DAILY BULLETIN 03/25/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 8,528-- 8,528 -
MINI IBEX-35 2,126139185 2,450 0.75
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 2,57212,08427,748 42,404 0.44
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3580,002--80,002
MINI IBEX-352,91883,57187,255173,744
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,475--6,475
BONO 10----
ACCIONES1,516,4791,277,5602,963,1235,757,162
DIVIDENDOS27,068--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 Close13,323.3025/03/25
    IBEX - 35 Close 13,484.30





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 13,480.8 13,470 13,491 13,2798,526 79,882
    16-May-25 13,393.0 13,400 13,400 13,4002 3
    20-Jun-25 13,384.0 - - -- 117
    19-Sep-25 13,328.0 - - -- -
    19-Dec-25 13,260.0 - - -- -
    20-Mar-26 13,256.0 - - -- -
    19-Jun-26 13,100.0 - - -- -
    18-Sep-26 13,034.0 - - -- -
    18-Dec-26 12,960.0 - - -- -
    19-Mar-27 12,963.0 - - -- -
    18-Jun-27 12,816.0 - - -- -
    17-Sep-27 12,753.0 - - -- -
    17-Dec-27 12,684.0 - - -- -
    16-Jun-28 12,564.0 - - -- -
    15-Dec-28 12,435.0 - - -- -
    15-Jun-29 12,323.0 - - -- -
    21-Dec-29 12,211.0 - - -- -




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





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 13,513.0 - - -- -
    04-Apr-25 13,517.0 - - -- -
    11-Apr-25 13,475.0 - - -- -
    17-Apr-25 13,480.8 13,455 13,490 13,2752,077 2,888
    16-May-25 13,393.0 13,385 13,405 13,22046 27
    20-Jun-25 13,384.0 13,380 13,475 13,3003 3
    19-Sep-25 13,328.0 - - -- -
    19-Dec-25 13,260.0 - - -- -
    20-Mar-26 13,256.0 - - -- -
    19-Jun-26 13,100.0 - - -- -
    18-Sep-26 13,034.0 - - -- -
    18-Dec-26 12,960.0 - - -- -
    19-Mar-27 12,963.0 - - -- -
    18-Jun-27 12,816.0 - - -- -
    17-Sep-27 12,753.0 - - -- -
    17-Dec-27 12,684.0 - - -- -
    16-Jun-28 12,564.0 - - -- -
    15-Dec-28 12,435.0 - - -- -
    15-Jun-29 12,323.0 - - -- -
    21-Dec-29 12,211.0 - - -- -




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





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 13,480.8 - - -- -
    16-May-25 13,393.0 - - -- -




    Previous Close1,173.1025/03/25
    IBEX BANCOS Close 1,198.00





    FUTURES IBEX BANCOS
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1,184.9 - - -- -
    16-May-25 1,170.0 - - -- -
    20-Jun-25 1,173.0 - - -- -
    19-Sep-25 1,177.0 - - -- -
    19-Dec-25 1,161.0 - - -- -
    20-Mar-26 1,164.0 - - -- -
    19-Jun-26 1,139.0 - - -- -
    18-Sep-26 1,143.0 - - -- -
    18-Dec-26 1,126.0 - - -- -
    19-Mar-27 1,130.0 - - -- -
    18-Jun-27 1,106.0 - - -- -
    17-Sep-27 1,109.0 - - -- -
    17-Dec-27 1,093.0 - - -- -
    16-Jun-28 1,075.0 - - -- -
    15-Dec-28 1,062.0 - - -- -
    15-Jun-29 1,044.0 - - -- -
    21-Dec-29 1,034.0 - - -- -




    Previous Close1,523.7025/03/25
    IBEX ENERGIA Close 1,541.50





    FUTURES IBEX ENERGIA
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1,541.5 - - -- -
    16-May-25 1,545.0 - - -- -
    20-Jun-25 1,547.0 - - -- -
    19-Sep-25 1,506.0 - - -- -
    19-Dec-25 1,510.0 - - -- -
    20-Mar-26 1,488.0 - - -- -
    19-Jun-26 1,492.0 - - -- -
    18-Sep-26 1,450.0 - - -- -
    18-Dec-26 1,453.0 - - -- -
    19-Mar-27 1,433.0 - - -- -
    18-Jun-27 1,437.0 - - -- -
    17-Sep-27 1,397.0 - - -- -
    17-Dec-27 1,401.0 - - -- -
    16-Jun-28 1,387.0 - - -- -
    15-Dec-28 1,351.0 - - -- -
    15-Jun-29 1,338.0 - - -- -
    21-Dec-29 1,304.0 - - -- -




    Previous Close58.6025/03/25
    IBEX - 35 Impacto DIV Close 58.60





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 160.0 - - -- -
    16-May-25 246.0 - - -- -
    20-Jun-25 275.0 - - -- -
    19-Dec-25 540.0 - - -- 5,725
    18-Dec-26 536.0 - - -- 600
    17-Dec-27 526.0 - - -- 50
    15-Dec-28 518.0 - - -- 100
    21-Dec-29 507.0 - - -- -




    STOCK FUTURES

    Previous Close121.5025/03/25
    ACCIONA Close 122.10





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 122.29 - - -- -
    16-May-25 122.53 - - -- -
    20-Jun-25 122.80 124.00 124.00 123.852 1
    19-Sep-25 118.17 - - -- -
    19-Dec-25 118.75 - - -- -
    20-Mar-26 119.31 - - -- -
    19-Jun-26 119.85 - - -- -
    18-Sep-26 115.32 - - -- -
    18-Dec-26 115.91 - - -- -
    19-Mar-27 116.52 - - -- -
    18-Jun-27 117.16 - - -- -
    17-Sep-27 112.60 - - -- -
    17-Dec-27 113.24 - - -- -
    16-Jun-28 114.59 - - -- -
    15-Dec-28 110.65 - - -- -
    15-Jun-29 112.08 - - -- -
    21-Dec-29 108.24 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 122.29 - - -- -
    16-May-25 122.53 - - -- -
    20-Jun-25 122.80 - - -- -
    19-Sep-25 118.17 - - -- -
    19-Dec-25 118.75 - - -- -
    20-Mar-26 119.31 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 122.10 - - -- -




    Previous Close17.4925/03/25
    ACCIONA ENERGIA Close 17.66





    FUTURES ACCIONA ENERGIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 17.69 - - -- -
    16-May-25 17.72 - - -- -
    20-Jun-25 17.32 - - -- -
    19-Sep-25 17.41 - - -- -
    19-Dec-25 17.50 - - -- -
    20-Mar-26 17.58 - - -- -
    19-Jun-26 17.16 - - -- -
    18-Sep-26 17.24 - - -- -
    18-Dec-26 17.33 - - -- -
    19-Mar-27 17.42 - - -- -
    18-Jun-27 17.02 - - -- -
    17-Sep-27 17.11 - - -- -
    17-Dec-27 17.21 - - -- -
    16-Jun-28 16.92 - - -- -
    15-Dec-28 17.12 - - -- -
    15-Jun-29 16.84 - - -- -
    21-Dec-29 17.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 17.69 - - -- -
    16-May-25 17.72 - - -- -
    20-Jun-25 17.32 - - -- -
    19-Sep-25 17.41 - - -- -
    19-Dec-25 17.50 - - -- -
    20-Mar-26 17.58 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.66 - - -- -




    Previous Close11.3025/03/25
    ACERINOX Close 11.45





    FUTURES ACERINOX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 11.47 - - -- -
    16-May-25 11.49 - - -- -
    20-Jun-25 11.52 11.43 11.43 11.4330 33
    19-Sep-25 11.26 - - -- -
    19-Dec-25 11.32 - - -- -
    20-Mar-26 11.04 - - -- -
    19-Jun-26 11.09 - - -- -
    18-Sep-26 10.82 - - -- -
    18-Dec-26 10.87 - - -- -
    19-Mar-27 10.59 - - -- -
    18-Jun-27 10.65 - - -- -
    17-Sep-27 10.36 - - -- -
    17-Dec-27 10.42 - - -- -
    16-Jun-28 10.20 - - -- -
    15-Dec-28 9.97 - - -- -
    15-Jun-29 9.74 - - -- -
    21-Dec-29 9.49 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 11.47 - - -- -
    16-May-25 11.49 - - -- -
    20-Jun-25 11.52 - - -- -
    19-Sep-25 11.26 - - -- -
    19-Dec-25 11.32 - - -- -
    20-Mar-26 11.04 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.45 - - -- -




    Previous Close54.1525/03/25
    ACS Close 55.00





    FUTURES ACS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 55.09 - - -- -
    16-May-25 55.19 - - -- -
    20-Jun-25 55.31 55.15 55.15 55.1510 50
    19-Sep-25 53.92 - - -- -
    19-Dec-25 54.19 - - -- -
    20-Mar-26 53.97 - - -- -
    19-Jun-26 54.22 - - -- -
    18-Sep-26 52.78 - - -- -
    18-Dec-26 53.04 - - -- -
    19-Mar-27 52.85 - - -- -
    18-Jun-27 53.14 - - -- -
    17-Sep-27 51.72 - - -- -
    17-Dec-27 52.01 - - -- -
    16-Jun-28 52.16 - - -- -
    15-Dec-28 51.25 - - -- -
    15-Jun-29 51.44 - - -- -
    21-Dec-29 50.58 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 55.09 - - -- -
    16-May-25 55.19 - - -- -
    20-Jun-25 55.31 - - -- -
    19-Sep-25 53.92 - - -- -
    19-Dec-25 54.19 - - -- -
    20-Mar-26 53.97 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 55.00 - - -- -




    Previous Close216.4025/03/25
    AENA Close 218.80





    FUTURES AENA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 219.14 - - -- -
    16-May-25 209.80 - - -- -
    20-Jun-25 210.25 210.91 211.11 209.6050 56
    19-Sep-25 211.36 - - -- -
    19-Dec-25 212.41 - - -- -
    20-Mar-26 213.41 - - -- -
    19-Jun-26 203.74 - - -- -
    18-Sep-26 204.74 - - -- -
    18-Dec-26 205.78 - - -- -
    19-Mar-27 206.87 - - -- -
    18-Jun-27 196.87 - - -- -
    17-Sep-27 197.99 - - -- -
    17-Dec-27 199.12 - - -- -
    16-Jun-28 190.16 - - -- -
    15-Dec-28 192.53 - - -- -
    15-Jun-29 183.38 - - -- -
    21-Dec-29 185.91 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 219.14 - - -- -
    16-May-25 209.80 - - -- -
    20-Jun-25 210.25 - - -- -
    19-Sep-25 211.36 - - -- -
    19-Dec-25 212.41 - - -- -
    20-Mar-26 213.41 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 218.80 - - -- -




    Previous Close10.1325/03/25
    ALMIRALL Close 10.25





    FUTURES ALMIRALL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.27 - - -- -
    16-May-25 10.29 - - -- -
    20-Jun-25 10.12 - - -- -
    19-Sep-25 10.17 - - -- -
    19-Dec-25 10.22 - - -- -
    20-Mar-26 10.27 - - -- -
    19-Jun-26 10.12 - - -- -
    18-Sep-26 10.17 - - -- -
    18-Dec-26 10.22 - - -- -
    19-Mar-27 10.27 - - -- -
    18-Jun-27 10.13 - - -- -
    17-Sep-27 10.19 - - -- -
    17-Dec-27 10.25 - - -- -
    16-Jun-28 10.16 - - -- -
    15-Dec-28 10.29 - - -- -
    15-Jun-29 10.21 - - -- -
    21-Dec-29 10.35 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.27 - - -- -
    16-May-25 10.29 - - -- -
    20-Jun-25 10.12 - - -- -
    19-Sep-25 10.17 - - -- -
    19-Dec-25 10.22 - - -- -
    20-Mar-26 10.27 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.25 - - -- -




    Previous Close73.3025/03/25
    AMADEUS Close 74.82





    FUTURES AMADEUS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 74.94 - - -- -
    16-May-25 75.08 - - -- -
    20-Jun-25 75.25 - - -- -
    19-Sep-25 74.75 - - -- -
    19-Dec-25 75.12 - - -- -
    20-Mar-26 74.90 - - -- -
    19-Jun-26 75.24 - - -- -
    18-Sep-26 74.64 - - -- -
    18-Dec-26 75.02 - - -- -
    19-Mar-27 74.81 - - -- -
    18-Jun-27 75.22 - - -- -
    17-Sep-27 74.54 - - -- -
    17-Dec-27 74.96 - - -- -
    16-Jun-28 75.19 - - -- -
    15-Dec-28 74.88 - - -- -
    15-Jun-29 75.11 - - -- -
    21-Dec-29 74.77 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 74.94 - - -- -
    16-May-25 75.08 - - -- -
    20-Jun-25 75.25 - - -- -
    19-Sep-25 74.75 - - -- -
    19-Dec-25 75.12 - - -- -
    20-Mar-26 74.90 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 74.82 - - -- -




    Previous Close29.4825/03/25
    ARCELORMITTAL Close 29.50





    FUTURES ARCELORMITTAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 29.55 - - -- -
    16-May-25 29.38 - - -- -
    20-Jun-25 29.44 - - -- 93
    19-Sep-25 29.60 - - -- -
    19-Dec-25 29.52 - - -- -
    20-Mar-26 29.66 - - -- -
    19-Jun-26 29.58 - - -- -
    18-Sep-26 29.72 - - -- -
    18-Dec-26 29.66 - - -- -
    19-Mar-27 29.82 - - -- -
    18-Jun-27 29.77 - - -- -
    17-Sep-27 29.93 - - -- -
    17-Dec-27 29.89 - - -- -
    16-Jun-28 30.02 - - -- -
    15-Dec-28 30.17 - - -- -
    15-Jun-29 30.33 - - -- -
    21-Dec-29 30.52 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 29.55 - - -- -
    16-May-25 29.38 - - -- -
    20-Jun-25 29.44 - - -- -
    19-Sep-25 29.60 - - -- -
    19-Dec-25 29.52 - - -- -
    20-Mar-26 29.66 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 29.50 - - -- -




    Previous Close5.2125/03/25
    ATRESMEDIA Close 5.25





    FUTURES ATRESMEDIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.26 - - -- -
    16-May-25 5.27 - - -- -
    20-Jun-25 4.81 - - -- -
    19-Sep-25 4.83 - - -- -
    19-Dec-25 4.68 - - -- -
    20-Mar-26 4.70 - - -- -
    19-Jun-26 4.48 - - -- -
    18-Sep-26 4.50 - - -- -
    18-Dec-26 4.35 - - -- -
    19-Mar-27 4.37 - - -- -
    18-Jun-27 4.13 - - -- -
    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
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.26 - - -- -
    16-May-25 5.27 - - -- -
    20-Jun-25 4.81 - - -- -
    19-Sep-25 4.83 - - -- -
    19-Dec-25 4.68 - - -- -
    20-Mar-26 4.70 - - -- -




    Previous Close1.5425/03/25
    AUDAX RENOV Close 1.54





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.54 - - -- -




    Previous Close39.9025/03/25
    AUXIL. FF.CC Close 40.50





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 40.50 - - -- -




    Previous Close2.7625/03/25
    B.SABADELL Close 2.81





    FUTURES B.SABADELL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.69 - - -- -
    16-May-25 2.69 - - -- -
    20-Jun-25 2.70 - - -- 100
    19-Sep-25 2.64 - - -- -
    19-Dec-25 2.66 - - -- -
    20-Mar-26 2.60 - - -- -
    19-Jun-26 2.54 - - -- -
    18-Sep-26 2.48 - - -- -
    18-Dec-26 2.49 - - -- -
    19-Mar-27 2.44 - - -- -
    18-Jun-27 2.38 - - -- -
    17-Sep-27 2.32 - - -- -
    17-Dec-27 2.34 - - -- -
    16-Jun-28 2.22 - - -- -
    15-Dec-28 2.18 - - -- -
    15-Jun-29 2.06 - - -- -
    21-Dec-29 2.02 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.69 - - -- -
    16-May-25 2.69 - - -- -
    20-Jun-25 2.70 - - -- -
    19-Sep-25 2.64 - - -- -
    19-Dec-25 2.66 - - -- -
    20-Mar-26 2.60 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.81 - - -- -




    Previous Close10.3625/03/25
    BANKINTER Close 10.58





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.47 - - -- -
    16-May-25 10.49 - - -- -
    20-Jun-25 10.52 - - -- 123
    19-Sep-25 10.46 - - -- -
    19-Dec-25 10.21 - - -- -
    20-Mar-26 10.26 - - -- -
    19-Jun-26 10.18 - - -- -
    18-Sep-26 10.11 - - -- -
    18-Dec-26 9.86 - - -- -
    19-Mar-27 9.92 - - -- -
    18-Jun-27 9.84 - - -- -
    17-Sep-27 9.78 - - -- -
    17-Dec-27 9.53 - - -- -
    16-Jun-28 9.51 - - -- -
    15-Dec-28 9.19 - - -- -
    15-Jun-29 9.18 - - -- -
    21-Dec-29 8.87 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.47 - - -- -
    16-May-25 10.49 - - -- -
    20-Jun-25 10.52 - - -- -
    19-Sep-25 10.46 - - -- -
    19-Dec-25 10.21 - - -- -
    20-Mar-26 10.26 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.58 - - -- -




    Previous Close13.1425/03/25
    BBVA Close 13.44





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 13.44 - - -- -
    04-Apr-25 13.45 - - -- -
    11-Apr-25 13.05 - - -- -
    17-Apr-25 13.05 - - -- -
    16-May-25 13.08 - - -- -
    20-Jun-25 13.10 13.06 13.06 12.851,951 9,171
    19-Sep-25 13.17 - - -- -
    19-Dec-25 12.94 - - -- 12,500
    20-Mar-26 13.00 - - -- -
    19-Jun-26 12.65 - - -- -
    18-Sep-26 12.72 - - -- -
    18-Dec-26 12.49 - - -- -
    19-Mar-27 12.56 - - -- -
    18-Jun-27 12.24 - - -- -
    17-Sep-27 12.31 - - -- -
    17-Dec-27 12.11 - - -- -
    16-Jun-28 11.86 - - -- -
    15-Dec-28 11.73 - - -- -
    15-Jun-29 11.47 - - -- -
    21-Dec-29 11.37 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 13.05 - - -- -
    16-May-25 13.08 - - -- -
    20-Jun-25 13.10 - - -- -
    19-Sep-25 13.17 - - -- -
    19-Dec-25 12.94 - - -- -
    20-Mar-26 13.00 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.44 - - -- -




    Previous Close7.3025/03/25
    CAIXABANK Close 7.50





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 7.51 - - -- -
    16-May-25 7.24 - - -- -
    20-Jun-25 7.25 7.23 7.23 7.2320 91
    19-Sep-25 7.29 - - -- -
    19-Dec-25 7.18 - - -- -
    20-Mar-26 7.22 - - -- -
    19-Jun-26 6.98 - - -- -
    18-Sep-26 7.01 - - -- -
    18-Dec-26 6.91 - - -- -
    19-Mar-27 6.94 - - -- -
    18-Jun-27 6.72 - - -- -
    17-Sep-27 6.76 - - -- -
    17-Dec-27 6.66 - - -- -
    16-Jun-28 6.54 - - -- -
    15-Dec-28 6.43 - - -- -
    15-Jun-29 6.32 - - -- -
    21-Dec-29 6.21 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 7.51 - - -- -
    16-May-25 7.24 - - -- -
    20-Jun-25 7.25 - - -- -
    19-Sep-25 7.29 - - -- -
    19-Dec-25 7.18 - - -- -
    20-Mar-26 7.22 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.50 - - -- -




    Previous Close32.5225/03/25
    CELLNEX Close 32.46





    FUTURES CELLNEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 32.51 - - -- -
    16-May-25 32.57 - - -- -
    20-Jun-25 32.63 - - -- 10
    19-Sep-25 32.80 - - -- -
    19-Dec-25 32.91 - - -- -
    20-Mar-26 33.07 - - -- -
    19-Jun-26 32.86 - - -- -
    18-Sep-26 33.03 - - -- -
    18-Dec-26 32.83 - - -- -
    19-Mar-27 33.01 - - -- -
    18-Jun-27 32.81 - - -- -
    17-Sep-27 32.99 - - -- -
    17-Dec-27 32.80 - - -- -
    16-Jun-28 32.77 - - -- -
    15-Dec-28 32.77 - - -- -
    15-Jun-29 32.74 - - -- -
    21-Dec-29 32.74 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 32.51 - - -- -
    16-May-25 32.57 - - -- -
    20-Jun-25 32.63 - - -- -
    19-Sep-25 32.80 - - -- -
    19-Dec-25 32.91 - - -- -
    20-Mar-26 33.07 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 32.46 - - -- -




    Previous Close23.1025/03/25
    CIE AUTOMOTIVE Close 23.20





    FUTURES CIE AUTOMOTIVE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 23.24 - - -- -
    16-May-25 23.28 - - -- -
    20-Jun-25 23.33 - - -- -
    19-Sep-25 22.95 - - -- -
    19-Dec-25 23.07 - - -- -
    20-Mar-26 22.62 - - -- -
    19-Jun-26 22.73 - - -- -
    18-Sep-26 22.29 - - -- -
    18-Dec-26 22.40 - - -- -
    19-Mar-27 21.94 - - -- -
    18-Jun-27 22.07 - - -- -
    17-Sep-27 21.62 - - -- -
    17-Dec-27 21.74 - - -- -
    16-Jun-28 21.39 - - -- -
    15-Dec-28 21.05 - - -- -
    15-Jun-29 20.69 - - -- -
    21-Dec-29 20.33 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 23.24 - - -- -
    16-May-25 23.28 - - -- -
    20-Jun-25 23.33 - - -- -
    19-Sep-25 22.95 - - -- -
    19-Dec-25 23.07 - - -- -
    20-Mar-26 22.62 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.20 - - -- -




