Dec-25 5.00	0.90	-	-	-	13.91	-0.95	-	7
Dec-25 5.25	1.14	-	-	-	12.82	-0.99	-	100
Dec-25 5.50	1.39	-	-	-	11.72	-1.00	-	100
Dec-25 5.75	1.63	-	-	-	10.62	-1.00	-	425
Dec-25 6.00	1.88	-	-	-	9.52	-1.00	-	153
Dec-25 6.25	2.13	-	-	-	8.42	-1.00	-	282
Mar-26 2.20	-	-	-	-	27.58	-0.01	-	3
Mar-26 3.20	0.05	-	-	-	22.19	-0.11	-	2
Mar-26 3.50	0.10	-	-	-	20.57	-0.19	-	5
Mar-26 3.60	0.11	-	-	-	20.03	-0.23	-	100
Mar-26 3.80	0.17	-	-	-	18.95	-0.31	-	100
Mar-26 3.90	0.20	-	-	-	18.41	-0.36	-	122
Mar-26 4.00	0.24	-	-	-	17.87	-0.41	-	117
Mar-26 4.10	0.28	-	-	-	17.33	-0.47	-	20
Mar-26 4.20	0.32	-	-	-	16.79	-0.53	-	125
Mar-26 4.30	0.38	-	-	-	16.25	-0.59	-	25
Jun-26 3.40	0.11	-	-	-	20.28	-0.21	-	1,316
Jun-26 3.50	0.14	-	-	-	19.84	-0.24	-	25
Jun-26 3.60	0.16	-	-	-	19.40	-0.28	-	500
Jun-26 3.70	0.19	-	-	-	18.97	-0.32	-	100
Jun-26 3.90	0.27	-	-	-	18.09	-0.42	-	27
Jun-26 4.00	0.31	-	-	-	17.65	-0.47	-	25
Jun-26 4.10	0.36	-	-	-	17.21	-0.52	-	10
Jun-26 4.20	0.41	-	-	-	16.77	-0.58	-	30,525
Jun-26 4.30	0.47	-	-	-	16.33	-0.63	-	2
Sep-26 3.20	0.09	-	-	-	20.55	-0.16	-	10
Sep-26 3.30	0.11	-	-	-	20.18	-0.19	-	1
Sep-26 4.10	0.38	-	-	-	17.22	-0.52	-	607
Sep-26 6.00	1.97	-	-	-	12.39	-1.00	-	5
Dec-26 3.50	0.20	-	-	-	19.07	-0.30	-	4
Dec-26 3.60	0.24	-	-	-	18.75	-0.34	-	1
Dec-26 3.80	0.32	-	-	-	18.12	-0.42	-	1
Dec-26 3.90	0.36	-	-	-	17.80	-0.47	-	1,280
Dec-26 4.00	0.41	-	-	-	17.49	-0.51	-	10,005
Dec-26 4.10	0.47	-	-	-	17.17	-0.56	-	1
Dec-26 4.30	0.59	-	-	-	16.54	-0.65	-	290
Dec-26 4.40	0.65	-	-	-	16.30	-0.69	-	35
Dec-26 4.50	0.72	-	-	-	16.08	-0.73	-	32
Dec-26 4.70	0.88	-	-	-	15.65	-0.80	-	10
Dec-26 4.80	0.96	-	-	-	15.43	-0.83	-	50
Dec-26 6.00	2.05	-	-	-	12.85	-0.99	-	4
Dec-26 6.25	2.30	-	-	-	12.31	-1.00	-	17
Mar-27 4.00	0.43	-	-	-	17.45	-0.50	-	30
Mar-27 4.10	0.49	-	-	-	17.17	-0.55	-	25
Mar-27 4.20	0.54	-	-	-	16.90	-0.59	-	600
Jun-27 3.80	0.38	-	-	-	17.31	-0.46	-	10
Jun-27 3.90	0.43	-	-	-	17.08	-0.50	-	19
Jun-27 4.00	0.49	-	-	-	16.84	-0.54	-	10
Jun-27 4.30	0.67	-	-	-	16.12	-0.66	-	10
Jun-27 4.40	0.74	-	-	-	15.92	-0.70	-	5
Dec-27 2.20	0.03	-	-	-	20.66	-0.05	-	6,000
Dec-27 3.00	0.15	-	-	-	19.12	-0.21	7,500	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.10	-	-	-	19.54	0.44	-	10
Jun-25 3.60	0.61	-	-	-	22.77	0.92	-	5
Jun-25 4.00	0.28	-	-	-	20.71	0.70	-	25
Dec-25 3.00	1.11	-	-	-	27.25	0.91	-	5
Dec-25 4.50	0.11	-	-	-	18.00	0.29	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.20	0.03	-	-	-	19.55	-0.25	-	500
Apr-25 w0 4.20	0.03	-	-	-	19.55	-0.25	-	65
May-25 4.10	0.04	-	-	-	20.52	-0.22	-	550
Jun-25 3.80	0.04	-	-	-	21.01	-0.15	-	200
Jun-25 4.10	0.11	-	-	-	19.46	-0.38	-	560
Sep-25 3.80	0.09	-	-	-	21.69	-0.22	-	270
Sep-25 4.00	0.13	-	-	-	19.95	-0.32	-	10
Sep-25 4.10	0.16	-	-	-	19.08	-0.38	-	570
Dec-25 3.60	0.10	-	-	-	21.52	-0.21	-	240
Dec-25 3.90	0.18	-	-	-	19.60	-0.35	-	360
Dec-25 4.00	0.22	-	-	-	18.96	-0.41	-	5
Dec-25 5.00	0.90	-	-	-	13.91	-0.93	-	10
Dec-25 7.50	3.36	-	-	-	2.93	-0.98	-	5
Dec-25 8.50	4.34	-	-	-	0.02	-0.98	-	48
Dec-25 9.50	5.32	-	-	-	0.02	-0.98	-	50
Dec-25 10.00	5.82	-	-	-	0.02	-0.98	-	53
Dec-25 11.00	6.80	-	-	-	0.02	-0.98	-	52
Dec-25 12.00	7.79	-	-	-	0.02	-0.98	-	361
Dec-25 16.50	12.22	-	-	-	0.02	-0.98	-	38
Mar-26 7.75	3.57	-	-	-	4.51	-0.98	-	750