    Previous Close5.4025/03/25
    COLONIAL Close 5.46





    FUTURES COLONIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.47 - - -- -
    16-May-25 5.48 - - -- -
    20-Jun-25 5.19 - - -- -
    19-Sep-25 5.22 - - -- -
    19-Dec-25 5.24 - - -- -
    20-Mar-26 5.27 - - -- -
    19-Jun-26 4.98 - - -- -
    18-Sep-26 5.01 - - -- -
    18-Dec-26 5.03 - - -- -
    19-Mar-27 5.06 - - -- -
    18-Jun-27 5.09 - - -- -
    17-Sep-27 4.77 - - -- -
    17-Dec-27 4.80 - - -- -
    16-Jun-28 4.86 - - -- -
    15-Dec-28 4.58 - - -- -
    15-Jun-29 4.64 - - -- -
    21-Dec-29 4.32 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.47 - - -- -
    16-May-25 5.48 - - -- -
    20-Jun-25 5.19 - - -- -
    19-Sep-25 5.22 - - -- -
    19-Dec-25 5.24 - - -- -
    20-Mar-26 5.27 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.46 - - -- -




    Previous Close0.3125/03/25
    D. FELGUERA Close 0.30





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.30 - - -- -




    Previous Close16.6425/03/25
    EBRO FOODS Close 16.72





    FUTURES EBRO FOODS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.52 - - -- -
    16-May-25 16.55 - - -- -
    20-Jun-25 16.58 - - -- -
    19-Sep-25 16.44 - - -- -
    19-Dec-25 16.29 - - -- -
    20-Mar-26 16.37 - - -- -
    19-Jun-26 16.25 - - -- -
    18-Sep-26 16.14 - - -- -
    18-Dec-26 16.03 - - -- -
    19-Mar-27 16.12 - - -- -
    18-Jun-27 16.00 - - -- -
    17-Sep-27 15.89 - - -- -
    17-Dec-27 15.78 - - -- -
    16-Jun-28 15.77 - - -- -
    15-Dec-28 15.56 - - -- -
    15-Jun-29 15.56 - - -- -
    21-Dec-29 15.36 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.52 - - -- -
    16-May-25 16.55 - - -- -
    20-Jun-25 16.58 - - -- -
    19-Sep-25 16.44 - - -- -
    19-Dec-25 16.29 - - -- -
    20-Mar-26 16.37 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.72 - - -- -




    Previous Close12.9025/03/25
    ENAGAS Close 12.94





    FUTURES ENAGAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 12.96 - - -- -
    16-May-25 12.99 - - -- -
    20-Jun-25 13.01 13.04 13.04 13.043 26
    19-Sep-25 12.48 - - -- 2
    19-Dec-25 12.14 - - -- -
    20-Mar-26 12.20 - - -- -
    19-Jun-26 12.25 - - -- -
    18-Sep-26 11.71 - - -- -
    18-Dec-26 11.37 - - -- -
    19-Mar-27 11.43 - - -- -
    18-Jun-27 11.49 - - -- -
    17-Sep-27 10.96 - - -- -
    17-Dec-27 10.52 - - -- -
    16-Jun-28 10.65 - - -- -
    15-Dec-28 9.57 - - -- -
    15-Jun-29 9.70 - - -- -
    21-Dec-29 8.63 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 12.96 - - -- -
    16-May-25 12.99 - - -- -
    20-Jun-25 13.01 - - -- -
    19-Sep-25 12.48 - - -- -
    19-Dec-25 12.14 - - -- -
    20-Mar-26 12.20 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.94 - - -- -




    Previous Close3.2825/03/25
    ENCE Close 3.28





    FUTURES ENCE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.29 - - -- -
    16-May-25 3.26 - - -- -
    20-Jun-25 3.27 - - -- -
    19-Sep-25 3.23 - - -- -
    19-Dec-25 3.20 - - -- -
    20-Mar-26 3.22 - - -- -
    19-Jun-26 3.18 - - -- -
    18-Sep-26 3.14 - - -- -
    18-Dec-26 3.10 - - -- -
    19-Mar-27 3.11 - - -- -
    18-Jun-27 3.07 - - -- -
    17-Sep-27 3.00 - - -- -
    17-Dec-27 2.93 - - -- -
    16-Jun-28 2.88 - - -- -
    15-Dec-28 2.73 - - -- -
    15-Jun-29 2.68 - - -- -
    21-Dec-29 2.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.29 - - -- -
    16-May-25 3.26 - - -- -
    20-Jun-25 3.27 - - -- -
    19-Sep-25 3.23 - - -- -
    19-Dec-25 3.20 - - -- -
    20-Mar-26 3.22 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.28 - - -- -




    Previous Close23.3025/03/25
    ENDESA Close 23.49





    FUTURES ENDESA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 23.53 - - -- -
    16-May-25 23.57 - - -- -
    20-Jun-25 23.62 - - -- 19
    19-Sep-25 22.93 - - -- -
    19-Dec-25 23.04 - - -- 5,000
    20-Mar-26 22.63 - - -- -
    19-Jun-26 22.73 - - -- -
    18-Sep-26 22.01 - - -- -
    18-Dec-26 22.12 - - -- -
    19-Mar-27 21.69 - - -- -
    18-Jun-27 21.81 - - -- -
    17-Sep-27 21.07 - - -- -
    17-Dec-27 21.19 - - -- -
    16-Jun-28 20.88 - - -- -
    15-Dec-28 20.25 - - -- -
    15-Jun-29 19.93 - - -- -
    21-Dec-29 19.29 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 23.53 - - -- -
    16-May-25 23.57 - - -- -
    20-Jun-25 23.62 - - -- -
    19-Sep-25 22.93 - - -- -
    19-Dec-25 23.04 - - -- -
    20-Mar-26 22.63 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.49 - - -- -




    Previous Close3.5325/03/25
    FAES Close 3.54





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.54 - - -- -




    Previous Close10.5625/03/25
    FCC Close 10.64





    FUTURES FCC
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.66 - - -- -
    16-May-25 10.68 - - -- -
    20-Jun-25 10.70 - - -- -
    19-Sep-25 10.08 - - -- -
    19-Dec-25 10.13 - - -- -
    20-Mar-26 10.18 - - -- -
    19-Jun-26 10.23 - - -- -
    18-Sep-26 9.58 - - -- -
    18-Dec-26 9.63 - - -- -
    19-Mar-27 9.68 - - -- -
    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 8.10 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.66 - - -- -
    16-May-25 10.68 - - -- -
    20-Jun-25 10.70 - - -- -
    19-Sep-25 10.08 - - -- -
    19-Dec-25 10.13 - - -- -
    20-Mar-26 10.18 - - -- -




    Previous Close13.4825/03/25
    FCC INM Close 13.64





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Sep-25 13.12 - - -- -
    20-Mar-26 13.24 - - -- -




    Previous Close40.9825/03/25
    FERROVIAL Close 41.34





    FUTURES FERROVIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 41.40 - - -- -
    16-May-25 41.49 - - -- -
    20-Jun-25 41.32 - - -- 35
    19-Sep-25 41.54 - - -- -
    19-Dec-25 41.35 - - -- -
    20-Mar-26 41.55 - - -- -
    19-Jun-26 41.47 - - -- -
    18-Sep-26 41.68 - - -- -
    18-Dec-26 41.49 - - -- -
    19-Mar-27 41.71 - - -- -
    18-Jun-27 41.67 - - -- -
    17-Sep-27 41.91 - - -- -
    17-Dec-27 41.74 - - -- -
    16-Jun-28 42.23 - - -- -
    15-Dec-28 42.08 - - -- -
    15-Jun-29 42.61 - - -- -
    21-Dec-29 42.51 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 41.40 - - -- -
    16-May-25 41.49 - - -- -
    20-Jun-25 41.32 - - -- -
    19-Sep-25 41.54 - - -- -
    19-Dec-25 41.35 - - -- -
    20-Mar-26 41.55 - - -- -
    31-Dec-99 41.34 - - -- -




    Previous Close22.5625/03/25
    FLUIDRA Close 23.08





    FUTURES FLUIDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 23.12 - - -- -
    16-May-25 23.16 - - -- -
    20-Jun-25 23.21 - - -- -
    19-Sep-25 23.04 - - -- -
    19-Dec-25 22.87 - - -- -
    20-Mar-26 22.97 - - -- -
    19-Jun-26 23.08 - - -- -
    18-Sep-26 22.86 - - -- -
    18-Dec-26 22.65 - - -- -
    19-Mar-27 22.77 - - -- -
    18-Jun-27 22.89 - - -- -
    17-Sep-27 22.66 - - -- -
    17-Dec-27 22.43 - - -- -
    16-Jun-28 22.69 - - -- -
    15-Dec-28 22.21 - - -- -
    15-Jun-29 22.49 - - -- -
    21-Dec-29 22.03 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 23.12 - - -- -
    16-May-25 23.16 - - -- -
    20-Jun-25 23.21 - - -- -
    19-Sep-25 23.04 - - -- -
    19-Dec-25 22.87 - - -- -
    20-Mar-26 22.97 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.08 - - -- -




    Previous Close41.2025/03/25
    G.CATALANA O Close 41.65





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 41.65 - - -- -




    Previous Close2.7225/03/25
    GESTAMP Close 2.74





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.74 - - -- -




    Previous Close35.9525/03/25
    GRENERGY Close 37.70





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 37.70 - - -- -




    Previous Close9.1925/03/25
    GRIFOLS Close 9.12





    FUTURES GRIFOLS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.13 - - -- -
    16-May-25 9.15 - - -- -
    20-Jun-25 9.17 - - -- 42
    19-Sep-25 9.22 - - -- -
    19-Dec-25 9.27 - - -- -
    20-Mar-26 9.31 - - -- -
    19-Jun-26 9.35 - - -- -
    18-Sep-26 9.40 - - -- -
    18-Dec-26 9.35 - - -- -
    19-Mar-27 9.40 - - -- -
    18-Jun-27 9.35 - - -- -
    17-Sep-27 9.40 - - -- -
    17-Dec-27 9.45 - - -- -
    16-Jun-28 9.36 - - -- -
    15-Dec-28 9.48 - - -- -
    15-Jun-29 9.40 - - -- -
    21-Dec-29 9.42 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.13 - - -- -
    16-May-25 9.15 - - -- -
    20-Jun-25 9.17 - - -- -
    19-Sep-25 9.22 - - -- -
    19-Dec-25 9.27 - - -- -
    20-Mar-26 9.31 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.12 - - -- -




    Previous Close7.0725/03/25
    GRIFOLS B Close 7.06





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.06 - - -- -




    Previous Close3.4425/03/25
    IAG Close 3.56





    FUTURES IAG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.56 - - -- -
    16-May-25 3.57 - - -- -
    20-Jun-25 3.58 - - -- 175
    19-Sep-25 3.50 - - -- -
    19-Dec-25 3.52 - - -- -
    20-Mar-26 3.54 - - -- -
    19-Jun-26 3.55 - - -- -
    18-Sep-26 3.46 - - -- -
    18-Dec-26 3.48 - - -- -
    19-Mar-27 3.50 - - -- -
    18-Jun-27 3.52 - - -- -
    17-Sep-27 3.41 - - -- -
    17-Dec-27 3.43 - - -- -
    16-Jun-28 3.47 - - -- -
    15-Dec-28 3.37 - - -- -
    15-Jun-29 3.41 - - -- -
    21-Dec-29 3.31 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.56 - - -- -
    16-May-25 3.57 - - -- -
    20-Jun-25 3.58 - - -- -
    19-Sep-25 3.50 - - -- -
    19-Dec-25 3.52 - - -- -
    20-Mar-26 3.54 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.56 - - -- -




    Previous Close14.2425/03/25
    IBERDROLA Close 14.42





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 14.42 - - -- -
    04-Apr-25 14.43 - - -- -
    11-Apr-25 14.44 - - -- -
    17-Apr-25 14.44 - - -- -
    16-May-25 14.47 - - -- -
    20-Jun-25 14.50 14.55 14.55 14.512 4,356
    19-Sep-25 14.17 - - -- -
    19-Dec-25 14.24 - - -- -
    20-Mar-26 14.08 - - -- -
    19-Jun-26 14.15 - - -- -
    18-Sep-26 13.80 - - -- -
    18-Dec-26 13.87 - - -- -
    19-Mar-27 13.72 - - -- -
    18-Jun-27 13.80 - - -- -
    17-Sep-27 13.47 - - -- -
    17-Dec-27 13.55 - - -- -
    16-Jun-28 13.50 - - -- -
    15-Dec-28 13.29 - - -- -
    15-Jun-29 13.25 - - -- -
    21-Dec-29 13.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 14.44 - - -- -
    16-May-25 14.47 - - -- -
    20-Jun-25 14.50 - - -- -
    19-Sep-25 14.17 - - -- -
    19-Dec-25 14.24 - - -- -
    20-Mar-26 14.08 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 14.42 - - -- -




    Previous Close47.0025/03/25
    INDITEX Close 46.43





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 46.44 - - -- -
    04-Apr-25 46.46 - - -- -
    11-Apr-25 46.48 - - -- -
    17-Apr-25 46.50 - - -- -
    16-May-25 45.75 - - -- -
    20-Jun-25 45.85 46.54 46.91 46.40430 1,618
    19-Sep-25 46.09 - - -- -
    19-Dec-25 46.03 - - -- -
    20-Mar-26 46.25 - - -- -
    19-Jun-26 45.66 - - -- -
    18-Sep-26 45.89 - - -- -
    18-Dec-26 45.84 - - -- -
    19-Mar-27 46.08 - - -- -
    18-Jun-27 45.55 - - -- -
    17-Sep-27 45.80 - - -- -
    17-Dec-27 45.78 - - -- -
    16-Jun-28 45.58 - - -- -
    15-Dec-28 45.87 - - -- -
    15-Jun-29 45.72 - - -- -
    21-Dec-29 46.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 46.50 - - -- -
    16-May-25 45.75 - - -- -
    20-Jun-25 45.85 - - -- -
    19-Sep-25 46.09 - - -- -
    19-Dec-25 46.03 - - -- -
    20-Mar-26 46.25 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 46.43 - - -- -




    Previous Close26.6825/03/25
    INDRA Close 27.24





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 27.28 - - -- -
    16-May-25 27.34 - - -- -
    20-Jun-25 27.40 27.11 27.11 27.1120 32
    19-Sep-25 27.29 - - -- -
    19-Dec-25 27.42 - - -- -
    20-Mar-26 27.55 - - -- -
    19-Jun-26 27.68 - - -- -
    18-Sep-26 27.48 - - -- -
    18-Dec-26 27.62 - - -- -
    19-Mar-27 27.77 - - -- -
    18-Jun-27 27.92 - - -- -
    17-Sep-27 27.72 - - -- -
    17-Dec-27 27.87 - - -- -
    16-Jun-28 28.20 - - -- -
    15-Dec-28 28.17 - - -- -
    15-Jun-29 28.53 - - -- -
    21-Dec-29 28.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 27.28 - - -- -
    16-May-25 27.34 - - -- -
    20-Jun-25 27.40 - - -- -
    19-Sep-25 27.29 - - -- -
    19-Dec-25 27.42 - - -- -
    20-Mar-26 27.55 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 27.24 - - -- -




    Previous Close52.6025/03/25
    LABORAT. ROVI Close 51.60





    FUTURES LABORAT. ROVI
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 51.68 - - -- -
    16-May-25 51.78 - - -- -
    20-Jun-25 51.89 - - -- -
    19-Sep-25 51.23 - - -- -
    19-Dec-25 51.48 - - -- -
    20-Mar-26 51.73 - - -- -
    19-Jun-26 51.96 - - -- -
    18-Sep-26 51.01 - - -- -
    18-Dec-26 51.27 - - -- -
    19-Mar-27 51.54 - - -- -
    18-Jun-27 51.82 - - -- -
    17-Sep-27 50.61 - - -- -
    17-Dec-27 50.90 - - -- -
    16-Jun-28 51.50 - - -- -
    15-Dec-28 50.52 - - -- -
    15-Jun-29 51.16 - - -- -
    21-Dec-29 50.23 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 51.68 - - -- -
    16-May-25 51.78 - - -- -
    20-Jun-25 51.89 - - -- -
    19-Sep-25 51.23 - - -- -
    19-Dec-25 51.48 - - -- -
    20-Mar-26 51.73 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 51.60 - - -- -




    Previous Close1.2025/03/25
    LINEA DIRECTA Close 1.20





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.20 - - -- -




    Previous Close28.4225/03/25
    LOGISTA Close 28.80





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 28.80 - - -- -




    Previous Close2.8625/03/25
    MAPFRE Close 2.89





    FUTURES MAPFRE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.89 - - -- -
    16-May-25 2.90 - - -- -
    20-Jun-25 2.81 - - -- -
    19-Sep-25 2.82 - - -- -
    19-Dec-25 2.77 - - -- -
    20-Mar-26 2.78 - - -- -
    19-Jun-26 2.69 - - -- -
    18-Sep-26 2.71 - - -- -
    18-Dec-26 2.65 - - -- -
    19-Mar-27 2.66 - - -- -
    18-Jun-27 2.55 - - -- -
    17-Sep-27 2.57 - - -- -
    17-Dec-27 2.51 - - -- -
    16-Jun-28 2.43 - - -- -
    15-Dec-28 2.39 - - -- -
    15-Jun-29 2.31 - - -- -
    21-Dec-29 2.27 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.89 - - -- -
    16-May-25 2.90 - - -- -
    20-Jun-25 2.81 - - -- -
    19-Sep-25 2.82 - - -- -
    19-Dec-25 2.77 - - -- -
    20-Mar-26 2.78 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.89 - - -- -




    Previous Close6.7125/03/25
    MELIA HOTELS Close 6.80





    FUTURES MELIA HOTELS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.81 - - -- -
    16-May-25 6.82 - - -- -
    20-Jun-25 6.83 - - -- -
    19-Sep-25 6.71 - - -- -
    19-Dec-25 6.74 - - -- -
    20-Mar-26 6.77 - - -- -
    19-Jun-26 6.80 - - -- -
    18-Sep-26 6.66 - - -- -
    18-Dec-26 6.69 - - -- -
    19-Mar-27 6.73 - - -- -
    18-Jun-27 6.76 - - -- -
    17-Sep-27 6.61 - - -- -
    17-Dec-27 6.65 - - -- -
    16-Jun-28 6.73 - - -- -
    15-Dec-28 6.61 - - -- -
    15-Jun-29 6.69 - - -- -
    21-Dec-29 6.58 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.81 - - -- -
    16-May-25 6.82 - - -- -
    20-Jun-25 6.83 - - -- -
    19-Sep-25 6.71 - - -- -
    19-Dec-25 6.74 - - -- -
    20-Mar-26 6.77 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.80 - - -- -




    Previous Close9.8325/03/25
    MERLIN Close 9.86





    FUTURES MERLIN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.87 - - -- -
    16-May-25 9.63 - - -- -
    20-Jun-25 9.65 - - -- -
    19-Sep-25 9.70 - - -- -
    19-Dec-25 9.57 - - -- -
    20-Mar-26 9.61 - - -- -
    19-Jun-26 9.37 - - -- -
    18-Sep-26 9.42 - - -- -
    18-Dec-26 9.20 - - -- -
    19-Mar-27 9.25 - - -- -
    18-Jun-27 8.99 - - -- -
    17-Sep-27 9.04 - - -- -
    17-Dec-27 8.83 - - -- -
    16-Jun-28 8.63 - - -- -
    15-Dec-28 8.48 - - -- -
    15-Jun-29 8.28 - - -- -
    21-Dec-29 8.13 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.87 - - -- -
    16-May-25 9.63 - - -- -
    20-Jun-25 9.65 - - -- -
    19-Sep-25 9.70 - - -- -
    19-Dec-25 9.57 - - -- -
    20-Mar-26 9.61 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.86 - - -- -




    Previous Close25.0425/03/25
    NATURGY Close 25.60





    FUTURES NATURGY
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 25.04 - - -- -
    16-May-25 25.09 - - -- -
    20-Jun-25 25.14 24.99 25.07 24.9950 53
    19-Sep-25 24.77 - - -- -
    19-Dec-25 24.40 - - -- -
    20-Mar-26 24.51 - - -- -
    19-Jun-26 23.95 - - -- -
    18-Sep-26 23.59 - - -- -
    18-Dec-26 23.23 - - -- -
    19-Mar-27 23.36 - - -- -
    18-Jun-27 22.75 - - -- -
    17-Sep-27 22.43 - - -- -
    17-Dec-27 22.10 - - -- -
    16-Jun-28 21.76 - - -- -
    15-Dec-28 21.03 - - -- -
    15-Jun-29 20.86 - - -- -
    21-Dec-29 20.03 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 25.04 - - -- -
    16-May-25 25.09 - - -- -
    20-Jun-25 25.14 - - -- -
    19-Sep-25 24.77 - - -- -
    19-Dec-25 24.40 - - -- -
    20-Mar-26 24.51 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 25.60 - - -- -




    Previous Close0.4225/03/25
    OBRASCON HUARTE Close 0.43





    FUTURES OBRASCON HUARTE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.43 - - -- -
    16-May-25 0.43 - - -- -
    20-Jun-25 0.43 - - -- -
    19-Sep-25 0.44 - - -- -
    19-Dec-25 0.44 - - -- -
    20-Mar-26 0.44 - - -- -
    19-Jun-26 0.44 - - -- -
    18-Sep-26 0.44 - - -- -
    18-Dec-26 0.45 - - -- -
    19-Mar-27 0.45 - - -- -
    18-Jun-27 0.45 - - -- -
    17-Sep-27 0.45 - - -- -
    17-Dec-27 0.46 - - -- -
    16-Jun-28 0.46 - - -- -
    15-Dec-28 0.47 - - -- -
    15-Jun-29 0.47 - - -- -
    21-Dec-29 0.48 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.43 - - -- -
    16-May-25 0.43 - - -- -
    20-Jun-25 0.43 - - -- -
    19-Sep-25 0.44 - - -- -
    19-Dec-25 0.44 - - -- -
    20-Mar-26 0.44 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.43 - - -- -




    Previous Close89.7525/03/25
    PHARMA MAR Close 88.90





    FUTURES PHARMA MAR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 89.04 - - -- -
    16-May-25 89.21 - - -- -
    20-Jun-25 89.41 - - -- -
    19-Sep-25 89.23 - - -- -
    19-Dec-25 89.67 - - -- -
    20-Mar-26 90.09 - - -- -
    19-Jun-26 90.50 - - -- -
    18-Sep-26 90.30 - - -- -
    18-Dec-26 90.75 - - -- -
    19-Mar-27 91.23 - - -- -
    18-Jun-27 91.73 - - -- -
    17-Sep-27 91.59 - - -- -
    17-Dec-27 92.11 - - -- -
    16-Jun-28 93.20 - - -- -
    15-Dec-28 93.68 - - -- -
    15-Jun-29 94.86 - - -- -
    21-Dec-29 95.47 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 89.04 - - -- -
    16-May-25 89.21 - - -- -
    20-Jun-25 89.41 - - -- -
    19-Sep-25 89.23 - - -- -
    19-Dec-25 89.67 - - -- -
    20-Mar-26 90.09 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 88.90 - - -- -




    Previous Close2.1125/03/25
    PROSEGUR Close 2.13





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.13 - - -- -




    Previous Close16.1025/03/25
    PUIG Close 16.21





    FUTURES PUIG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.24 - - -- -
    16-May-25 16.27 - - -- -
    20-Jun-25 15.93 - - -- -
    19-Sep-25 16.02 - - -- -
    19-Dec-25 16.10 - - -- -
    20-Mar-26 16.17 - - -- -
    19-Jun-26 15.84 - - -- -
    18-Sep-26 15.92 - - -- -
    18-Dec-26 16.00 - - -- -
    19-Mar-27 16.09 - - -- -
    18-Jun-27 15.74 - - -- -
    17-Sep-27 15.82 - - -- -
    17-Dec-27 15.91 - - -- -
    16-Jun-28 15.62 - - -- -
    15-Dec-28 15.82 - - -- -
    15-Jun-29 15.48 - - -- -
    21-Dec-29 15.69 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.24 - - -- -
    16-May-25 16.27 - - -- -
    20-Jun-25 15.93 - - -- -
    19-Sep-25 16.02 - - -- -
    19-Dec-25 16.10 - - -- -
    20-Mar-26 16.17 - - -- -




    Previous Close17.8225/03/25
    REDEIA Close 17.88





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 17.91 - - -- -
    16-May-25 17.94 - - -- -
    20-Jun-25 17.98 18.13 18.13 18.134 7
    19-Sep-25 17.47 - - -- -
    19-Dec-25 17.56 - - -- -
    20-Mar-26 17.42 - - -- -
    19-Jun-26 17.50 - - -- -
    18-Sep-26 17.00 - - -- -
    18-Dec-26 17.09 - - -- -
    19-Mar-27 16.96 - - -- -
    18-Jun-27 17.05 - - -- -
    17-Sep-27 16.57 - - -- -
    17-Dec-27 16.66 - - -- -
    16-Jun-28 16.64 - - -- -
    15-Dec-28 16.26 - - -- -
    15-Jun-29 16.24 - - -- -
    21-Dec-29 15.88 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 17.91 - - -- -
    16-May-25 17.94 - - -- -
    20-Jun-25 17.98 - - -- -
    19-Sep-25 17.47 - - -- -
    19-Dec-25 17.56 - - -- -
    20-Mar-26 17.42 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.88 - - -- -




    Previous Close11.9625/03/25
    REPSOL Close 12.15





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 12.15 - - -- -
    04-Apr-25 12.16 - - -- -
    11-Apr-25 12.16 - - -- -
    17-Apr-25 12.17 - - -- -
    16-May-25 12.19 - - -- -
    20-Jun-25 12.22 - - -- 3,913
    19-Sep-25 11.78 - - -- -
    19-Dec-25 11.84 - - -- 10,000
    20-Mar-26 11.42 - - -- -
    19-Jun-26 11.47 - - -- -
    18-Sep-26 11.03 - - -- -
    18-Dec-26 11.09 - - -- -
    19-Mar-27 10.69 - - -- -
    18-Jun-27 10.75 - - -- -
    17-Sep-27 10.34 - - -- -
    17-Dec-27 10.40 - - -- -
    16-Jun-28 10.07 - - -- -
    15-Dec-28 9.72 - - -- -
    15-Jun-29 9.40 - - -- -
    21-Dec-29 9.10 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 12.17 - - -- -
    16-May-25 12.19 - - -- -
    20-Jun-25 12.22 - - -- -
    19-Sep-25 11.78 - - -- -
    19-Dec-25 11.84 - - -- -
    20-Mar-26 11.42 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.15 - - -- -




    Previous Close3.3025/03/25
    SACYR Close 3.35





    FUTURES SACYR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.36 - - -- -
    16-May-25 3.36 - - -- -
    20-Jun-25 3.37 - - -- -
    19-Sep-25 3.30 - - -- -
    19-Dec-25 3.32 - - -- -
    20-Mar-26 3.27 - - -- -
    19-Jun-26 3.28 - - -- -
    18-Sep-26 3.21 - - -- -
    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
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.36 - - -- -
    16-May-25 3.36 - - -- -
    20-Jun-25 3.37 - - -- -
    19-Sep-25 3.30 - - -- -
    19-Dec-25 3.32 - - -- -
    20-Mar-26 3.27 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.35 - - -- -




    Previous Close6.5025/03/25
    SANTANDER Close 6.62





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 6.62 - - -- -
    04-Apr-25 6.62 - - -- -
    11-Apr-25 6.63 - - -- -
    17-Apr-25 6.63 - - -- -
    16-May-25 6.53 - - -- -
    20-Jun-25 6.55 - - -- 120,098
    19-Sep-25 6.58 - - -- -
    19-Dec-25 6.50 - - -- -
    20-Mar-26 6.53 - - -- -
    19-Jun-26 6.45 - - -- -
    18-Sep-26 6.48 - - -- -
    18-Dec-26 6.39 - - -- -
    19-Mar-27 6.43 - - -- -
    18-Jun-27 6.33 - - -- -
    17-Sep-27 6.36 - - -- -
    17-Dec-27 6.27 - - -- -
    16-Jun-28 6.21 - - -- -
    15-Dec-28 6.15 - - -- -
    15-Jun-29 6.11 - - -- -
    21-Dec-29 6.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.63 - - -- -
    16-May-25 6.53 - - -- -
    20-Jun-25 6.55 - - -- 1,317,400
    19-Sep-25 6.58 - - -- -
    19-Dec-25 6.50 - - -- -
    20-Mar-26 6.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.62 - - -- -




    Previous Close7.1025/03/25
    SOLARIA Close 7.27





    FUTURES SOLARIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 7.28 - - -- -
    16-May-25 7.29 - - -- -
    20-Jun-25 7.31 - - -- -
    19-Sep-25 7.34 - - -- -
    19-Dec-25 7.38 - - -- -
    20-Mar-26 7.42 - - -- -
    19-Jun-26 7.45 - - -- -
    18-Sep-26 7.49 - - -- -
    18-Dec-26 7.52 - - -- -
    19-Mar-27 7.56 - - -- -
    18-Jun-27 7.61 - - -- -
    17-Sep-27 7.65 - - -- -
    17-Dec-27 7.69 - - -- -
    16-Jun-28 7.78 - - -- -
    15-Dec-28 7.88 - - -- -
    15-Jun-29 7.98 - - -- -
    21-Dec-29 8.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 7.28 - - -- -
    16-May-25 7.29 - - -- -
    20-Jun-25 7.31 - - -- -
    19-Sep-25 7.34 - - -- -
    19-Dec-25 7.38 - - -- -
    20-Mar-26 7.42 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.27 - - -- -




    Previous Close16.6325/03/25
    TECNICAS REUNIDAS Close 17.05





    FUTURES TECNICAS REUNIDAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 17.08 - - -- -
    16-May-25 17.11 - - -- -
    20-Jun-25 17.15 - - -- -
    19-Sep-25 17.16 - - -- -
    19-Dec-25 17.24 - - -- -
    20-Mar-26 17.24 - - -- -
    19-Jun-26 17.32 - - -- -
    18-Sep-26 17.29 - - -- -
    18-Dec-26 17.37 - - -- -
    19-Mar-27 17.29 - - -- -
    18-Jun-27 17.39 - - -- -
    17-Sep-27 17.29 - - -- -
    17-Dec-27 17.39 - - -- -
    16-Jun-28 17.41 - - -- -
    15-Dec-28 17.42 - - -- -
    15-Jun-29 17.45 - - -- -
    21-Dec-29 17.47 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 17.08 - - -- -
    16-May-25 17.11 - - -- -
    20-Jun-25 17.15 - - -- -
    19-Sep-25 17.16 - - -- -
    19-Dec-25 17.24 - - -- -
    20-Mar-26 17.24 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.05 - - -- -




    Previous Close4.2625/03/25
    TELEFONICA Close 4.28





    FUTURES TELEFONICA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-25 4.28 - - -- -
    04-Apr-25 4.28 - - -- -
    11-Apr-25 4.28 - - -- -
    17-Apr-25 4.29 - - -- -
    16-May-25 4.30 - - -- 13
    20-Jun-25 4.15 - - -- 1,462
    19-Sep-25 4.18 - - -- -
    19-Dec-25 4.05 - - -- 30,000
    20-Mar-26 4.07 - - -- -
    19-Jun-26 3.94 - - -- -
    18-Sep-26 3.96 - - -- -
    18-Dec-26 3.83 - - -- -
    19-Mar-27 3.85 - - -- -
    18-Jun-27 3.74 - - -- -
    17-Sep-27 3.76 - - -- -
    17-Dec-27 3.65 - - -- -
    16-Jun-28 3.56 - - -- -
    15-Dec-28 3.48 - - -- -
    15-Jun-29 3.41 - - -- -
    21-Dec-29 3.33 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 4.29 - - -- -
    16-May-25 4.30 - - -- -
    20-Jun-25 4.15 - - -- -
    19-Sep-25 4.18 - - -- -
    19-Dec-25 4.05 - - -- -
    20-Mar-26 4.07 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.28 - - -- -




    Previous Close1.7425/03/25
    UNICAJA Close 1.77





    FUTURES UNICAJA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1.77 - - -- -
    16-May-25 1.70 - - -- -
    20-Jun-25 1.71 - - -- -
    19-Sep-25 1.71 - - -- -
    19-Dec-25 1.67 - - -- -
    20-Mar-26 1.67 - - -- -
    19-Jun-26 1.61 - - -- -
    18-Sep-26 1.62 - - -- -
    18-Dec-26 1.56 - - -- -
    19-Mar-27 1.57 - - -- -
    18-Jun-27 1.51 - - -- -
    17-Sep-27 1.52 - - -- -
    17-Dec-27 1.46 - - -- -
    16-Jun-28 1.41 - - -- -
    15-Dec-28 1.42 - - -- -
    15-Jun-29 1.31 - - -- -
    21-Dec-29 1.26 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1.77 - - -- -
    16-May-25 1.70 - - -- -
    20-Jun-25 1.71 - - -- -
    19-Sep-25 1.71 - - -- -
    19-Dec-25 1.67 - - -- -
    20-Mar-26 1.67 - - -- -




    Previous Close95.3025/03/25
    VIDRALA Close 95.50





    FUTURES VIDRALA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 95.65 - - -- -
    16-May-25 95.84 - - -- -
    20-Jun-25 96.04 - - -- -
    19-Sep-25 96.12 - - -- -
    19-Dec-25 96.60 - - -- -
    20-Mar-26 95.96 - - -- -
    19-Jun-26 96.40 - - -- -
    18-Sep-26 96.46 - - -- -
    18-Dec-26 96.94 - - -- -
    19-Mar-27 96.26 - - -- -
    18-Jun-27 96.79 - - -- -
    17-Sep-27 96.88 - - -- -
    17-Dec-27 97.43 - - -- -
    16-Jun-28 97.37 - - -- -
    15-Dec-28 98.10 - - -- -
    15-Jun-29 98.11 - - -- -
    21-Dec-29 98.96 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 95.65 - - -- -
    16-May-25 95.84 - - -- -
    20-Jun-25 96.04 - - -- -
    19-Sep-25 96.12 - - -- -
    19-Dec-25 96.60 - - -- -
    20-Mar-26 95.96 - - -- -




    Previous Close61.8025/03/25
    VISCOFAN Close 62.30





    FUTURES VISCOFAN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 62.40 - - -- -
    16-May-25 62.52 - - -- -
    20-Jun-25 62.00 - - -- -
    19-Sep-25 62.33 - - -- -
    19-Dec-25 61.03 - - -- -
    20-Mar-26 61.31 - - -- -
    19-Jun-26 60.91 - - -- -
    18-Sep-26 61.21 - - -- -
    18-Dec-26 61.52 - - -- -
    19-Mar-27 60.11 - - -- -
    18-Jun-27 59.72 - - -- -
    17-Sep-27 60.06 - - -- -
    17-Dec-27 60.40 - - -- -
    16-Jun-28 58.54 - - -- -
    15-Dec-28 59.27 - - -- -
    15-Jun-29 57.44 - - -- -
    21-Dec-29 56.36 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 62.40 - - -- -
    16-May-25 62.52 - - -- -
    20-Jun-25 62.00 - - -- -
    19-Sep-25 62.33 - - -- -
    19-Dec-25 61.03 - - -- -
    20-Mar-26 61.31 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 62.30 - - -- -




    DIVIDEND FUTURES

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





    FUTURES BBVA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    BBVA DIV25 Close -





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    CAIXABANK DIV Close -





    FUTURES CAIXABANK DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    CAIXABANK DIV25 Close -





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    GAS NATURAL DIV Close -





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




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





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.6000 - - -- -
    16-May-25 0.6000 - - -- -
    20-Jun-25 0.6000 - - -- -
    19-Sep-25 1.1000 - - -- -
    19-Dec-25 1.6000 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.6190 - - -- -
    17-Dec-27 1.6380 - - -- -
    15-Dec-28 1.6000 - - -- -
    21-Dec-29 1.5500 - - -- -




    Previous Close0.23125/03/25
    IBERDROLA DIV Close 0.231





    FUTURES IBERDROLA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    IBERDROLA DIV25 Close -





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    INDITEX DIV Close -





    FUTURES INDITEX DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    INDITEX DIV25 Close -





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 Close0.47525/03/25
    REPSOL DIV Close 0.475





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




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





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.4750 - - -- -
    16-May-25 0.4750 - - -- -
    20-Jun-25 0.4750 - - -- -
    19-Sep-25 0.9750 - - -- -
    19-Dec-25 0.9750 - - -- -
    20-Mar-26 0.4740 - - -- -
    18-Dec-26 0.9660 - - -- -
    17-Dec-27 0.9260 - - -- -
    15-Dec-28 0.9230 - - -- -
    21-Dec-29 0.8700 - - -- -




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





    FUTURES SANTANDER DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    SANTANDER DIV25 Close -





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    TELEFONICA DIV Close -





    FUTURES TELEFONICA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    TELEFONICA DIV25 Close -





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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-25/03/25
    MINI IBEX-35 Close -