	Previous Close	1.77		27/03/25
	UNICAJA Close	1.75		27/03/25

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

	Previous Close	95.30		27/03/25
	VIDRALA Close	95.00		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	0.29	-	-	-	19.66	0.13	-	100
Jun-25 76.67	19.10	-	-	-	29.98	0.94	-	1
Jun-25 82.14	14.05	-	-	-	27.30	0.89	-	1
Jun-25 109.51	0.28	-	-	-	18.79	0.07	-	5
Sep-25 88.00	10.39	-	-	-	23.16	0.72	-	1
Sep-25 92.00	7.57	7.40	7.40	7.40	21.62	0.63	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 95.83	2.45	-	-	-	22.49	-0.55	-	3
Jun-25 82.14	0.71	-	-	-	26.95	-0.11	-	5
Jun-25 91.27	2.30	-	-	-	22.46	-0.32	-	3
Jun-25 95.83	3.99	-	-	-	20.50	-0.50	-	4
Dec-25 90.00	4.13	-	-	-	21.12	-0.33	-	5

	Previous Close	62.00		27/03/25
	VISCOFAN Close	62.90		27/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	0.37	0.20	0.20	0.20	17.42	0.24	1	2
May-25 64.94	0.75	-	-	-	15.75	0.32	-	1
Jun-25 61.01	3.30	-	-	-	18.28	0.68	-	5
Dec-25 66.00	2.43	-	-	-	17.30	0.41	-	1
Mar-26 42.00	21.08	-	-	-	23.20	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	0.11	-	-	-	19.28	-0.08	-	3
May-25 61.01	0.68	-	-	-	16.25	-0.28	-	10
May-25 64.94	2.46	-	-	-	13.84	-0.72	-	1
Jun-25 48.21	-	-	-	-	19.67	-	-	1
Jun-25 49.20	0.01	-	-	-	19.22	-	-	152
Jun-25 57.07	0.24	-	-	-	15.68	-0.10	-	1
Jun-25 59.04	0.52	-	-	-	14.79	-0.20	-	1
Jun-25 61.01	0.99	-	-	-	13.90	-0.34	-	1
Sep-25 60.00	1.57	-	-	-	16.21	-0.32	-	2
Dec-25 58.00	1.91	-	-	-	16.83	-0.31	-	3
Dec-25 60.00	2.61	-	-	-	16.25	-0.40	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	219.51	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	0.61	-	-	-	22.86	-0.10	-	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.