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   12,700813.00 ---20.54 1.00-1
    Mar-25 w4   12,800713.00 ---20.04 1.00-1
    Mar-25 w4   13,100416.00 ---18.52 0.97-10
    Mar-25 w4   13,250275.00 ---17.76 0.89-2
    Mar-25 w4   13,275253.00 ---17.63 0.87-11
    Mar-25 w4   13,300231.00 ---17.51 0.84-6
    Mar-25 w4   13,325210.00 ---17.38 0.81-6
    Mar-25 w4   13,350190.00 170.00170.00170.0017.25 0.7813
    Mar-25 w4   13,400152.00 140.00140.00100.0017.00 0.7122
    Mar-25 w4   13,425134.00 93.0093.0089.0016.88 0.6723
    Mar-25 w4   13,450118.00 91.0093.0091.0016.75 0.6233
    Mar-25 w4   13,475102.00 ---16.62 0.58-2
    Mar-25 w4   13,50088.00 ---16.50 0.53-5
    Mar-25 w4   13,52575.00 ---16.41 0.48-4
    Mar-25 w4   13,55063.00 ---16.36 0.43-4
    Mar-25 w4   13,57553.00 ---16.32 0.38-4
    Mar-25 w4   13,60044.00 30.0035.0030.0016.27 0.3426
    Mar-25 w4   13,62536.00 ---16.22 0.29-1
    Mar-25 w4   13,65030.00 18.0018.0018.0016.18 0.2523
    Apr-25 w1   13,000535.00 ---17.94 0.91-2
    Apr-25 w1   13,100444.00 ---17.44 0.86-2
    Apr-25 w1   13,300280.00 261.00261.00261.0016.43 0.7311
    Apr-25 w1   13,350243.00 216.00216.00210.0016.18 0.6866
    Apr-25 w1   13,400208.00 ---15.93 0.63-1
    Apr-25 w1   13,450176.00 ---15.68 0.58-2
    Apr-25 w1   13,550122.00 89.0089.0089.0015.28 0.4711
    Apr-25 w1   13,80038.00 ---14.84 0.20-2
    Apr-25 w2   13,400215.00 ---15.07 0.57-2
    Apr-25 w2   13,500159.00 ---14.65 0.48-2
    Apr-25 w2   13,600114.00 101.00101.00101.0014.47 0.3922
    Apr-25 w2   13,65096.00 88.0088.0088.0014.38 0.3522
    Apr-25 w0   10,2003,276.00 ---30.47 1.00-1
    Apr-25 w0   10,3003,176.00 ---29.98 1.00-4
    Apr-25 w0   10,4003,076.00 ---29.49 1.00-10
    Apr-25 w0   10,5002,976.00 ---29.00 1.00-8
    Apr-25 w0   10,6002,876.00 ---28.51 1.00-8
    Apr-25 w0   10,7002,777.00 ---28.02 1.00-9
    Apr-25 w0   10,8002,677.00 ---27.53 1.00-1
    Apr-25 w0   10,9002,577.00 ---27.05 1.00-2
    Apr-25 w0   11,0002,477.00 ---26.56 1.00-1
    Apr-25 w0   11,1002,377.00 ---26.07 1.00-2
    Apr-25 w0   11,5001,979.00 1,950.001,950.001,950.0024.11 0.9967
    Apr-25 w0   11,6001,879.00 ---23.62 0.99-1
    Apr-25 w0   11,8001,681.00 ---22.64 0.99-1
    Apr-25 w0   12,0001,483.00 ---21.66 0.98-11
    Apr-25 w0   12,1001,384.00 ---21.17 0.98-6
    Apr-25 w0   12,2001,286.00 ---20.68 0.97-18
    Apr-25 w0   12,2501,237.00 ---20.44 0.97-1
    Apr-25 w0   12,3001,188.00 ---20.19 0.96-8
    Apr-25 w0   12,4001,091.00 ---19.70 0.95-4
    Apr-25 w0   12,500995.00 ---19.21 0.94-13
    Apr-25 w0   12,550948.00 ---18.97 0.93-2
    Apr-25 w0   12,600901.00 ---18.72 0.93-11
    Apr-25 w0   12,650854.00 ---18.48 0.92-3
    Apr-25 w0   12,700807.00 ---18.23 0.90-10
    Apr-25 w0   12,750761.00 ---17.99 0.89-3
    Apr-25 w0   12,800716.00 ---17.74 0.88-16
    Apr-25 w0   12,850671.00 ---17.50 0.86-2
    Apr-25 w0   12,900627.00 ---17.25 0.85-4
    Apr-25 w0   13,000541.00 ---16.76 0.81-40
    Apr-25 w0   13,050499.00 ---16.52 0.79-100
    Apr-25 w0   13,100459.00 416.00416.00416.0016.27 0.7612,008
    Apr-25 w0   13,150419.00 ---16.03 0.74-4
    Apr-25 w0   13,200381.00 338.00338.00338.0015.78 0.71121
    Apr-25 w0   13,250344.00 ---15.54 0.68-2
    Apr-25 w0   13,300309.00 285.00285.00281.0015.30 0.64344
    Apr-25 w0   13,350275.00 255.00255.00255.0015.05 0.6112
    Apr-25 w0   13,400243.00 235.00236.00200.0014.81 0.571764
    Apr-25 w0   13,450213.00 198.00198.00198.0014.56 0.5316
    Apr-25 w0   13,500186.00 155.00155.00150.0014.38 0.49215
    Apr-25 w0   13,550162.00 150.00150.00144.0014.29 0.4576
    Apr-25 w0   13,600140.00 ---14.20 0.41-23
    Apr-25 w0   13,650120.00 ---14.11 0.37-11
    Apr-25 w0   13,700102.00 98.0098.0085.0014.03 0.3373
    Apr-25 w0   13,75086.00 72.0072.0072.0013.94 0.2934
    Apr-25 w0   13,80072.00 65.0067.0065.0013.85 0.2628
    Apr-25 w0   13,85059.00 50.0050.0050.0013.76 0.2234
    Apr-25 w0   13,90049.00 35.0035.0035.0013.67 0.1914
    Apr-25 w0   13,95040.00 33.0033.0033.0013.59 0.1611
    Apr-25 w0   14,00032.00 25.0026.0025.0013.50 0.1444
    Apr-25 w0   14,20012.00 ---13.15 0.06-1
    May-25   12,0001,421.00 ---20.14 0.93-1
    May-25   12,3001,141.00 ---18.76 0.89-4
    May-25   12,4001,050.00 ---18.30 0.87-1
    May-25   12,700786.00 ---16.92 0.80-3
    May-25   12,750744.00 ---16.69 0.79-4
    May-25   12,800703.00 ---16.46 0.77-1
    May-25   12,850662.00 ---16.23 0.76-2
    May-25   13,000544.00 490.00490.00490.0015.54 0.70213
    May-25   13,100470.00 ---15.08 0.66-2
    May-25   13,200400.00 380.00380.00380.0014.62 0.6126
    May-25   13,300334.00 ---14.16 0.56-3
    May-25   13,400274.00 ---13.72 0.50-6
    May-25   13,450249.00 ---13.64 0.48-1
    May-25   13,500225.00 204.00208.00200.0013.55 0.452231
    May-25   13,550203.00 ---13.47 0.42-2
    May-25   13,600182.00 ---13.39 0.39-2
    May-25   13,700145.00 ---13.23 0.33-10
    May-25   13,750128.00 ---13.14 0.31-2
    May-25   13,800113.00 ---13.06 0.28-51
    May-25   14,10047.00 ---12.57 0.15-1
    Jun-25   7,4005,950.00 ---38.12 0.99-13
    Jun-25   7,6005,752.00 ---37.32 0.99-2
    Jun-25   7,7005,652.00 ---36.92 0.99-25
    Jun-25   7,8005,553.00 ---36.52 0.99-11
    Jun-25   7,9005,454.00 ---36.12 0.99-1
    Jun-25   8,0005,354.00 ---35.72 0.99-10
    Jun-25   9,0004,362.00 ---31.74 0.99-3
    Jun-25   9,4003,966.00 ---30.15 0.99-1
    Jun-25   10,6002,786.00 ---25.36 0.97-2
    Jun-25   11,0002,398.00 ---23.77 0.95-12
    Jun-25   11,1002,301.00 ---23.37 0.95-1
    Jun-25   11,2002,205.00 ---22.97 0.94-10
    Jun-25   11,3002,110.00 2,062.002,062.002,062.0022.57 0.9413
    Jun-25   11,4002,015.00 ---22.18 0.93-6
    Jun-25   11,5001,920.00 ---21.78 0.92-39
    Jun-25   11,7001,732.00 1,700.001,700.001,700.0020.98 0.9114
    Jun-25   11,8001,640.00 ---20.58 0.90-5
    Jun-25   11,9001,548.00 1,538.001,538.001,538.0020.18 0.8914
    Jun-25   12,0001,457.00 ---19.79 0.87-15
    Jun-25   12,1001,367.00 ---19.39 0.86-5
    Jun-25   12,2001,278.00 ---18.99 0.85-5
    Jun-25   12,3001,190.00 ---18.59 0.83-27
    Jun-25   12,4001,103.00 ---18.19 0.81-15
    Jun-25   12,5001,019.00 ---17.79 0.79-17
    Jun-25   12,600936.00 ---17.39 0.77-7
    Jun-25   12,700855.00 ---17.00 0.74-37
    Jun-25   12,800776.00 ---16.60 0.72-12
    Jun-25   12,900699.00 ---16.20 0.69-7
    Jun-25   13,000625.00 ---15.80 0.66-26
    Jun-25   13,100555.00 ---15.40 0.62-21
    Jun-25   13,200487.00 ---15.00 0.59-7
    Jun-25   13,300423.00 372.00372.00372.0014.60 0.55152
    Jun-25   13,400364.00 321.00321.00321.0014.24 0.50128
    Jun-25   13,500313.00 300.00300.00300.0014.02 0.46123
    Jun-25   13,600266.00 225.00225.00225.0013.80 0.42232
    Jun-25   13,700223.00 ---13.59 0.37-14
    Jun-25   13,800185.00 ---13.37 0.33-12
    Jun-25   13,900151.00 ---13.15 0.29-3
    Jun-25   14,000122.00 ---12.94 0.25-27
    Jun-25   14,050109.00 93.0093.0093.0012.83 0.2322
    Jun-25   14,10097.00 ---12.72 0.21-2
    Jun-25   14,30058.00 46.0046.0046.0012.29 0.1422
    Sep-25   7,0006,262.00 ---35.31 0.99-1
    Sep-25   8,0005,279.00 ---32.04 0.98-7
    Sep-25   9,0004,302.00 ---28.76 0.97-1
    Sep-25   9,3004,011.00 ---27.78 0.96-1
    Sep-25   9,4003,915.00 ---27.45 0.96-2
    Sep-25   9,6003,722.00 ---26.79 0.96-1
    Sep-25   10,0003,339.00 ---25.48 0.94-1
    Sep-25   10,4002,959.00 ---24.17 0.93-1
    Sep-25   10,5002,865.00 ---23.85 0.92-1
    Sep-25   10,8002,585.00 ---22.86 0.91-1
    Sep-25   11,0002,401.00 ---22.21 0.89-4
    Sep-25   11,3002,128.00 ---21.22 0.87-32
    Sep-25   11,4002,039.00 ---20.90 0.86-2
    Sep-25   11,5001,950.00 ---20.57 0.85-4
    Sep-25   11,6001,862.00 ---20.24 0.84-2
    Sep-25   11,7001,774.00 ---19.91 0.83-1
    Sep-25   11,8001,688.00 ---19.59 0.82-3
    Sep-25   11,9001,602.00 ---19.26 0.81-2
    Sep-25   12,0001,518.00 ---18.93 0.79-29
    Sep-25   12,2001,352.00 ---18.28 0.77-1
    Sep-25   12,3001,271.00 ---17.95 0.75-1
    Sep-25   12,4001,191.00 ---17.62 0.73-1
    Sep-25   12,5001,113.00 ---17.29 0.71-5
    Sep-25   12,6001,036.00 ---16.97 0.69-5
    Sep-25   12,700961.00 ---16.64 0.67-6
    Sep-25   12,800888.00 ---16.31 0.65-4
    Sep-25   12,900817.00 ---15.98 0.63-2
    Sep-25   13,000748.00 ---15.65 0.60-19
    Sep-25   13,100682.00 ---15.33 0.58-1
    Sep-25   13,200617.00 ---15.00 0.55-20
    Sep-25   13,300556.00 ---14.67 0.52-50
    Sep-25   13,400502.00 ---14.47 0.49-21
    Sep-25   13,500452.00 ---14.32 0.46-7
    Sep-25   13,600405.00 ---14.17 0.43-11
    Sep-25   13,700361.00 ---14.01 0.40-3
    Sep-25   13,800321.00 300.00300.00283.0013.86 0.37322
    Sep-25   13,900283.00 ---13.71 0.35-2
    Sep-25   14,000248.00 219.00219.00210.0013.55 0.32315
    Sep-25   14,100216.00 ---13.40 0.29-1
    Sep-25   14,200187.00 ---13.25 0.26-35
    Sep-25   14,400137.00 106.00106.00106.0012.94 0.2111
    Dec-25   6,6006,561.00 ---33.71 0.98-3
    Dec-25   7,3005,879.00 ---31.77 0.97-39
    Dec-25   7,4005,782.00 ---31.49 0.97-35
    Dec-25   7,5005,685.00 ---31.22 0.97-36
    Dec-25   7,6005,588.00 ---30.94 0.97-31
    Dec-25   8,4004,816.00 ---28.73 0.96-1
    Dec-25   8,6004,624.00 ---28.18 0.96-5,000
    Dec-25   9,0004,243.00 ---27.07 0.95-400
    Dec-25   9,4003,865.00 ---25.96 0.93-1
    Dec-25   9,5003,771.00 ---25.69 0.93-20
    Dec-25   9,6003,678.00 ---25.41 0.93-20
    Dec-25   9,8003,492.00 ---24.86 0.92-1
    Dec-25   10,0003,307.00 ---24.30 0.91-1
    Dec-25   10,1003,215.00 ---24.03 0.91-1
    Dec-25   10,2003,123.00 ---23.75 0.90-2
    Dec-25   10,4002,941.00 ---23.20 0.89-1
    Dec-25   10,6002,761.00 ---22.65 0.88-18,000
    Dec-25   10,8002,583.00 ---22.09 0.87-32
    Dec-25   11,0002,407.00 ---21.54 0.85-10,003
    Dec-25   11,1002,320.00 ---21.26 0.84-1,500
    Dec-25   11,2002,233.00 ---20.99 0.83-1,000
    Dec-25   11,3002,148.00 ---20.71 0.82-6,001
    Dec-25   11,4002,063.00 ---20.43 0.81-15,002
    Dec-25   11,5001,979.00 ---20.16 0.80-1,506
    Dec-25   11,6001,895.00 ---19.88 0.79-11,001
    Dec-25   11,7001,812.00 ---19.60 0.78-5
    Dec-25   11,8001,731.00 ---19.33 0.77-3,001
    Dec-25   11,9001,650.00 ---19.05 0.76-5,022
    Dec-25   12,0001,571.00 ---18.77 0.74-25
    Dec-25   12,2001,415.00 ---18.22 0.72-2
    Dec-25   12,3001,339.00 ---17.94 0.70-9
    Dec-25   12,4001,264.00 ---17.67 0.69-15
    Dec-25   12,5001,191.00 ---17.39 0.67-2
    Dec-25   12,800980.00 ---16.56 0.61-3
    Dec-25   12,900913.00 ---16.29 0.60-9
    Dec-25   13,000848.00 ---16.01 0.57-28
    Dec-25   13,100785.00 ---15.73 0.55-2
    Dec-25   13,200724.00 ---15.46 0.53-7
    Dec-25   13,300666.00 ---15.22 0.51-22
    Dec-25   13,400614.00 581.00581.00581.0015.06 0.4978
    Dec-25   13,500564.00 ---14.89 0.46-9
    Dec-25   13,600517.00 ---14.73 0.44-9
    Dec-25   13,700471.00 ---14.56 0.42-20
    Dec-25   13,900388.00 ---14.23 0.37-1
    Dec-25   14,000350.00 ---14.06 0.34-6
    Dec-25   14,100314.00 ---13.90 0.32-4
    Dec-25   14,200280.00 ---13.73 0.30-20
    Dec-25   14,400220.00 192.00192.00192.0013.40 0.2511
    Dec-25   14,500194.00 ---13.23 0.23-5
    Dec-25   14,600169.00 ---13.07 0.21-20
    Dec-25   14,700147.00 ---12.90 0.19-2
    Dec-25   14,800127.00 ---12.73 0.17-1
    Mar-26   11,9001,739.00 ---18.92 0.73-1
    Mar-26   12,9001,023.00 ---16.41 0.59-1
    Mar-26   13,600627.00 ---14.95 0.45-2
    Mar-26   14,300340.00 303.00303.00303.0013.80 0.3111
    Jun-26   13,800576.00 548.00548.00548.0015.08 0.4011
    Jun-26   14,900208.00 ---13.18 0.20-2
    Sep-26   12,2001,544.00 ---18.41 0.64-32
    Dec-26   8,3004,686.00 ---27.49 0.89-655
    Dec-26   8,6004,424.00 ---26.82 0.88-1,250
    Dec-26   10,5002,842.00 ---22.56 0.78-30
    Dec-26   12,2001,595.00 ---18.76 0.62-32









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   12,250- ---22.82 --1
    Mar-25 w4   12,400- ---22.06 --1
    Mar-25 w4   12,450- ---21.81 --1
    Mar-25 w4   12,500- ---21.55 --1
    Mar-25 w4   12,650- ---20.79 --1
    Mar-25 w4   12,700- ---20.54 --1
    Mar-25 w4   12,750- ---20.29 --2
    Mar-25 w4   12,800- ---20.04 --4
    Mar-25 w4   12,850- ---19.78 --2
    Mar-25 w4   12,900- ---19.53 --4
    Mar-25 w4   12,9501.00 ---19.28 -0.01-2
    Mar-25 w4   13,0001.00 ---19.02 -0.01-9
    Mar-25 w4   13,0502.00 ---18.77 -0.02-4
    Mar-25 w4   13,1003.00 ---18.52 -0.03-12
    Mar-25 w4   13,1254.00 8.008.008.0018.39 -0.0411
    Mar-25 w4   13,1505.00 8.008.008.0018.27 -0.0512
    Mar-25 w4   13,1756.00 13.0013.0013.0018.14 -0.0611
    Mar-25 w4   13,2008.00 14.0019.0013.0018.01 -0.0857
    Mar-25 w4   13,22510.00 ---17.89 -0.09-1
    Mar-25 w4   13,25012.00 ---17.76 -0.11-6
    Mar-25 w4   13,27515.00 28.0028.0025.0017.63 -0.1327
    Mar-25 w4   13,30018.00 ---17.51 -0.16-17
    Mar-25 w4   13,32522.00 ---17.38 -0.19-7
    Mar-25 w4   13,35027.00 ---17.25 -0.22-1
    Mar-25 w4   13,37532.00 60.0060.0060.0017.13 -0.25112
    Mar-25 w4   13,42546.00 ---16.88 -0.33-2
    Mar-25 w4   13,47564.00 92.0092.0092.0016.62 -0.4211
    Apr-25 w1   12,200- ---21.97 --1
    Apr-25 w1   12,250- ---21.71 --1
    Apr-25 w1   12,6003.00 ---19.95 -0.02-1
    Apr-25 w1   12,6503.00 ---19.70 -0.02-5
    Apr-25 w1   12,7004.00 ---19.45 -0.03-4
    Apr-25 w1   12,7506.00 ---19.20 -0.03-3
    Apr-25 w1   12,8007.00 ---18.95 -0.04-1
    Apr-25 w1   12,8509.00 ---18.70 -0.05-1
    Apr-25 w1   12,95014.00 23.0023.0023.0018.19 -0.0813
    Apr-25 w1   13,00018.00 ---17.94 -0.09-3
    Apr-25 w1   13,05022.00 ---17.69 -0.11-3
    Apr-25 w1   13,10028.00 ---17.44 -0.14-3
    Apr-25 w1   13,15034.00 ---17.19 -0.16-1
    Apr-25 w1   13,20042.00 51.0051.0051.0016.93 -0.2012
    Apr-25 w1   13,30063.00 ---16.43 -0.27-18
    Apr-25 w1   13,35076.00 85.0085.0085.0016.18 -0.3212
    Apr-25 w1   13,40092.00 ---15.93 -0.37-13
    Apr-25 w1   13,500130.00 ---15.43 -0.48-1
    Apr-25 w2   12,75020.00 ---18.33 -0.08-2
    Apr-25 w2   12,80023.00 23.0023.0023.0018.08 -0.0911
    Apr-25 w2   12,85027.00 ---17.83 -0.11-1
    Apr-25 w2   12,90032.00 ---17.58 -0.12-3
    Apr-25 w2   12,95037.00 ---17.33 -0.14-4
    Apr-25 w2   13,00044.00 ---17.08 -0.16-5
    Apr-25 w2   13,05051.00 ---16.82 -0.19-3
    Apr-25 w2   13,15069.00 80.0080.0080.0016.32 -0.2411
    Apr-25 w2   13,20080.00 96.0096.0096.0016.07 -0.2711
    Apr-25 w2   13,25092.00 125.00125.00125.0015.82 -0.3111
    Apr-25 w2   13,300106.00 122.00122.00122.0015.57 -0.3411
    Apr-25 w2   13,350122.00 ---15.32 -0.38-1
    Apr-25 w2   13,400140.00 ---15.07 -0.43-2
    Apr-25 w0   10,200- ---30.47 --16
    Apr-25 w0   10,300- ---29.98 --6
    Apr-25 w0   10,400- ---29.49 --10
    Apr-25 w0   10,500- ---29.00 --3
    Apr-25 w0   10,600- ---28.51 --8
    Apr-25 w0   10,700- ---28.02 --22
    Apr-25 w0   10,800- ---27.53 --2
    Apr-25 w0   10,900- ---27.05 --23
    Apr-25 w0   11,000- ---26.56 --1
    Apr-25 w0   11,100- ---26.07 --11
    Apr-25 w0   11,200- ---25.58 --2
    Apr-25 w0   11,2501.00 ---25.33 --3
    Apr-25 w0   11,3001.00 ---25.09 --2
    Apr-25 w0   11,4001.00 ---24.60 --1
    Apr-25 w0   11,5001.00 ---24.11 --3
    Apr-25 w0   11,6001.00 ---23.62 -0.01-500
    Apr-25 w0   11,6502.00 ---23.37 -0.01-5
    Apr-25 w0   11,7002.00 ---23.13 -0.01-2
    Apr-25 w0   11,7502.00 ---22.88 -0.01-3
    Apr-25 w0   11,8002.00 ---22.64 -0.01-6
    Apr-25 w0   11,9003.00 ---22.15 -0.01-6
    Apr-25 w0   11,9504.00 ---21.90 -0.01-2
    Apr-25 w0   12,0004.00 ---21.66 -0.02-163
    Apr-25 w0   12,0505.00 ---21.41 -0.02-5
    Apr-25 w0   12,1005.00 ---21.17 -0.02-7
    Apr-25 w0   12,1506.00 ---20.93 -0.02-6
    Apr-25 w0   12,2007.00 ---20.68 -0.03-210
    Apr-25 w0   12,2508.00 ---20.44 -0.03-1
    Apr-25 w0   12,3009.00 ---20.19 -0.03-4
    Apr-25 w0   12,35011.00 ---19.95 -0.04-6
    Apr-25 w0   12,40012.00 ---19.70 -0.04-4
    Apr-25 w0   12,45014.00 ---19.46 -0.05-4
    Apr-25 w0   12,50016.00 22.0022.0022.0019.21 -0.06116
    Apr-25 w0   12,55019.00 ---18.97 -0.06-103
    Apr-25 w0   12,60021.00 ---18.72 -0.07-11
    Apr-25 w0   12,65024.00 ---18.48 -0.08-9
    Apr-25 w0   12,70028.00 30.0031.0030.0018.23 -0.09342
    Apr-25 w0   12,75032.00 36.0036.0036.0017.99 -0.1114
    Apr-25 w0   12,80036.00 32.0047.0032.0017.74 -0.1227
    Apr-25 w0   12,85041.00 ---17.50 -0.13-13
    Apr-25 w0   12,90047.00 50.0057.0050.0017.25 -0.15848
    Apr-25 w0   12,95053.00 65.0065.0065.0017.01 -0.1738
    Apr-25 w0   13,00061.00 68.0076.0065.0016.76 -0.19850
    Apr-25 w0   13,05069.00 80.0081.0080.0016.52 -0.21424
    Apr-25 w0   13,10078.00 102.00102.0089.0016.27 -0.24413
    Apr-25 w0   13,15089.00 114.00114.00114.0016.03 -0.2625
    Apr-25 w0   13,200101.00 115.00115.00104.0015.78 -0.29422
    Apr-25 w0   13,250114.00 127.00145.00127.0015.54 -0.32210
    Apr-25 w0   13,300128.00 145.00150.00138.0015.30 -0.36668
    Apr-25 w0   13,350145.00 163.00163.00163.0015.05 -0.3916
    Apr-25 w0   13,400163.00 179.00230.00170.0014.81 -0.4313268
    Apr-25 w0   13,450182.00 208.00224.00208.0014.56 -0.4737
    Apr-25 w0   13,500205.00 218.00250.00216.0014.38 -0.511420
    Apr-25 w0   13,550231.00 252.00252.00252.0014.29 -0.5511
    Apr-25 w0   13,600259.00 267.00267.00267.0014.20 -0.5911
    Apr-25 w0   13,700321.00 330.00330.00330.0014.03 -0.6711
    Apr-25 w0   13,800391.00 406.00406.00406.0013.85 -0.7411
    May-25   10,8005.00 ---24.97 -0.01-30
    May-25   11,80021.00 ---20.36 -0.05-5
    May-25   11,90024.00 ---19.90 -0.05-1
    May-25   12,00028.00 37.0037.0037.0019.44 -0.0612
    May-25   12,20039.00 ---18.52 -0.09-1
    May-25   12,25042.00 42.0042.0042.0018.29 -0.0921
    May-25   12,30045.00 ---18.06 -0.10-1
    May-25   12,35049.00 ---17.83 -0.11-1
    May-25   12,40053.00 53.0053.0053.0017.60 -0.1221
    May-25   12,45058.00 50.0050.0050.0017.37 -0.1314
    May-25   12,50062.00 ---17.14 -0.14-10
    May-25   12,55068.00 ---16.91 -0.15-1
    May-25   12,60073.00 ---16.68 -0.16-2
    May-25   12,65080.00 ---16.45 -0.17-1
    May-25   12,70086.00 93.0093.0093.0016.22 -0.1915
    May-25   12,75094.00 ---15.99 -0.20-3
    May-25   12,800101.00 115.00115.00115.0015.76 -0.2216
    May-25   13,000140.00 153.00165.00153.0014.84 -0.29410
    May-25   13,100165.00 187.00187.00187.0014.38 -0.3311
    May-25   13,150179.00 ---14.15 -0.36-1
    May-25   13,200194.00 ---13.92 -0.38-6
    May-25   13,300228.00 ---13.46 -0.43-5
    May-25   13,350246.00 ---13.23 -0.46-1
    May-25   13,400267.00 ---13.02 -0.49-5
    May-25   13,500318.00 ---12.85 -0.55-6
    May-25   13,600375.00 405.00405.00380.0012.69 -0.6140-
    Jun-25   7,000- ---38.77 --501
    Jun-25   7,700- ---35.98 --3
    Jun-25   8,0001.00 ---34.78 --2
    Jun-25   8,1001.00 ---34.39 --3
    Jun-25   8,4001.00 ---33.19 --1
    Jun-25   8,5001.00 ---32.79 --1
    Jun-25   9,0002.00 ---30.80 --6
    Jun-25   9,1003.00 ---30.40 --31
    Jun-25   9,2003.00 ---30.00 --15
    Jun-25   9,3003.00 ---29.60 --3
    Jun-25   9,5004.00 ---28.81 -0.01-4
    Jun-25   9,6005.00 ---28.41 -0.01-6
    Jun-25   9,7005.00 ---28.01 -0.01-2
    Jun-25   9,8006.00 ---27.61 -0.01-12
    Jun-25   9,9006.00 ---27.21 -0.01-22
    Jun-25   10,0007.00 ---26.81 -0.01-528
    Jun-25   10,1008.00 ---26.42 -0.01-26
    Jun-25   10,2009.00 ---26.02 -0.01-17
    Jun-25   10,30010.00 ---25.62 -0.02-28
    Jun-25   10,40011.00 ---25.22 -0.02-19
    Jun-25   10,50013.00 ---24.82 -0.02-24
    Jun-25   10,60014.00 17.0017.0017.0024.42 -0.02134
    Jun-25   10,70016.00 ---24.03 -0.03-17
    Jun-25   10,80018.00 ---23.63 -0.03-13
    Jun-25   10,90020.00 ---23.23 -0.03-18
    Jun-25   11,00022.00 ---22.83 -0.04-30
    Jun-25   11,10025.00 ---22.43 -0.04-4
    Jun-25   11,20027.00 ---22.03 -0.04-13
    Jun-25   11,30031.00 ---21.63 -0.05-13
    Jun-25   11,40034.00 ---21.24 -0.06-7
    Jun-25   11,50039.00 ---20.84 -0.06-67
    Jun-25   11,60043.00 ---20.44 -0.07-6
    Jun-25   11,70048.00 ---20.04 -0.08-253
    Jun-25   11,80054.00 ---19.64 -0.09-2,008
    Jun-25   11,90061.00 ---19.24 -0.10-251
    Jun-25   12,00069.00 ---18.85 -0.11-17
    Jun-25   12,10077.00 70.0070.0070.0018.45 -0.121102
    Jun-25   12,20086.00 82.0082.0081.0018.05 -0.14269
    Jun-25   12,30097.00 ---17.65 -0.15-1
    Jun-25   12,400109.00 ---17.25 -0.17-8
    Jun-25   12,500123.00 ---16.85 -0.19-20
    Jun-25   12,600138.00 ---16.45 -0.21-3
    Jun-25   12,700155.00 ---16.06 -0.24-2
    Jun-25   12,800175.00 174.00185.00174.0015.66 -0.27715
    Jun-25   12,900197.00 ---15.26 -0.30-203
    Jun-25   12,950208.00 220.00220.00220.0015.06 -0.3122
    Jun-25   13,000221.00 ---14.86 -0.33-19
    Jun-25   13,100249.00 ---14.46 -0.37-1
    Jun-25   13,200280.00 ---14.06 -0.40-1
    Jun-25   13,300315.00 335.00340.00335.0013.66 -0.45326
    Jun-25   13,400355.00 ---13.30 -0.49-1
    Jun-25   13,500404.00 410.00410.00410.0013.08 -0.54115
    Jun-25   13,700514.00 ---12.65 -0.63-1
    Jun-25   14,000716.00 ---12.00 -0.76-2
    Sep-25   6,4001.00 ---35.66 --1
    Sep-25   6,6001.00 ---35.00 --2
    Sep-25   6,9002.00 ---34.02 --1
    Sep-25   8,0006.00 ---30.42 -0.01-1
    Sep-25   8,2007.00 ---29.76 -0.01-3
    Sep-25   8,50010.00 ---28.78 -0.01-7
    Sep-25   8,60011.00 ---28.45 -0.01-2
    Sep-25   8,70012.00 ---28.12 -0.01-7
    Sep-25   8,90014.00 ---27.47 -0.01-8
    Sep-25   9,00015.00 ---27.14 -0.02-13
    Sep-25   9,10016.00 ---26.81 -0.02-2
    Sep-25   9,20018.00 ---26.48 -0.02-2
    Sep-25   9,40021.00 10.0010.0010.0025.83 -0.0224
    Sep-25   9,50023.00 ---25.50 -0.02-4
    Sep-25   9,80029.00 ---24.52 -0.03-1
    Sep-25   9,90031.00 ---24.19 -0.03-2
    Sep-25   10,00034.00 ---23.86 -0.04-2
    Sep-25   10,10037.00 ---23.54 -0.04-2
    Sep-25   10,20040.00 ---23.21 -0.04-3
    Sep-25   10,30043.00 ---22.88 -0.05-1
    Sep-25   10,40046.00 ---22.55 -0.05-16
    Sep-25   10,50050.00 ---22.23 -0.05-7
    Sep-25   10,60054.00 ---21.90 -0.06-2
    Sep-25   10,70059.00 ---21.57 -0.06-7
    Sep-25   10,80064.00 ---21.24 -0.07-4
    Sep-25   10,90069.00 ---20.91 -0.07-8
    Sep-25   11,00075.00 ---20.59 -0.08-14
    Sep-25   11,10081.00 ---20.26 -0.09-13
    Sep-25   11,20087.00 ---19.93 -0.09-7
    Sep-25   11,30094.00 ---19.60 -0.10-2
    Sep-25   11,500110.00 ---18.95 -0.12-40
    Sep-25   11,600119.00 ---18.62 -0.13-1
    Sep-25   11,700129.00 ---18.29 -0.14-4
    Sep-25   11,900151.00 ---17.64 -0.16-2
    Sep-25   12,000164.00 174.00174.00174.0017.31 -0.18163
    Sep-25   12,100177.00 ---16.98 -0.19-1
    Sep-25   12,200192.00 ---16.66 -0.21-3
    Sep-25   12,300208.00 ---16.33 -0.22-2
    Sep-25   12,400225.00 ---16.00 -0.24-4
    Sep-25   12,500244.00 ---15.67 -0.26-5
    Sep-25   12,600265.00 262.00262.00262.0015.35 -0.2818
    Sep-25   12,700287.00 294.00297.00294.0015.02 -0.3037
    Sep-25   12,800311.00 321.00321.00321.0014.69 -0.3311
    Sep-25   13,000366.00 ---14.03 -0.38-18
    Sep-25   13,400513.00 530.00530.00530.0012.85 -0.5011
    Sep-25   13,500562.00 ---12.70 -0.53-2
    Sep-25   13,800731.00 730.00730.00730.0012.24 -0.6311
    Sep-25   14,000860.00 ---11.93 -0.70-22
    Sep-25   14,2001,002.00 ---11.63 -0.76-2
    Sep-25   14,4001,156.00 ---11.32 -0.82-3
    Dec-25   6,5004.00 ---32.06 --1
    Dec-25   6,6004.00 ---31.79 --2
    Dec-25   6,9006.00 ---30.96 --1
    Dec-25   7,0007.00 ---30.68 -0.01-711
    Dec-25   7,4009.00 ---29.57 -0.01-2
    Dec-25   7,60011.00 ---29.02 -0.01-2
    Dec-25   7,90015.00 ---28.19 -0.01-4
    Dec-25   8,00016.00 ---27.91 -0.01-10
    Dec-25   8,10017.00 ---27.64 -0.01-1
    Dec-25   8,30020.00 ---27.09 -0.02-3
    Dec-25   8,60026.00 ---26.26 -0.02-5,000
    Dec-25   8,90032.00 ---25.43 -0.03-1
    Dec-25   9,00035.00 ---25.15 -0.03-501
    Dec-25   9,10037.00 ---24.87 -0.03-1
    Dec-25   9,40046.00 ---24.04 -0.04-1
    Dec-25   9,50050.00 ---23.77 -0.04-2
    Dec-25   9,60053.00 ---23.49 -0.04-6
    Dec-25   9,90066.00 ---22.66 -0.06-3
    Dec-25   10,00070.00 ---22.38 -0.06-5
    Dec-25   10,20081.00 ---21.83 -0.07-3
    Dec-25   10,30086.00 ---21.56 -0.07-1
    Dec-25   10,50099.00 ---21.00 -0.08-8
    Dec-25   10,600106.00 ---20.73 -0.09-18,000
    Dec-25   10,800120.00 ---20.17 -0.10-32
    Dec-25   10,900129.00 ---19.90 -0.11-1
    Dec-25   11,000138.00 ---19.62 -0.12-10,003
    Dec-25   11,100147.00 ---19.34 -0.12-1,500
    Dec-25   11,200157.00 ---19.07 -0.13-1,000
    Dec-25   11,300168.00 ---18.79 -0.14-6,000
    Dec-25   11,400179.00 ---18.51 -0.15-15,002
    Dec-25   11,500191.00 ---18.24 -0.16-1,503
    Dec-25   11,600204.00 ---17.96 -0.17-11,003
    Dec-25   11,700217.00 ---17.68 -0.18-1
    Dec-25   11,800232.00 222.00222.00222.0017.41 -0.1913,007
    Dec-25   11,900248.00 ---17.13 -0.21-5,002
    Dec-25   12,000264.00 ---16.85 -0.22-13
    Dec-25   12,100282.00 ---16.58 -0.23-3
    Dec-25   12,200301.00 ---16.30 -0.25-3
    Dec-25   12,500366.00 ---15.47 -0.30-10
    Dec-25   12,700417.00 ---14.92 -0.34-1
    Dec-25   12,800445.00 437.00437.00437.0014.64 -0.361-
    Dec-25   13,000508.00 ---14.09 -0.41-18
    Dec-25   13,100542.00 ---13.81 -0.43-1
    Dec-25   13,300619.00 ---13.30 -0.48-1
    Dec-25   14,2001,132.00 ---11.81 -0.72-1
    Mar-26   8,00029.00 ---26.59 -0.02-3
    Mar-26   8,50042.00 ---25.33 -0.03-6
    Mar-26   9,900102.00 ---21.81 -0.07-2
    Mar-26   10,000109.00 ---21.56 -0.08-6
    Mar-26   11,800306.00 ---17.03 -0.22-1
    Mar-26   15,0001,794.00 ---10.52 -0.85-9
    Mar-26   15,5002,228.00 ---9.70 -0.92-2
    Jun-26   8,00051.00 ---25.96 -0.03-300
    Jun-26   9,500122.00 ---22.26 -0.08-350
    Jun-26   10,200177.00 ---20.53 -0.11-1
    Dec-26   8,600131.00 ---23.30 -0.07-1,250




    STOCK OPTIONS

    Previous Close121.5025/03/25
    ACCIONA Close 122.10






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   125.001.99 ---25.33 0.38-1
    May-25   115.009.54 ---27.48 0.75-3
    May-25   125.003.58 ---25.20 0.44-1
    Jun-25   115.0010.93 11.4011.4011.4027.10 0.712-
    Jun-25   120.007.64 ---25.86 0.60-7
    Jun-25   125.005.05 ---25.08 0.47-4
    Jun-25   135.001.81 ---24.18 0.23-10
    Jun-25   150.000.22 ---22.83 0.04-1
    Sep-25   105.0019.21 ---28.48 0.86-1
    Sep-25   110.0015.24 ---27.56 0.78-126
    Sep-25   125.006.14 ---25.15 0.47-6
    Sep-25   145.001.25 ---24.06 0.14-5
    Dec-25   115.0012.91 ---26.23 0.65-1
    Dec-25   125.007.73 ---25.06 0.47-1
    Dec-25   140.003.31 ---24.45 0.25-4
    Dec-25   145.002.48 ---24.24 0.20-3
    Mar-26   120.0011.29 11.0011.0011.0024.63 0.5522









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   115.000.80 ---26.92 -0.17-1
    Apr-25 w0   120.002.09 1.901.901.9025.42 -0.3711
    May-25   110.001.03 ---28.17 -0.15-1
    May-25   115.001.94 ---26.68 -0.25-2
    Jun-25   82.000.04 ---34.04 -0.01-26
    Jun-25   94.000.25 ---31.06 -0.03-1
    Jun-25   98.000.44 ---30.07 -0.05-10
    Jun-25   105.001.03 ---28.33 -0.12-5
    Jun-25   115.002.93 ---25.84 -0.28-5
    Sep-25   82.000.36 ---30.37 -0.03-188
    Sep-25   94.001.26 ---28.15 -0.10-5
    Sep-25   100.002.14 ---27.03 -0.17-5
    Sep-25   120.008.79 ---23.32 -0.51-5
    Dec-25   82.000.72 ---28.95 -0.05-230
    Dec-25   105.004.46 ---25.56 -0.26-1
    Dec-25   130.0016.46 ---22.72 -0.66-6
    Mar-26   82.001.02 ---27.16 -0.07-47




    Previous Close17.4925/03/25
    ACCIONA ENERGIA Close 17.66






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   19.500.04 ---25.95 0.07-1
    May-25   20.000.10 ---25.69 0.12-1
    Sep-25   15.002.96 ---28.95 0.85-6
    Sep-25   16.002.19 ---28.12 0.74-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.500.13 ---30.50 -0.17-10
    Apr-25 w0   17.000.25 ---30.05 -0.29-1
    Apr-25 w0   18.000.70 ---29.37 -0.58-3
    May-25   15.000.08 ---32.03 -0.08-5
    Jun-25   14.500.14 0.120.120.1231.03 -0.1155
    Jun-25   17.000.82 ---28.86 -0.42-1
    Jun-25   18.501.68 ---28.16 -0.66-2
    Jun-25   21.003.76 ---27.79 -0.91-15
    Jun-25   22.004.71 ---27.63 -0.96-4
    Sep-25   18.502.03 ---28.05 -0.59-1




    Previous Close11.3025/03/25
    ACERINOX Close 11.45






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.000.58 ---25.43 0.75-8
    Apr-25 w0   11.500.26 0.230.230.2323.76 0.4934
    Apr-25 w0   12.000.08 ---22.94 0.22-10
    Jun-25   8.752.77 ---31.76 0.97-5
    Jun-25   9.502.07 ---29.35 0.92-2
    Jun-25   9.751.84 ---28.55 0.90-5
    Jun-25   10.001.62 ---27.75 0.86-114
    Jun-25   10.501.21 ---26.15 0.78-141
    Jun-25   11.000.83 ---24.55 0.67-6
    Jun-25   11.500.52 ---23.03 0.53-32
    Jun-25   12.000.31 ---22.28 0.37-2
    Jun-25   12.500.16 ---21.52 0.23-1
    Jun-25   13.500.03 ---20.01 0.06-3
    Sep-25   9.502.14 ---29.11 0.88-2
    Sep-25   9.751.93 ---28.44 0.85-25
    Sep-25   10.001.72 ---27.77 0.82-160
    Sep-25   10.501.33 ---26.43 0.74-9
    Sep-25   11.000.99 ---25.10 0.64-6
    Sep-25   12.000.47 ---23.27 0.41-4
    Dec-25   9.002.64 ---29.85 0.89-2
    Dec-25   9.502.22 ---28.62 0.84-25
    Dec-25   9.752.02 ---28.00 0.81-30
    Dec-25   10.001.82 ---27.38 0.77-2
    Dec-25   10.501.46 ---26.14 0.70-10
    Dec-25   11.500.85 ---23.74 0.52-3
    Dec-25   12.000.63 ---23.23 0.43-50
    Dec-25   12.500.45 ---22.72 0.34-1
    Dec-25   14.000.14 ---21.19 0.14-35
    Mar-26   8.752.88 ---30.42 0.90-30
    Mar-26   10.501.52 ---26.34 0.69-41
    Mar-26   11.001.21 ---25.18 0.61-2
    Dec-26   9.002.82 ---31.64 0.82-50
    Dec-26   9.752.29 ---30.31 0.73-2
    Jun-27   9.502.54 ---31.31 0.74-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.000.09 ---22.89 -0.23-1
    May-25   10.500.09 ---24.42 -0.16-1
    May-25   11.000.19 ---22.67 -0.29-2
    May-25   12.000.68 ---20.19 -0.71-2
    Jun-25   6.50- ---39.11 --1
    Jun-25   7.750.01 ---35.11 -0.01-1
    Jun-25   8.250.01 ---33.51 -0.02-42
    Jun-25   8.500.02 ---32.71 -0.02-2
    Jun-25   8.750.02 ---31.91 -0.03-82
    Jun-25   9.000.04 ---31.11 -0.05-83
    Jun-25   9.250.05 ---30.31 -0.06-6
    Jun-25   9.750.09 ---28.70 -0.10-415
    Jun-25   10.000.12 ---27.90 -0.14-11
    Jun-25   10.500.20 ---26.30 -0.22-14
    Jun-25   11.000.33 ---24.70 -0.33-11
    Sep-25   8.250.09 ---32.57 -0.07-15
    Sep-25   8.500.11 ---31.90 -0.09-103
    Sep-25   8.750.13 ---31.23 -0.10-40
    Sep-25   9.000.17 ---30.56 -0.13-10
    Sep-25   9.250.20 ---29.89 -0.15-260
    Sep-25   9.500.24 ---29.22 -0.18-120
    Sep-25   10.000.34 ---27.88 -0.24-11
    Sep-25   10.500.48 ---26.54 -0.32-10
    Sep-25   13.502.35 ---21.67 -0.88-1
    Dec-25   8.000.11 ---30.60 -0.07-1
    Dec-25   8.500.16 ---29.36 -0.11-11
    Dec-25   9.000.22 ---28.12 -0.14-26
    Dec-25   9.250.27 ---27.50 -0.17-3
    Dec-25   9.500.31 ---26.89 -0.19-10
    Dec-25   11.000.74 ---23.17 -0.41-27
    Mar-26   8.500.23 ---27.35 -0.14-10
    Jun-27   8.750.48 ---21.06 -0.22-1




    Previous Close54.1525/03/25
    ACS Close 55.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   44.0011.08 ---36.19 0.99-28
    Apr-25 w0   56.001.04 ---25.97 0.41-28
    Apr-25 w0   58.000.44 0.330.330.3325.67 0.2211
    Apr-25 w0   60.000.16 ---25.36 0.10-15
    May-25   56.001.75 ---25.28 0.46-26
    May-25   58.001.01 ---24.98 0.32-1
    May-25   60.000.55 ---24.67 0.20-1
    May-25   62.000.27 ---24.37 0.11-1
    Jun-25   34.0021.21 ---39.62 1.00-1
    Jun-25   37.0018.25 ---37.44 0.99-30
    Jun-25   40.0015.32 ---35.26 0.98-3
    Jun-25   42.0013.40 ---33.80 0.96-25
    Jun-25   43.0012.45 ---33.08 0.95-25
    Jun-25   45.0010.59 ---31.62 0.92-1
    Jun-25   46.009.67 ---30.90 0.90-51
    Jun-25   48.007.92 ---29.44 0.85-1
    Jun-25   50.006.26 ---27.99 0.79-1
    Jun-25   56.002.32 2.142.142.1424.25 0.48127
    Jun-25   58.001.54 ---24.06 0.37-75
    Sep-25   36.0019.25 ---33.91 0.99-25
    Sep-25   45.0010.72 ---29.27 0.90-1
    Sep-25   46.009.86 ---28.76 0.88-51
    Sep-25   47.009.01 ---28.24 0.85-2
    Sep-25   48.008.16 ---27.73 0.83-2
    Sep-25   49.007.39 ---27.21 0.79-1
    Sep-25   50.006.62 ---26.70 0.76-3
    Sep-25   52.005.20 ---25.67 0.68-1
    Sep-25   54.003.92 ---24.64 0.58-26
    Sep-25   56.002.89 ---24.05 0.48-25
    Sep-25   58.002.15 ---23.90 0.39-25
    Sep-25   60.001.56 ---23.76 0.31-1
    Dec-25   31.0024.18 ---34.39 1.00-3
    Dec-25   33.0022.21 ---33.52 1.00-3
    Dec-25   35.0020.24 ---32.65 0.99-25
    Dec-25   36.0019.26 ---32.21 0.99-25
    Dec-25   37.0018.29 ---31.77 0.98-25
    Dec-25   38.0017.34 ---31.34 0.97-25
    Dec-25   39.0016.39 ---30.90 0.96-25
    Dec-25   40.0015.44 ---30.47 0.95-31
    Dec-25   41.0014.53 ---30.03 0.94-26
    Dec-25   43.0012.70 ---29.16 0.91-1
    Dec-25   44.0011.85 ---28.72 0.89-3
    Dec-25   46.0010.16 ---27.85 0.84-1
    Dec-25   49.007.86 ---26.54 0.75-1
    Dec-25   50.007.11 ---26.10 0.72-2
    Dec-25   52.005.83 ---25.23 0.64-1
    Dec-25   54.004.63 4.854.854.8524.36 0.5714
    Dec-25   56.003.65 ---23.87 0.49-3
    Dec-25   70.000.58 ---23.19 0.12-75
    Dec-25   72.000.42 ---23.10 0.09-25
    Mar-26   26.0029.15 ---35.69 1.00-1
    Mar-26   35.0020.28 ---32.15 0.98-25
    Mar-26   36.0019.31 ---31.75 0.98-25
    Mar-26   37.0018.35 ---31.36 0.97-25
    Mar-26   38.0017.42 ---30.97 0.96-25
    Mar-26   39.0016.50 ---30.57 0.95-25
    Mar-26   41.0014.67 ---29.79 0.92-10
    Mar-26   48.009.04 ---27.03 0.75-25
    Mar-26   49.008.31 ---26.63 0.72-25
    Mar-26   52.006.40 ---25.45 0.63-25
    Mar-26   54.005.27 ---24.66 0.56-27
    Mar-26   56.004.31 ---24.20 0.50-25
    Jun-26   56.004.88 ---23.95 0.51-1
    Sep-26   56.004.95 ---23.72 0.51-25
    Sep-26   58.004.24 ---23.55 0.46-1
    Mar-27   56.005.65 ---23.69 0.51-25
    Jun-27   28.0027.16 ---33.14 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   41.00- ---36.82 --25
    Apr-25 w0   47.000.03 ---31.33 -0.02-1
    Apr-25 w0   50.000.16 ---28.59 -0.08-25
    Apr-25 w0   52.000.39 ---26.76 -0.19-26
    Apr-25 w0   54.000.89 ---24.93 -0.37-27
    Apr-25 w0   58.003.29 ---23.56 -0.81-1
    May-25   50.000.54 0.430.430.4328.11 -0.1611
    May-25   54.001.50 1.621.621.6224.49 -0.392020
    Jun-25   28.00- ---42.41 --30
    Jun-25   30.00- ---40.95 --11
    Jun-25   31.00- ---40.22 --25
    Jun-25   34.000.01 ---38.04 --2
    Jun-25   36.000.02 ---36.59 -0.01-10
    Jun-25   38.000.04 ---35.13 -0.01-50
    Jun-25   39.000.05 ---34.41 -0.02-25
    Jun-25   41.000.10 ---32.95 -0.03-25
    Jun-25   42.000.12 ---32.22 -0.03-53
    Jun-25   43.000.16 ---31.50 -0.04-25
    Jun-25   45.000.27 ---30.04 -0.07-25
    Jun-25   46.000.35 ---29.32 -0.09-1
    Jun-25   47.000.43 ---28.59 -0.11-5
    Jun-25   48.000.55 ---27.86 -0.14-5
    Jun-25   49.000.68 ---27.13 -0.16-25
    Jun-25   50.000.86 ---26.41 -0.20-25
    Jun-25   52.001.30 ---24.95 -0.29-27
    Sep-25   27.000.01 ---37.04 --1
    Sep-25   33.000.07 ---33.95 -0.01-35
    Sep-25   34.000.09 ---33.44 -0.02-25
    Sep-25   35.000.12 ---32.92 -0.02-100
    Sep-25   36.000.15 ---32.41 -0.03-25
    Sep-25   37.000.19 ---31.89 -0.04-1
    Sep-25   39.000.29 ---30.86 -0.05-27
    Sep-25   42.000.53 0.540.540.5429.32 -0.0925-
    Sep-25   47.001.29 ---26.74 -0.21-2
    Sep-25   48.001.49 ---26.23 -0.24-25
    Sep-25   49.001.76 ---25.71 -0.27-50
    Dec-25   25.000.02 ---35.74 --20
    Dec-25   28.000.05 ---34.43 -0.01-25
    Dec-25   29.000.07 ---34.00 -0.01-25
    Dec-25   30.000.08 ---33.56 -0.01-25
    Dec-25   31.000.11 ---33.12 -0.02-26
    Dec-25   32.000.14 ---32.69 -0.02-27
    Dec-25   33.000.17 ---32.25 -0.03-25
    Dec-25   34.000.21 ---31.81 -0.03-25
    Dec-25   35.000.26 ---31.38 -0.04-25
    Dec-25   36.000.31 ---30.94 -0.05-25
    Dec-25   37.000.38 ---30.50 -0.06-25
    Dec-25   38.000.46 ---30.07 -0.07-27
    Dec-25   43.001.03 0.950.950.9527.89 -0.142525
    Dec-25   44.001.20 ---27.45 -0.16-2
    Dec-25   46.001.60 ---26.58 -0.21-27
    Dec-25   47.001.80 1.771.771.7726.14 -0.2325200
    Dec-25   48.002.09 1.951.951.9525.70 -0.26260
    Dec-25   49.002.37 ---25.27 -0.29-25
    Dec-25   50.002.65 ---24.83 -0.32-1
    Dec-25   52.003.39 ---23.96 -0.39-2
    Mar-26   28.000.11 ---33.08 -0.02-25
    Mar-26   29.000.14 ---32.68 -0.02-25
    Mar-26   31.000.21 ---31.89 -0.03-25
    Mar-26   32.000.26 ---31.50 -0.03-25
    Mar-26   33.000.31 ---31.11 -0.04-25
    Mar-26   34.000.36 ---30.71 -0.05-25
    Mar-26   39.000.84 ---28.74 -0.10-20
    Mar-26   44.001.66 ---26.77 -0.19-25
    Mar-26   45.001.86 ---26.38 -0.21-25
    Mar-26   46.002.09 1.971.971.9725.99 -0.232550
    Mar-26   47.002.37 ---25.59 -0.25-3
    Mar-26   54.004.89 ---22.83 -0.46-1
    Jun-26   30.000.23 ---30.84 -0.03-25
    Jun-26   31.000.28 ---30.45 -0.03-25
    Jun-26   34.000.46 ---29.31 -0.06-10
    Jun-26   41.001.25 ---26.64 -0.14-25
    Jun-26   42.001.44 ---26.25 -0.16-25
    Jun-26   43.001.64 ---25.87 -0.17-25
    Jun-26   44.001.83 ---25.49 -0.19-25
    Jun-26   45.002.03 ---25.11 -0.21-25
    Sep-26   50.004.16 ---22.08 -0.37-25
    Sep-26   52.004.96 ---21.34 -0.43-25
    Sep-26   54.005.87 ---20.60 -0.49-25
    Sep-26   56.006.97 ---20.15 -0.55-25
    Dec-26   23.000.12 ---31.88 -0.01-201
    Dec-26   24.000.15 ---31.51 -0.02-25
    Dec-26   25.000.18 ---31.14 -0.02-25
    Dec-26   27.000.28 ---30.40 -0.03-25
    Dec-26   28.000.33 ---30.03 -0.04-75
    Dec-26   29.000.38 ---29.66 -0.04-75
    Dec-26   30.000.45 ---29.29 -0.05-17
    Dec-26   33.000.71 ---28.18 -0.07-6
    Dec-26   34.000.81 ---27.81 -0.08-25
    Dec-26   35.000.94 ---27.44 -0.09-200
    Jun-27   22.000.17 ---31.17 -0.02-360
    Jun-27   24.000.25 ---30.48 -0.02-85
    Jun-27   28.000.49 ---29.10 -0.05-2
    Jun-27   33.000.99 ---27.37 -0.09-2




    Previous Close216.4025/03/25
    AENA Close 218.80






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   220.004.16 ---20.59 0.48-500
    Apr-25 w0   230.001.01 ---19.86 0.17-5
    May-25   240.000.17 ---17.69 0.03-1
    Jun-25   175.0044.16 ---30.47 0.99-5
    Jun-25   190.0029.48 ---27.59 0.96-5
    Jun-25   195.0024.76 ---26.63 0.92-5
    Jun-25   200.0020.28 ---25.67 0.87-3
    Jun-25   220.006.07 ---21.93 0.46-5
    Jun-25   230.002.57 ---20.88 0.24-28
    Sep-25   175.0044.19 ---28.39 0.98-5
    Sep-25   180.0039.31 ---27.68 0.97-5
    Sep-25   190.0030.04 ---26.26 0.89-5
    Sep-25   200.0021.72 ---24.84 0.77-5
    Sep-25   210.0014.78 ---23.43 0.60-5
    Sep-25   230.005.84 ---21.28 0.31-20
    Sep-25   240.003.34 ---20.47 0.21-15
    Dec-25   210.0017.25 ---22.35 0.57-1
    Dec-25   220.0012.06 ---21.25 0.46-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   195.000.15 ---24.67 -0.03-5
    Apr-25 w0   200.000.35 ---23.76 -0.06-123
    Apr-25 w0   210.001.53 ---21.93 -0.21-5
    May-25   185.000.75 ---24.48 -0.08-1
    Jun-25   155.000.16 ---29.39 -0.01-1
    Jun-25   160.000.24 ---28.43 -0.02-1
    Jun-25   180.001.11 ---24.59 -0.09-5
    Jun-25   185.001.58 ---23.63 -0.12-1
    Jun-25   195.003.08 ---21.71 -0.23-9
    Jun-25   230.0021.19 ---15.96 -0.89-5
    Sep-25   130.000.17 ---31.43 -0.01-1
    Sep-25   185.003.97 ---23.64 -0.19-5
    Sep-25   195.006.17 ---22.22 -0.28-5
    Sep-25   210.0011.27 ---20.10 -0.47-5
    Sep-25   230.0023.23 ---17.95 -0.76-5
    Dec-25   155.001.53 ---26.22 -0.07-5
    Dec-25   200.009.51 ---20.95 -0.34-5




    Previous Close10.1325/03/25
    ALMIRALL Close 10.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.500.17 ---26.08 0.38-20
    Jun-25   9.251.14 ---25.92 0.84-36
    Jun-25   9.500.95 ---25.88 0.77-37
    Jun-25   10.000.62 ---25.80 0.62-11
    Sep-25   10.500.59 ---25.90 0.47-2




    Previous Close73.3025/03/25
    AMADEUS Close 74.82






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   72.003.51 ---22.23 0.77-1
    Apr-25 w0   76.001.01 ---19.55 0.40-2
    Apr-25 w0   78.000.42 0.400.400.4019.17 0.212525
    May-25   76.001.87 ---20.05 0.45-25
    Jun-25   52.0023.23 ---38.92 0.98-25
    Jun-25   56.0019.35 ---35.66 0.96-3
    Jun-25   60.0015.53 ---32.40 0.93-7
    Jun-25   62.0013.66 ---30.77 0.91-8
    Jun-25   64.0011.82 ---29.14 0.89-3
    Jun-25   66.0010.03 ---27.51 0.85-10
    Jun-25   68.008.31 ---25.88 0.80-2
    Jun-25   70.006.64 ---24.25 0.75-50
    Jun-25   72.005.12 ---22.62 0.67-28
    Jun-25   74.003.73 ---20.99 0.58-60
    Jun-25   76.002.62 ---20.14 0.48-58
    Jun-25   78.001.80 ---19.82 0.37-25
    Jun-25   80.001.18 ---19.51 0.28-81
    Jun-25   82.000.73 ---19.20 0.19-1
    Jun-25   84.000.43 ---18.89 0.13-5
    Sep-25   49.0026.31 ---37.71 0.97-25
    Sep-25   52.0023.42 ---35.82 0.96-25
    Sep-25   64.0012.52 ---28.29 0.83-25
    Sep-25   66.0010.83 ---27.03 0.79-6
    Sep-25   68.009.25 ---25.77 0.75-75
    Sep-25   70.007.70 ---24.52 0.69-26
    Sep-25   74.004.95 ---22.01 0.57-76
    Sep-25   76.003.91 ---21.31 0.49-102
    Sep-25   78.003.05 ---21.01 0.42-75
    Sep-25   80.002.32 2.212.212.2120.71 0.355155
    Sep-25   82.001.76 ---20.40 0.28-100
    Sep-25   84.001.27 ---20.10 0.22-35
    Dec-25   64.0013.40 ---27.66 0.79-35
    Dec-25   72.007.50 ---23.28 0.62-25
    Dec-25   76.005.14 ---21.58 0.51-76
    Dec-25   78.004.21 ---21.33 0.45-50
    Dec-25   80.003.49 ---21.08 0.40-58
    Dec-25   82.002.78 ---20.83 0.34-125
    Dec-25   84.002.26 ---20.58 0.29-11
    Dec-25   86.001.74 ---20.34 0.25-75
    Dec-25   88.001.38 ---20.09 0.20-50
    Mar-26   49.0026.65 ---33.26 0.94-50
    Mar-26   50.0025.73 ---32.82 0.93-100
    Jun-26   64.0014.55 ---26.21 0.76-1
    Jun-26   80.005.05 ---21.23 0.44-1
    Dec-26   58.0019.94 ---28.16 0.82-25
    Dec-26   64.0015.57 ---26.21 0.74-25
    Dec-26   66.0014.14 ---25.56 0.71-25
    Dec-26   72.0010.32 ---23.61 0.62-25
    Jun-27   52.0025.50 ---30.39 0.86-25
    Jun-27   58.0020.98 ---28.63 0.80-25
    Jun-27   62.0018.18 ---27.45 0.75-50
    Jun-27   66.0015.52 ---26.27 0.70-25
    Jun-27   68.0014.29 ---25.69 0.68-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   62.000.01 ---30.79 -0.01-1
    Apr-25 w0   64.000.03 0.050.050.0529.05 -0.0133
    Apr-25 w0   68.000.13 ---25.57 -0.06-10
    Apr-25 w0   72.000.58 ---22.10 -0.23-2
    Apr-25 w0   74.001.11 1.141.141.1420.36 -0.4023
    Apr-25 w0   78.003.50 ---19.04 -0.80-25
    Apr-25 w0   80.005.24 ---18.66 -0.93-25
    May-25   56.000.05 ---35.62 -0.01-3
    May-25   58.000.07 ---33.91 -0.02-3
    Jun-25   39.000.01 ---48.42 --34
    Jun-25   40.000.01 ---47.61 --25
    Jun-25   41.000.01 ---46.79 --25
    Jun-25   44.000.03 ---44.35 --25
    Jun-25   45.000.03 ---43.53 -0.01-25
    Jun-25   46.000.04 ---42.72 -0.01-25
    Jun-25   47.000.04 ---41.90 -0.01-25
    Jun-25   48.000.05 ---41.09 -0.01-30
    Jun-25   50.000.07 ---39.46 -0.01-26
    Jun-25   52.000.10 ---37.82 -0.02-25
    Jun-25   54.000.14 ---36.19 -0.03-32
    Jun-25   58.000.24 ---32.93 -0.05-75
    Jun-25   60.000.31 ---31.30 -0.06-51
    Jun-25   62.000.43 ---29.67 -0.08-31
    Jun-25   64.000.55 ---28.04 -0.11-26
    Jun-25   66.000.75 ---26.41 -0.14-350
    Jun-25   68.000.99 ---24.78 -0.19-155
    Jun-25   70.001.31 ---23.15 -0.25-40
    Jun-25   72.001.76 ---21.52 -0.32-25
    Sep-25   43.000.13 ---39.39 -0.02-25
    Sep-25   44.000.15 ---38.76 -0.02-25
    Sep-25   48.000.24 ---36.25 -0.03-25
    Sep-25   49.000.28 ---35.62 -0.03-25
    Sep-25   50.000.32 ---34.99 -0.04-1
    Sep-25   52.000.40 ---33.73 -0.05-1,000
    Sep-25   56.000.63 ---31.22 -0.08-52
    Sep-25   58.000.75 ---29.97 -0.09-25
    Sep-25   60.000.95 ---28.71 -0.12-1
    Sep-25   62.001.16 ---27.45 -0.14-210
    Sep-25   64.001.42 ---26.20 -0.18-75
    Sep-25   66.001.73 ---24.94 -0.22-101
    Sep-25   68.002.11 ---23.68 -0.26-175
    Sep-25   70.002.57 ---22.43 -0.32-50
    Dec-25   39.000.19 ---39.53 -0.02-25
    Dec-25   40.000.21 ---38.98 -0.02-25
    Dec-25   45.000.38 ---36.24 -0.04-2
    Dec-25   47.000.47 ---35.14 -0.04-25
    Dec-25   48.000.51 ---34.60 -0.05-50
    Dec-25   49.000.56 ---34.05 -0.05-25
    Dec-25   50.000.63 ---33.50 -0.06-501
    Dec-25   52.000.77 ---32.40 -0.07-25
    Dec-25   54.000.90 ---31.31 -0.09-25
    Dec-25   56.001.10 ---30.21 -0.11-50
    Dec-25   58.001.31 ---29.12 -0.13-125
    Dec-25   60.001.52 ---28.02 -0.15-185
    Dec-25   62.001.83 ---26.93 -0.18-92
    Dec-25   64.002.14 ---25.83 -0.21-75
    Dec-25   66.002.50 ---24.73 -0.24-75
    Dec-25   68.002.96 ---23.64 -0.28-25
    Dec-25   70.003.42 ---22.54 -0.33-26
    Dec-25   72.004.05 ---21.45 -0.38-1
    Dec-25   74.004.69 ---20.35 -0.44-1
    Mar-26   50.000.85 ---31.07 -0.07-1
    Jun-26   50.001.05 ---30.06 -0.08-28
    Jun-26   52.001.28 ---29.27 -0.10-27
    Jun-26   60.002.41 ---26.10 -0.18-43
    Jun-26   62.002.75 2.502.552.4725.30 -0.214949
    Jun-26   64.003.19 ---24.51 -0.24-28
    Sep-26   64.003.69 ---23.67 -0.25-25
    Sep-26   66.004.17 ---22.96 -0.28-25
    Sep-26   68.004.75 ---22.26 -0.32-25
    Sep-26   70.005.40 ---21.56 -0.36-25
    Dec-26   62.003.53 ---23.92 -0.23-2
    Dec-26   68.005.13 ---21.97 -0.32-1
    Jun-27   44.001.17 ---28.71 -0.07-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   78.003.02 ---21.01 0.41-2




    Previous Close29.4825/03/25
    ARCELORMITTAL Close 29.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   27.002.89 ---42.86 0.81-5
    Apr-25 w0   33.000.20 ---39.20 0.14-1
    Apr-25 w0   34.000.10 ---38.76 0.08-2
    May-25   33.000.59 0.600.600.6038.68 0.2533
    May-25   34.000.41 ---38.42 0.19-2
    Jun-25   24.005.95 ---42.07 0.88-40
    Jun-25   25.005.12 ---41.29 0.83-113
    Jun-25   29.002.41 ---38.17 0.57-5
    Jun-25   30.001.93 ---37.71 0.50-15
    Jun-25   31.001.52 ---37.58 0.43-1
    Jun-25   33.000.93 ---37.31 0.30-4
    Jun-25   35.000.54 ---37.03 0.20-1
    Jun-25   39.000.15 ---36.49 0.07-5
    Sep-25   21.008.98 ---43.07 0.90-2
    Sep-25   26.005.14 ---39.34 0.73-5
    Sep-25   28.003.89 ---37.85 0.63-16
    Sep-25   29.003.31 ---37.10 0.58-1
    Sep-25   30.002.84 ---36.60 0.53-10
    Sep-25   32.002.04 ---36.08 0.43-1
    Dec-25   20.0010.11 ---41.87 0.90-1
    Dec-25   21.009.28 ---41.24 0.88-2
    Dec-25   24.006.96 ---39.34 0.79-13
    Dec-25   25.006.30 ---38.71 0.75-3
    Dec-25   27.005.00 ---37.44 0.68-6
    Dec-25   28.004.43 ---36.81 0.63-9
    Dec-25   32.002.59 ---35.21 0.46-50
    Jun-29   24.0010.06 ---33.93 0.76-1
    Dec-29   30.007.98 ---33.22 0.65-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   24.000.03 ---43.86 -0.03-8
    Apr-25 w0   25.000.08 ---43.01 -0.06-2
    Apr-25 w0   26.000.16 ---42.17 -0.10-2
    Apr-25 w0   27.000.31 ---41.32 -0.18-4
    Apr-25 w0   28.000.56 0.580.580.5840.47 -0.2844
    Apr-25 w0   29.000.92 ---39.62 -0.41-12
    Jun-25   19.000.04 ---44.74 -0.02-2
    Jun-25   20.000.07 ---43.96 -0.03-11
    Jun-25   22.000.19 ---42.40 -0.07-133
    Jun-25   23.000.29 ---41.62 -0.09-1
    Jun-25   24.000.43 ---40.84 -0.13-5
    Jun-25   25.000.61 ---40.06 -0.18-12
    Jun-25   27.001.13 ---38.50 -0.29-23
    Sep-25   15.500.05 ---45.86 -0.01-4
    Dec-25   15.500.13 ---43.44 -0.03-4
    Dec-25   16.500.20 ---42.81 -0.04-2
    Dec-25   20.000.56 ---40.59 -0.10-2
    Dec-25   23.001.14 ---38.69 -0.18-3
    Dec-25   24.001.37 ---38.06 -0.21-1
    Dec-25   25.001.68 ---37.43 -0.25-1




    Previous Close5.2125/03/25
    ATRESMEDIA Close 5.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   4.900.46 ---26.17 0.76-10
    Sep-25   4.800.54 ---24.65 0.81-13
    Sep-25   5.250.23 ---22.65 0.53-7
    Dec-25   3.002.26 ---29.59 1.00-1
    Dec-25   4.800.55 ---24.33 0.79-1
    Dec-25   5.000.40 ---23.75 0.68-8









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   4.200.03 ---22.74 -0.10-5
    Dec-25   4.900.44 ---19.77 -0.57-2




    Previous Close2.7625/03/25
    B.SABADELL Close 2.81






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   2.400.41 ---31.18 1.001-
    May-25   2.800.08 ---30.54 0.39-10
    Jun-25   2.000.81 ---32.30 0.981-
    Jun-25   2.600.21 ---31.02 0.62-1
    Jun-25   2.700.16 ---30.81 0.53-10
    Jun-25   2.900.08 ---30.55 0.34-10
    Sep-25   2.000.81 ---31.83 0.94-6
    Sep-25   2.700.22 ---30.17 0.54-800
    Sep-25   3.000.11 ---29.78 0.34-5
    Sep-25   3.100.08 ---29.71 0.28-100
    Dec-25   1.801.01 ---31.87 0.9710,000-
    Dec-25   2.600.31 ---30.64 0.60-5
    Dec-25   2.900.18 ---30.24 0.43-10
    Dec-25   3.300.08 ---29.91 0.24-5
    Mar-26   0.752.06 ---35.07 1.0023-









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   1.90- ---26.03 --25
    Apr-25 w0   2.700.07 ---24.70 -0.52-60
    May-25   2.500.03 ---25.21 -0.21-5
    May-25   2.600.06 ---25.04 -0.34-1
    May-25   2.700.11 ---24.88 -0.50-3
    May-25   2.800.17 0.130.130.1324.71 -0.651010
    Jun-25   1.00- ---29.99 --4,765
    Jun-25   1.10- ---29.78 --2,350
    Jun-25   1.20- ---29.56 --1
    Jun-25   1.40- ---29.14 --5,248
    Jun-25   1.60- ---28.71 --20
    Jun-25   1.70- ---28.49 --4
    Jun-25   1.80- ---28.28 --31
    Jun-25   1.90- ---28.07 --550
    Jun-25   2.00- ---27.85 -0.01-504
    Jun-25   2.400.03 ---27.00 -0.17-3
    Jun-25   2.700.14 ---26.36 -0.48-1
    Jun-25   2.900.27 ---26.10 -0.70-10
    Sep-25   1.80- ---26.39 -0.01-4
    Sep-25   2.500.11 ---24.73 -0.34-2
    Sep-25   2.600.16 ---24.49 -0.43-25
    Sep-25   2.800.27 ---24.01 -0.60-1
    Dec-25   1.60- ---25.75 -0.01-10,000
    Dec-25   2.200.05 ---24.83 -0.16-3
    Dec-25   2.300.08 ---24.67 -0.22-40
    Dec-25   2.500.15 ---24.36 -0.35-201
    Dec-25   2.800.30 ---23.90 -0.57-1




    Previous Close10.3625/03/25
    BANKINTER Close 10.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   10.000.73 ---28.19 0.70-20
    Jun-25   6.004.58 ---37.54 1.00-5
    Jun-25   6.753.83 ---35.56 1.00-3
    Jun-25   7.503.08 ---33.57 1.00-44
    Jun-25   7.752.83 ---32.91 1.00-47
    Jun-25   8.252.34 ---31.59 0.99-27
    Jun-25   8.502.09 ---30.92 0.98-2
    Jun-25   8.751.85 ---30.26 0.95-2
    Jun-25   10.500.53 ---25.63 0.53-2
    Sep-25   6.254.33 ---31.31 1.00-1
    Sep-25   6.504.08 ---30.94 1.00-1
    Sep-25   7.003.58 ---30.20 1.00-4
    Sep-25   7.253.33 ---29.83 1.00-10
    Sep-25   7.503.08 ---29.46 1.00-2
    Sep-25   7.752.83 ---29.09 1.00-5
    Sep-25   10.500.71 ---25.02 0.53-100
    Sep-25   11.000.49 ---24.24 0.42-25
    Dec-25   6.753.83 ---29.28 1.00-346
    Dec-25   7.253.33 ---28.76 1.00-322
    Dec-25   7.752.83 ---28.24 1.00-49
    Dec-25   8.002.60 ---27.98 0.95-12
    Dec-25   8.252.37 ---27.72 0.89-2
    Dec-25   8.502.16 ---27.46 0.86-10
    Dec-25   9.251.60 ---26.68 0.76-3
    Dec-25   9.501.42 ---26.42 0.72-8
    Mar-26   4.506.08 ---30.72 1.00-12









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   7.50- ---34.03 --1
    Apr-25 w0   10.000.10 ---27.02 -0.24-7
    May-25   10.000.22 0.170.170.1726.88 -0.3011
    May-25   12.001.55 ---23.21 -0.95-3
    Jun-25   3.80- ---41.46 --1
    Jun-25   6.25- ---34.98 --4
    Jun-25   6.50- ---34.32 --1,005
    Jun-25   6.75- ---33.66 --3
    Jun-25   7.00- ---32.99 --2
    Jun-25   7.25- ---32.33 -0.01-10
    Sep-25   6.00- ---29.15 --4
    Sep-25   7.500.03 ---26.93 -0.03-2
    Sep-25   7.750.04 ---26.56 -0.04-1
    Sep-25   8.000.05 ---26.19 -0.06-5
    Sep-25   8.750.14 ---25.08 -0.14-1
    Dec-25   6.000.01 ---26.92 -0.01-6
    Dec-25   6.500.02 ---26.40 -0.02-1,000
    Dec-25   7.500.07 ---25.36 -0.06-5
    Dec-25   8.000.12 ---24.84 -0.11-35
    Mar-26   5.500.01 ---27.57 -0.01-3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.253.92 ---29.80 0.96-51









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   7.25- ---32.33 -0.01-1




    Previous Close13.1425/03/25
    BBVA Close 13.44






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   13.000.48 ---35.97 0.85-6
    Mar-25 w4   13.500.14 ---34.09 0.45-7
    Mar-25 w4   14.000.02 ---33.49 0.09-10
    Apr-25 w1   13.500.29 ---34.83 0.49-10
    Apr-25 w1   14.000.11 ---34.35 0.25-10
    Apr-25 w0   9.254.20 ---51.47 1.00-2
    Apr-25 w0   9.753.70 ---49.41 1.00-150
    Apr-25 w0   11.002.45 ---44.27 0.99-100
    Apr-25 w0   11.501.96 ---42.21 0.97-450
    Apr-25 w0   12.001.49 ---40.15 0.93-275
    Apr-25 w0   12.501.04 0.960.960.9638.09 0.8410630
    Apr-25 w0   13.000.65 0.590.590.5936.03 0.69100250
    Apr-25 w0   13.500.35 0.300.300.3034.19 0.491085
    Apr-25 w0   14.000.17 ---33.93 0.29-83
    Apr-25 w0   14.500.07 ---33.67 0.15-2
    Apr-25 w0   15.000.03 ---33.41 0.06-20
    May-25   9.753.70 ---48.99 1.00-150
    May-25   10.003.45 ---47.96 1.00-150
    May-25   11.002.46 ---43.82 0.97-150
    May-25   13.000.78 ---35.53 0.62-340
    May-25   13.500.50 ---33.70 0.46-10
    May-25   14.000.32 0.260.260.2633.60 0.332113
    May-25   14.500.20 ---33.50 0.23-10
    May-25   15.000.12 ---33.40 0.15-10
    May-25   15.500.07 ---33.30 0.10-10
    Jun-25   7.505.95 ---55.44 1.00-10
    Jun-25   7.755.70 ---54.46 1.00-150
    Jun-25   8.005.45 ---53.48 1.00-300
    Jun-25   8.255.20 ---52.50 1.00-1
    Jun-25   8.754.70 ---50.54 1.00-144
    Jun-25   9.004.45 ---49.56 1.00-10,039
    Jun-25   9.254.20 ---48.58 1.00-9
    Jun-25   9.503.95 ---47.60 1.00-1,601
    Jun-25   9.753.70 ---46.62 0.99-448
    Jun-25   10.003.46 ---45.64 0.99-14,335
    Jun-25   10.502.97 ---43.68 0.97-108
    Jun-25   11.002.49 ---41.72 0.93-460
    Jun-25   11.502.05 ---39.76 0.87-151
    Jun-25   12.001.63 ---37.80 0.78-104
    Jun-25   12.501.25 ---35.84 0.68-20
    Jun-25   13.000.92 ---33.88 0.57-1,056
    Jun-25   13.500.66 ---32.15 0.46-215
    Jun-25   14.000.48 0.400.400.4032.05 0.375058
    Jun-25   14.500.34 ---31.95 0.29-10,630
    Jun-25   15.000.23 ---31.85 0.22-19
    Jun-25   15.500.16 ---31.75 0.16-10
    Sep-25   8.504.95 ---46.04 1.00-2
    Sep-25   8.754.70 ---45.31 1.00-2
    Sep-25   9.004.45 ---44.57 0.99-1
    Sep-25   9.254.21 ---43.84 0.98-100
    Sep-25   9.503.97 ---43.11 0.97-10
    Sep-25   9.753.73 ---42.38 0.95-878
    Sep-25   10.003.50 ---41.65 0.93-639
    Sep-25   10.503.06 ---40.18 0.86-1,100
    Sep-25   11.002.65 ---38.72 0.81-17
    Sep-25   11.502.27 ---37.26 0.74-102
    Sep-25   12.001.91 ---35.79 0.69-198
    Sep-25   12.501.59 1.491.491.4934.33 0.635161
    Sep-25   13.001.27 ---32.87 0.57-168
    Sep-25   13.501.02 ---31.56 0.50-1,469
    Sep-25   14.000.82 ---31.37 0.43-22
    Sep-25   14.500.65 ---31.19 0.37-6
    Sep-25   15.000.52 ---31.00 0.31-2
    Sep-25   15.500.40 ---30.81 0.26-2
    Sep-25   17.000.18 ---30.26 0.14-80
    Sep-25   17.500.13 0.120.120.1230.07 0.111010
    Dec-25   7.256.19 ---47.44 1.00-16
    Dec-25   7.505.94 ---46.83 1.00-50
    Dec-25   7.755.69 ---46.22 1.00-100
    Dec-25   8.005.45 ---45.61 1.00-14
    Dec-25   8.504.95 4.704.704.7044.40 1.0011
    Dec-25   8.754.70 ---43.79 0.99-105
    Dec-25   9.004.46 ---43.18 0.97-2
    Dec-25   9.254.23 ---42.57 0.95-102
    Dec-25   9.503.99 ---41.97 0.93-2
    Dec-25   9.753.77 ---41.36 0.90-17
    Dec-25   10.003.56 ---40.75 0.88-25
    Dec-25   10.503.15 ---39.54 0.82-575
    Dec-25   11.002.78 ---38.32 0.77-10,118
    Dec-25   11.502.42 ---37.11 0.73-263
    Dec-25   12.002.09 ---35.89 0.68-10,214
    Dec-25   12.501.77 ---34.67 0.63-689
    Dec-25   13.001.48 ---33.46 0.57-5,216
    Dec-25   13.501.23 ---32.37 0.51-595
    Dec-25   14.001.03 ---32.17 0.46-363
    Dec-25   14.500.86 0.740.740.7431.97 0.40548
    Dec-25   15.000.71 ---31.77 0.35-68
    Dec-25   15.500.59 ---31.57 0.31-43
    Dec-25   16.000.48 ---31.37 0.26-66
    Dec-25   16.500.39 ---31.18 0.23-12
    Dec-25   17.000.32 ---30.98 0.19-10
    Dec-25   17.500.25 ---30.78 0.16-10
    Mar-26   5.258.19 ---49.01 1.00-10
    Mar-26   7.256.19 ---44.79 1.00-6
    Mar-26   8.255.19 ---42.68 1.00-1
    Mar-26   9.004.48 ---41.10 0.95-3,205
    Mar-26   9.254.26 ---40.57 0.91-325
    Mar-26   9.504.04 ---40.05 0.87-25
    Mar-26   10.003.64 ---38.99 0.83-25
    Mar-26   10.503.27 ---37.94 0.79-75
    Mar-26   11.002.91 ---36.88 0.75-125
    Mar-26   11.502.56 ---35.83 0.71-25
    Mar-26   12.002.25 ---34.78 0.67-13
    Mar-26   12.501.95 ---33.72 0.62-300
    Mar-26   13.001.67 ---32.67 0.57-300
    Mar-26   13.501.42 ---31.71 0.52-300
    Mar-26   14.001.21 ---31.46 0.47-600
    Mar-26   14.501.05 ---31.21 0.43-150
    Jun-26   7.755.69 ---44.39 1.00-150
    Jun-26   8.255.19 ---43.32 1.00-150
    Jun-26   8.504.95 ---42.79 0.99-150
    Jun-26   8.754.73 ---42.25 0.96-300
    Jun-26   9.004.51 ---41.72 0.93-350
    Jun-26   9.254.29 ---41.19 0.89-225
    Jun-26   9.504.07 ---40.65 0.85-225
    Jun-26   9.753.87 ---40.12 0.83-150
    Jun-26   10.003.69 ---39.59 0.82-25
    Jun-26   10.503.33 ---38.52 0.78-50
    Jun-26   11.002.97 ---37.45 0.75-125
    Jun-26   11.502.65 ---36.39 0.71-2,750
    Jun-26   12.002.33 ---35.32 0.66-196
    Jun-26   12.502.03 ---34.25 0.62-50
    Jun-26   13.001.76 ---33.19 0.57-25
    Sep-26   8.504.97 ---41.50 0.97-450
    Sep-26   8.754.75 ---41.03 0.94-300
    Sep-26   9.004.53 ---40.55 0.90-650
    Sep-26   9.254.32 ---40.07 0.86-600
    Sep-26   9.504.12 ---39.59 0.84-700
    Sep-26   9.753.93 ---39.12 0.82-500
    Sep-26   10.003.76 ---38.64 0.81-325
    Sep-26   10.503.40 ---37.68 0.77-75
    Sep-26   11.003.06 ---36.73 0.74-50
    Sep-26   11.502.75 ---35.77 0.70-25
    Sep-26   12.502.15 ---33.87 0.62-200
    Sep-26   13.001.89 ---32.91 0.57-75
    Sep-26   13.501.64 ---32.04 0.53-75
    Sep-26   14.001.45 ---31.78 0.49-75
    Sep-26   14.501.29 ---31.52 0.45-75
    Dec-26   8.754.77 ---41.31 0.93-150
    Dec-26   9.004.55 ---40.86 0.89-5,150
    Dec-26   9.753.98 ---39.50 0.82-25
    Dec-26   10.003.80 ---39.05 0.80-36
    Dec-26   11.003.14 ---37.24 0.73-50
    Dec-26   11.502.83 ---36.33 0.69-1
    Dec-26   12.002.53 ---35.43 0.66-25
    Dec-26   12.502.26 ---34.52 0.62-26
    Dec-26   13.002.00 ---33.62 0.58-25
    Mar-27   10.003.90 ---39.07 0.79-25
    Mar-27   12.002.66 ---35.60 0.65-25
    Jun-27   8.504.97 ---41.59 0.88-100
    Jun-27   9.004.59 ---40.75 0.85-25
    Jun-27   11.502.96 ---36.53 0.69-25
    Jun-27   12.002.68 ---35.69 0.65-25
    Jun-27   12.502.43 ---34.85 0.62-25
    Jun-27   13.002.17 2.082.082.0834.00 0.58251
    Dec-27   6.756.69 ---44.20 0.97-300
    Dec-27   7.006.44 ---43.80 0.95-150
    Dec-27   7.256.19 ---43.40 0.94-150
    Dec-27   7.505.94 ---43.00 0.93-150
    Dec-27   7.755.69 ---42.59 0.92-150
    Dec-27   9.754.12 ---39.37 0.80-1
    Dec-27   10.003.97 ---38.97 0.78-7,543
    Dec-27   11.003.37 ---37.35 0.72-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   13.000.03 ---35.10 -0.14-10
    Mar-25 w4   13.500.19 ---33.22 -0.55-10
    Apr-25 w1   12.500.05 ---37.08 -0.11-30
    Apr-25 w1   13.000.13 ---35.02 -0.27-22
    Apr-25 w0   9.75- ---47.09 -0.01-1
    Apr-25 w0   10.00- ---46.06 -0.01-5,015
    Apr-25 w0   10.500.01 ---44.00 -0.02-225
    Apr-25 w0   11.000.03 ---41.95 -0.05-316
    Apr-25 w0   11.500.06 ---39.89 -0.10-420
    Apr-25 w0   12.000.12 ---37.83 -0.18-362
    Apr-25 w0   12.500.24 ---35.77 -0.30-306
    Apr-25 w0   13.000.42 ---33.71 -0.47-100
    Apr-25 w0   13.500.69 ---31.87 -0.65-100
    May-25   10.500.07 ---41.99 -0.07-150
    May-25   12.000.27 0.270.270.2735.77 -0.2420173
    May-25   12.500.40 ---33.70 -0.34-1
    May-25   13.000.59 ---31.63 -0.46-80
    Jun-25   4.40- ---64.21 --2
    Jun-25   5.25- ---60.88 --5
    Jun-25   5.75- ---58.92 --10
    Jun-25   6.25- ---56.97 --60,000
    Jun-25   6.50- ---55.99 --8
    Jun-25   6.750.01 ---55.01 --1
    Jun-25   7.250.01 ---53.05 -0.01-52,350
    Jun-25   7.500.01 ---52.07 -0.01-257
    Jun-25   7.750.02 ---51.09 -0.01-335
    Jun-25   8.000.02 ---50.11 -0.02-15,977
    Jun-25   8.250.03 ---49.13 -0.02-430
    Jun-25   8.500.03 ---48.15 -0.03-113
    Jun-25   8.750.04 ---47.17 -0.03-5,100
    Jun-25   9.000.05 ---46.19 -0.04-23,762
    Jun-25   9.250.06 ---45.21 -0.05-1,239
    Jun-25   9.500.07 ---44.23 -0.06-2,015
    Jun-25   9.750.09 ---43.25 -0.07-647
    Jun-25   10.000.11 ---42.27 -0.08-4,665
    Jun-25   10.500.15 ---40.31 -0.11-11,222
    Jun-25   11.000.21 ---38.35 -0.15-635
    Jun-25   11.500.30 ---36.39 -0.21-116
    Jun-25   12.000.41 ---34.43 -0.27-286
    Jun-25   12.500.55 ---32.47 -0.362,0002,041
    Jun-25   13.000.73 ---30.51 -0.45-10
    Jun-25   13.500.97 ---28.78 -0.56-1
    Jun-25   14.001.30 ---28.68 -0.66-1
    Sep-25   6.000.01 ---50.90 -0.01-27,511
    Sep-25   6.500.02 ---49.44 -0.01-5
    Sep-25   6.750.03 ---48.71 -0.02-2,000
    Sep-25   7.500.05 ---46.51 -0.03-59
    Sep-25   7.750.07 ---45.78 -0.03-180
    Sep-25   8.000.08 ---45.05 -0.04-101
    Sep-25   8.250.09 ---44.32 -0.05-10
    Sep-25   8.500.11 ---43.59 -0.06-10
    Sep-25   8.750.13 ---42.86 -0.07-37
    Sep-25   9.000.15 ---42.12 -0.08-304
    Sep-25   9.250.17 ---41.39 -0.09-604
    Sep-25   9.500.20 ---40.66 -0.10-450
    Sep-25   9.750.23 ---39.93 -0.11-210
    Sep-25   10.000.26 ---39.20 -0.13-123
    Sep-25   10.500.34 0.320.320.3237.73 -0.162482
    Sep-25   11.000.43 ---36.27 -0.20-200
    Sep-25   11.500.54 ---34.81 -0.25-3
    Sep-25   12.000.68 ---33.34 -0.31-10,013
    Sep-25   13.501.26 ---29.11 -0.52-2
    Dec-25   3.20- ---54.17 --10
    Dec-25   4.200.01 ---51.74 --100
    Dec-25   4.300.01 ---51.50 --100
    Dec-25   4.400.01 ---51.25 --200
    Dec-25   4.500.01 ---51.01 --200
    Dec-25   4.600.01 ---50.77 --200
    Dec-25   4.700.01 ---50.52 -0.01-200
    Dec-25   4.800.01 ---50.28 -0.01-100
    Dec-25   4.900.01 ---50.04 -0.01-200
    Dec-25   5.000.02 ---49.79 -0.01-1,500
    Dec-25   5.250.02 ---49.19 -0.01-100
    Dec-25   5.500.02 ---48.58 -0.01-100
    Dec-25   6.000.04 ---47.36 -0.02-42
    Dec-25   6.250.05 ---46.76 -0.02-2,953
    Dec-25   7.000.09 ---44.93 -0.04-51,800
    Dec-25   7.250.10 ---44.33 -0.04-150
    Dec-25   7.500.12 ---43.72 -0.05-2,554
    Dec-25   8.000.16 ---42.50 -0.07-48,000
    Dec-25   8.250.19 ---41.89 -0.08-203
    Dec-25   8.500.21 ---41.29 -0.09-11
    Dec-25   8.750.25 ---40.68 -0.10-542
    Dec-25   9.000.28 ---40.07 -0.11-53
    Dec-25   9.250.32 ---39.46 -0.12-129
    Dec-25   9.500.35 ---38.86 -0.14-407
    Dec-25   9.750.40 ---38.25 -0.15-152
    Dec-25   10.000.45 ---37.64 -0.17-10,095
    Dec-25   10.500.55 ---36.43 -0.21-256
    Dec-25   11.000.68 ---35.21 -0.25-572
    Dec-25   11.500.82 ---34.00 -0.29-21
    Dec-25   12.000.98 ---32.78 -0.35-12
    Dec-25   12.501.17 ---31.56 -0.40-10
    Dec-25   13.001.38 ---30.35 -0.46-3
    Dec-25   15.002.64 ---28.66 -0.69-50
    Mar-26   7.000.12 ---42.30 -0.05-2
    Mar-26   7.500.17 ---41.24 -0.06-5
    Mar-26   8.000.22 ---40.19 -0.08-8,024
    Mar-26   8.250.25 ---39.66 -0.09-69,000
    Mar-26   8.500.29 ---39.13 -0.10-58,003
    Mar-26   8.750.32 ---38.61 -0.11-5
    Mar-26   9.000.36 ---38.08 -0.12-55
    Mar-26   9.250.39 ---37.55 -0.14-25
    Mar-26   9.500.45 ---37.03 -0.15-125
    Mar-26   9.750.50 ---36.50 -0.17-125
    Mar-26   10.500.66 ---34.92 -0.22-10
    Mar-26   12.001.12 ---31.76 -0.35-10
    Mar-26   12.501.31 ---30.70 -0.40-170
    Jun-26   5.250.06 ---45.13 -0.02-1
    Jun-26   7.000.20 ---41.40 -0.06-23,800
    Jun-26   7.250.22 ---40.86 -0.07-150
    Jun-26   7.500.25 ---40.33 -0.08-14,800
    Jun-26   7.750.29 ---39.80 -0.09-450
    Jun-26   8.000.32 ---39.26 -0.10-2,800
    Jun-26   8.500.40 ---38.20 -0.13-25
    Jun-26   8.750.44 ---37.66 -0.14-75
    Jun-26   9.000.49 ---37.13 -0.15-150
    Jun-26   9.250.55 ---36.60 -0.17-275
    Jun-26   9.500.60 ---36.06 -0.18-485
    Jun-26   9.750.65 ---35.53 -0.20-1,059
    Jun-26   10.000.71 ---35.00 -0.21-752
    Jun-26   10.500.85 ---33.93 -0.25-2,750
    Jun-26   11.000.99 ---32.86 -0.29-993
    Jun-26   11.501.16 ---31.80 -0.33-2,752
    Jun-26   12.501.55 ---29.66 -0.42-25
    Jun-26   13.001.78 ---28.60 -0.47-50
    Sep-26   6.750.20 ---40.23 -0.06-1
    Sep-26   9.000.56 ---35.93 -0.16-674
    Sep-26   9.250.61 ---35.45 -0.17-368
    Sep-26   9.500.67 ---34.97 -0.19-25
    Sep-26   9.750.72 ---34.50 -0.20-200
    Sep-26   10.000.79 ---34.02 -0.22-150
    Sep-26   10.500.94 ---33.06 -0.25-300
    Sep-26   11.001.08 ---32.11 -0.29-300
    Sep-26   12.501.66 ---29.25 -0.42-50
    Dec-26   5.750.15 ---41.57 -0.05-150
    Dec-26   6.000.18 ---41.12 -0.05-10,150
    Dec-26   6.250.21 ---40.67 -0.06-150
    Dec-26   6.500.23 ---40.21 -0.07-23,250
    Dec-26   6.750.27 ---39.76 -0.07-450
    Dec-26   7.000.31 ---39.31 -0.08-300
    Dec-26   7.250.35 ---38.86 -0.09-600
    Dec-26   7.500.38 ---38.40 -0.10-450
    Dec-26   7.750.42 ---37.95 -0.11-451
    Dec-26   8.000.47 ---37.50 -0.13-18,450
    Dec-26   8.250.52 ---37.05 -0.14-15
    Dec-26   8.500.58 ---36.59 -0.15-25,000
    Dec-26   8.750.63 ---36.14 -0.16-311
    Dec-26   9.000.68 ---35.69 -0.18-5,933
    Dec-26   9.250.74 ---35.24 -0.19-75
    Dec-26   9.500.81 ---34.78 -0.21-75
    Dec-26   9.750.88 ---34.33 -0.22-200
    Dec-26   10.000.96 ---33.88 -0.24-226
    Dec-26   10.501.10 ---32.97 -0.27-300
    Dec-26   11.001.27 ---32.07 -0.31-368
    Dec-26   13.002.11 ---28.45 -0.47-12,500
    Mar-27   8.500.64 ---36.01 -0.16-25
    Mar-27   8.750.69 ---35.57 -0.17-25
    Mar-27   9.000.75 ---35.14 -0.18-25
    Mar-27   9.250.81 ---34.70 -0.19-25
    Mar-27   9.500.89 ---34.27 -0.21-30
    Mar-27   9.750.96 ---33.84 -0.22-25
    Jun-27   4.300.08 ---41.90 -0.02-1
    Jun-27   4.500.10 ---41.57 -0.03-1
    Jun-27   4.900.13 ---40.89 -0.03-150
    Jun-27   5.000.14 ---40.72 -0.04-300
    Jun-27   5.250.16 ---40.30 -0.04-298
    Jun-27   7.000.40 ---37.35 -0.10-2
    Jun-27   8.000.60 ---35.66 -0.14-1
    Jun-27   9.000.84 ---33.98 -0.20-7,000
    Jun-27   9.751.06 ---32.71 -0.24-175
    Jun-27   11.001.49 ---30.61 -0.32-75
    Dec-27   4.400.12 ---39.92 -0.03-1
    Dec-27   4.900.17 ---39.12 -0.04-150
    Dec-27   5.000.18 ---38.96 -0.05-150
    Dec-27   6.500.39 ---36.54 -0.09-10
    Dec-27   7.000.48 ---35.73 -0.11-150
    Dec-27   7.250.53 ---35.33 -0.12-150
    Dec-27   7.750.64 ---34.52 -0.14-1
    Dec-27   8.500.82 ---33.31 -0.18-150
    Dec-27   8.750.89 ---32.91 -0.19-1
    Dec-27   9.000.96 ---32.51 -0.21-7,650
    Dec-27   9.501.10 ---31.70 -0.24-250
    Dec-27   10.001.26 ---30.90 -0.27-100
    Dec-27   10.501.44 ---30.09 -0.30-150
    Dec-27   11.001.62 ---29.28 -0.33-154
    Dec-27   13.002.48 ---26.06 -0.48-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.502.56 ---46.32 0.97-20
    Apr-25 w0   11.002.08 ---44.27 0.94-66
    Apr-25 w0   11.501.62 ---42.21 0.89-40
    Apr-25 w0   12.001.19 1.131.131.1340.15 0.812080
    Apr-25 w0   12.500.81 0.750.750.6838.09 0.692176
    Apr-25 w0   13.000.50 ---36.03 0.53-30
    May-25   12.001.41 ---39.67 0.74-20
    May-25   12.501.05 ---37.60 0.65-20
    May-25   13.000.74 0.670.670.6435.53 0.543040
    Jun-25   8.005.11 ---53.48 0.97-5
    Jun-25   9.004.15 ---49.56 0.95-20
    Jun-25   10.003.23 ---45.64 0.90-102
    Jun-25   12.501.23 ---35.84 0.64-1
    Jun-25   13.500.65 0.580.580.5832.15 0.451010
    Sep-25   10.003.45 ---41.65 0.85-20
    Sep-25   11.002.64 ---38.72 0.78-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.000.01 ---46.06 -0.01-40
    Apr-25 w0   10.500.01 ---44.00 -0.02-40
    Apr-25 w0   11.000.03 ---41.95 -0.05-50
    Apr-25 w0   12.000.12 ---37.83 -0.18-90
    Apr-25 w0   12.500.24 ---35.77 -0.30-25
    Apr-25 w0   13.000.42 ---33.71 -0.46-20
    May-25   12.000.27 ---35.77 -0.24-20
    May-25   12.500.40 ---33.70 -0.34-20
    May-25   13.000.59 ---31.63 -0.46-30
    Jun-25   7.500.01 ---52.07 -0.01-15
    Jun-25   8.000.02 ---50.11 -0.02-20
    Jun-25   8.500.03 ---48.15 -0.03-652
    Jun-25   9.000.05 ---46.19 -0.04-20
    Jun-25   10.000.11 ---42.27 -0.08-70
    Jun-25   13.000.72 ---30.51 -0.45-10
    Sep-25   8.000.08 ---45.05 -0.04-10
    Sep-25   9.500.20 ---40.66 -0.10-10
    Sep-25   10.000.26 ---39.20 -0.13-10
    Sep-25   10.500.33 ---37.73 -0.16-10
    Sep-25   11.000.43 ---36.27 -0.20-10
    Dec-26   10.000.94 ---33.88 -0.23-40




    Previous Close7.3025/03/25
    CAIXABANK Close 7.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.501.02 ---35.63 0.95-1
    Apr-25 w0   7.000.57 ---32.47 0.82-10
    May-25   7.000.59 ---31.08 0.79-1
    Jun-25   4.003.51 ---49.22 1.00-1
    Jun-25   4.802.71 ---44.38 1.00-15
    Jun-25   4.902.61 ---43.78 1.00-23
    Jun-25   5.002.51 ---43.17 1.00-2
    Jun-25   5.252.26 ---41.66 1.00-400
    Jun-25   5.502.01 ---40.15 0.99-39
    Jun-25   5.751.76 ---38.64 0.99-100
    Jun-25   6.001.52 ---37.13 0.97-453
    Jun-25   6.251.28 ---35.62 0.94-31
    Jun-25   7.250.46 ---29.57 0.62-150
    Jun-25   7.500.31 ---28.07 0.49-1
    Jun-25   7.750.22 ---27.80 0.37-3
    Jun-25   8.000.14 ---27.53 0.27-1
    Sep-25   4.203.30 ---45.25 1.00-4
    Sep-25   5.502.02 ---38.60 0.97-25
    Sep-25   5.751.78 ---37.33 0.94-1
    Sep-25   6.501.13 ---33.49 0.78-15
    Sep-25   7.750.39 ---28.09 0.42-3
    Dec-25   4.203.30 3.203.203.2043.60 1.0011
    Dec-25   5.502.03 ---38.00 0.94-27
    Dec-25   6.001.60 ---35.84 0.85-17
    Dec-25   6.251.40 ---34.76 0.79-5
    Dec-25   6.501.22 ---33.68 0.73-4,004
    Dec-25   7.000.89 ---31.53 0.62-16
    Dec-25   7.250.74 ---30.45 0.56-37
    Dec-25   8.000.42 ---28.78 0.39-3
    Dec-25   8.250.35 ---28.48 0.34-9
    Mar-26   6.751.15 ---32.67 0.65-5
    Mar-26   7.001.00 ---31.76 0.61-1
    Dec-26   4.203.30 ---39.97 1.00-25
    Dec-26   7.001.14 ---32.12 0.61-7,500
    Jun-27   4.003.50 ---40.07 1.00-25
    Jun-27   4.303.20 ---39.32 1.00-25
    Dec-27   4.103.40 ---40.14 1.00-25
    Dec-27   4.303.20 ---39.67 1.00-25
    Dec-27   4.702.80 ---38.72 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.00- ---35.05 --1
    Apr-25 w0   6.25- ---33.47 -0.01-1
    Apr-25 w0   6.500.01 ---31.89 -0.03-150
    Apr-25 w0   7.000.05 ---28.73 -0.16-6
    Apr-25 w0   7.500.19 ---25.59 -0.48-5
    May-25   6.250.04 ---31.73 -0.10-5
    May-25   6.500.07 ---30.19 -0.16-10
    May-25   7.000.19 0.170.170.1727.13 -0.3613
    Jun-25   2.90- ---52.38 --25
    Jun-25   3.20- ---50.57 --25
    Jun-25   3.30- ---49.96 --25
    Jun-25   3.40- ---49.36 --25
    Jun-25   3.50- ---48.75 --25
    Jun-25   3.60- ---48.15 --25
    Jun-25   3.70- ---47.54 --25
    Jun-25   3.80- ---46.94 --25
    Jun-25   4.00- ---45.73 --2
    Jun-25   4.50- ---42.71 -0.01-10
    Jun-25   4.600.01 ---42.10 -0.01-20
    Jun-25   4.700.01 ---41.50 -0.01-8
    Jun-25   4.800.01 ---40.89 -0.01-675
    Jun-25   4.900.01 ---40.29 -0.02-2
    Jun-25   5.000.01 ---39.68 -0.02-22
    Jun-25   5.250.02 ---38.17 -0.03-118
    Jun-25   5.500.03 ---36.66 -0.05-9
    Jun-25   5.750.05 ---35.15 -0.08-4
    Jun-25   6.000.07 ---33.64 -0.11-36
    Jun-25   6.250.10 ---32.13 -0.15-60
    Jun-25   6.500.14 ---30.61 -0.21-1
    Jun-25   6.750.20 ---29.10 -0.29-60
    Jun-25   7.000.27 ---27.59 -0.37-3
    Sep-25   3.500.01 ---47.20 -0.01-60,800
    Sep-25   3.600.01 ---46.69 -0.01-15,525
    Sep-25   3.700.01 ---46.18 -0.01-25
    Sep-25   4.900.06 ---40.04 -0.06-4
    Sep-25   5.000.07 ---39.53 -0.07-306
    Sep-25   5.250.09 ---38.25 -0.09-20
    Sep-25   5.500.12 ---36.97 -0.11-12
    Sep-25   5.750.15 ---35.70 -0.14-1
    Sep-25   6.250.24 ---33.14 -0.22-1
    Sep-25   6.500.30 ---31.86 -0.27-25
    Sep-25   6.750.37 ---30.58 -0.32-75
    Sep-25   7.000.45 ---29.31 -0.39-22
    Dec-25   3.300.01 ---42.45 -0.01-450
    Dec-25   3.500.01 ---41.59 -0.01-3
    Dec-25   4.500.06 ---37.28 -0.05-30
    Dec-25   5.000.10 ---35.12 -0.09-3
    Dec-25   5.500.16 ---32.97 -0.14-2
    Dec-25   6.000.26 ---30.81 -0.21-3
    Dec-25   6.250.32 ---29.73 -0.25-75
    Dec-25   6.500.38 ---28.65 -0.30-4,075
    Mar-26   4.200.05 ---34.47 -0.04-63,000
    Mar-26   4.500.07 ---33.38 -0.06-23,000
    Mar-26   4.700.08 ---32.65 -0.0724,20024,200
    Mar-26   5.250.14 ---30.64 -0.12-1
    Jun-26   3.200.02 ---36.51 -0.02-25
    Jun-26   3.400.03 ---35.86 -0.02-25
    Jun-26   4.900.16 ---30.99 -0.12-27
    Dec-26   5.250.29 ---28.30 -0.18-75
    Dec-27   3.500.10 ---30.17 -0.06-1
    Dec-27   4.200.20 ---28.52 -0.11-1
    Dec-27   5.500.51 ---25.46 -0.25-160
    Dec-27   5.750.59 ---24.87 -0.29-1
    Dec-27   6.000.68 ---24.28 -0.32-150
    Dec-27   6.750.99 ---22.51 -0.44-150
    Dec-29   5.000.73 ---27.64 -0.26-16,000




    Previous Close32.5225/03/25
    CELLNEX Close 32.46






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   31.001.88 ---29.32 0.75-25
    Apr-25 w0   32.001.18 ---27.68 0.60-25
    Apr-25 w0   33.000.66 ---26.73 0.43-3
    Apr-25 w0   35.000.14 ---26.01 0.14-8
    Apr-25 w0   36.000.05 ---25.65 0.06-5,000
    May-25   34.000.77 ---27.04 0.36-3
    Jun-25   31.002.74 ---29.30 0.67-4
    Jun-25   32.002.10 ---28.03 0.58-1,778
    Jun-25   33.001.57 ---27.29 0.49-105
    Jun-25   35.000.82 ---26.74 0.32-702
    Jun-25   36.000.57 ---26.46 0.24-4
    Jun-25   37.000.39 ---26.18 0.18-10
    Jun-25   38.000.25 ---25.90 0.13-19
    Jun-25   40.000.09 ---25.35 0.06-1
    Jun-25   46.00- ---23.69 --100
    Jun-25   47.00- ---23.41 --1
    Jun-25   50.00- ---22.58 --25
    Sep-25   30.004.19 ---29.46 0.70-19
    Sep-25   34.001.95 ---27.01 0.46-2
    Sep-25   36.001.25 ---26.56 0.34-1
    Sep-25   37.001.00 ---26.33 0.29-1
    Sep-25   38.000.76 ---26.11 0.24-1
    Sep-25   40.000.44 0.400.400.4025.66 0.151919
    Dec-25   32.003.52 ---27.68 0.59-4
    Dec-25   33.003.01 ---27.23 0.54-340
    Dec-25   34.002.57 ---27.02 0.49-29
    Dec-25   35.002.17 ---26.80 0.44-25
    Dec-25   36.001.83 ---26.59 0.39-25
    Dec-25   40.000.83 ---25.72 0.22-50
    Dec-25   41.000.67 ---25.51 0.19-25
    Dec-25   42.000.53 ---25.29 0.16-1,000
    Dec-25   45.000.25 ---24.65 0.09-1,850
    Dec-25   49.000.08 ---23.78 0.03-10
    Mar-26   36.002.34 ---26.58 0.43-1
    Jun-26   46.000.57 ---24.57 0.14-25
    Sep-26   34.003.88 ---27.33 0.53-25
    Sep-26   35.003.44 ---27.11 0.50-25
    Sep-26   36.003.09 ---26.90 0.46-25
    Sep-26   37.002.75 ---26.68 0.43-25
    Sep-26   38.002.42 ---26.47 0.39-25
    Sep-26   39.002.13 ---26.25 0.36-25
    Sep-26   40.001.88 ---26.03 0.33-25
    Dec-26   28.007.52 ---30.58 0.74-50
    Dec-26   29.006.90 ---30.05 0.71-50
    Dec-26   30.006.31 ---29.53 0.68-100
    Dec-26   31.005.72 ---29.00 0.64-100
    Dec-26   32.005.16 ---28.48 0.61-100
    Dec-26   33.004.70 ---28.12 0.58-75
    Dec-26   34.004.25 ---27.89 0.54-95
    Dec-26   35.003.82 ---27.67 0.51-120
    Dec-26   36.003.46 ---27.44 0.48-85
    Dec-26   37.003.12 ---27.21 0.45-50
    Dec-26   38.002.78 ---26.99 0.41-25
    Dec-26   39.002.47 ---26.76 0.38-25
    Dec-26   40.002.22 ---26.54 0.35-25
    Dec-26   42.001.72 ---26.08 0.30-25
    Dec-26   44.001.34 ---25.63 0.25-25
    Dec-26   45.001.17 ---25.41 0.22-25
    Dec-26   46.000.99 ---25.18 0.20-25
    Jun-27   28.008.10 ---31.02 0.73-100
    Jun-27   29.007.53 ---30.58 0.70-100
    Jun-27   30.006.97 ---30.14 0.67-125
    Jun-27   31.006.41 ---29.69 0.65-150
    Jun-27   32.005.88 ---29.25 0.62-100
    Jun-27   33.005.43 ---28.92 0.59-100
    Jun-27   34.005.00 ---28.67 0.56-125
    Jun-27   35.004.57 ---28.42 0.53-100
    Jun-27   36.004.17 ---28.18 0.50-125
    Jun-27   37.003.84 ---27.93 0.48-125
    Jun-27   38.003.51 ---27.68 0.45-75
    Jun-27   39.003.17 ---27.44 0.42-75
    Jun-27   40.002.86 ---27.19 0.39-50
    Jun-27   41.002.61 ---26.95 0.37-50
    Jun-27   42.002.36 ---26.70 0.34-50
    Jun-27   43.002.11 ---26.45 0.32-50
    Jun-27   44.001.88 ---26.21 0.29-50
    Jun-27   45.001.69 ---25.96 0.27-50
    Jun-27   46.001.52 ---25.71 0.25-50
    Jun-27   49.001.04 ---24.97 0.19-50
    Jun-27   50.000.92 ---24.73 0.17-111
    Dec-27   40.003.40 ---27.58 0.42-48









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   29.000.08 ---31.66 -0.07-25
    Apr-25 w0   30.000.18 ---30.02 -0.14-332
    Apr-25 w0   31.000.35 ---28.38 -0.24-467
    Apr-25 w0   34.001.81 ---25.43 -0.75-20
    May-25   26.000.09 ---36.92 -0.05-10
    Jun-25   22.000.05 ---40.66 -0.02-345
    Jun-25   23.000.07 ---39.39 -0.03-26
    Jun-25   27.000.33 ---34.29 -0.11-51
    Jun-25   28.000.45 ---33.02 -0.15-51
    Jun-25   29.000.63 ---31.75 -0.20-105
    Jun-25   30.000.84 ---30.47 -0.26-27
    Jun-25   31.001.12 ---29.20 -0.34-8
    Jun-25   32.001.48 ---27.93 -0.42-109
    Sep-25   22.000.17 ---36.32 -0.05-425
    Sep-25   23.000.23 ---35.46 -0.06-25
    Sep-25   28.000.92 ---31.20 -0.21-50
    Sep-25   29.001.15 ---30.35 -0.25-25
    Sep-25   31.001.76 ---28.64 -0.36-25
    Sep-25   35.003.82 ---26.83 -0.61-18
    Sep-25   36.004.49 ---26.60 -0.67-4
    Dec-25   22.000.35 ---35.20 -0.07-610
    Dec-25   23.000.44 ---34.48 -0.09-105
    Dec-25   25.000.72 ---33.04 -0.13-25
    Dec-25   26.000.90 ---32.32 -0.16-75
    Dec-25   27.001.11 ---31.60 -0.20-50
    Dec-25   28.001.33 ---30.89 -0.23-25
    Dec-25   29.001.62 ---30.17 -0.27-25
    Dec-25   30.001.91 ---29.45 -0.31-26
    Dec-25   33.003.16 ---27.56 -0.46-1
    Dec-25   34.003.72 ---27.35 -0.52-9
    Mar-26   22.000.47 ---33.46 -0.08-725
    Mar-26   23.000.61 ---32.82 -0.10-175
    Mar-26   24.000.75 ---32.19 -0.12-25
    Mar-26   31.002.59 ---27.73 -0.36-80
    Jun-26   23.000.77 ---31.85 -0.12-135
    Jun-26   24.000.93 ---31.26 -0.14-300
    Jun-26   31.002.90 ---27.09 -0.37-82
    Sep-26   24.001.11 ---30.60 -0.15-225
    Sep-26   27.001.82 ---28.94 -0.23-1
    Dec-26   18.000.40 ---33.31 -0.06-2,000
    Dec-26   23.001.11 ---30.69 -0.14-125
    Dec-26   24.001.32 ---30.17 -0.16-475
    Dec-26   25.001.53 ---29.65 -0.19-50
    Dec-26   26.001.79 ---29.12 -0.21-50
    Dec-26   27.002.08 ---28.60 -0.24-25
    Dec-26   33.004.37 ---25.62 -0.44-25
    Dec-26   34.004.90 ---25.39 -0.48-25
    Dec-26   38.007.32 ---24.49 -0.62-25
    Dec-26   39.008.04 ---24.26 -0.65-50
    Dec-26   40.008.77 ---24.04 -0.69-50
    Jun-27   24.001.62 ---29.39 -0.18-50
    Jun-27   31.003.92 ---26.29 -0.37-50
    Jun-27   32.004.36 ---25.85 -0.40-25
    Jun-27   33.004.86 ---25.52 -0.43-25
    Jun-27   34.005.37 ---25.27 -0.46-50
    Jun-27   35.005.89 ---25.02 -0.50-50
    Jun-27   36.006.51 ---24.78 -0.53-50
    Jun-27   37.007.12 ---24.53 -0.56-50
    Jun-27   38.007.73 ---24.28 -0.59-50
    Jun-27   39.008.40 ---24.04 -0.62-75
    Jun-27   40.009.11 ---23.79 -0.65-100
    Jun-27   41.009.82 ---23.55 -0.69-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   31.004.11 ---28.40 0.63-25
    Dec-25   33.003.00 ---27.23 0.53-25
    Dec-25   34.002.56 ---27.02 0.48-25
    Dec-25   35.002.16 ---26.80 0.43-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.16 ---36.84 -0.06-1
    Jun-25   28.000.45 ---33.02 -0.15-20
    Sep-25   31.001.74 ---28.64 -0.35-8
    Sep-25   32.002.12 ---27.79 -0.41-8




    Previous Close23.1025/03/25
    CIE AUTOMOTIVE Close 23.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.30 ---18.97 0.24-1
    Dec-25   19.004.55 ---24.86 0.88-24
    Dec-25   25.000.95 ---21.38 0.37-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   21.000.03 ---24.28 -0.05-1
    Apr-25 w0   22.000.12 ---22.78 -0.16-1
    Apr-25 w0   23.000.39 ---21.29 -0.42-3
    May-25   22.000.30 ---22.58 -0.24-1
    Jun-25   20.000.12 ---24.32 -0.09-10
    Jun-25   22.000.44 ---21.62 -0.27-16
    Jun-25   23.000.77 ---20.27 -0.43-8
    Jun-25   24.001.30 ---19.75 -0.61-1
    Sep-25   20.000.37 ---22.76 -0.18-10
    Dec-25   22.001.17 ---21.18 -0.37-1




    Previous Close5.4025/03/25
    COLONIAL Close 5.46






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   5.500.22 ---21.96 0.51-1
    Jun-25   6.000.05 ---20.03 0.18-105
    Sep-25   5.500.29 ---24.77 0.51-1
    Sep-25   6.000.12 ---23.97 0.26-100
    Sep-25   6.500.04 ---23.18 0.11-5
    Dec-25   4.900.68 ---24.63 0.78-143
    Dec-25   6.250.12 ---23.37 0.22-30
    Dec-25   6.500.08 ---23.16 0.16-100
    Dec-25   6.750.06 ---22.95 0.12-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   5.250.02 ---15.80 -0.15-5
    Jun-25   4.600.01 ---14.35 -0.04-12
    Jun-25   4.700.01 ---14.06 -0.07-1
    Jun-25   4.900.04 ---13.50 -0.18-2
    Jun-25   5.000.06 ---13.22 -0.27-20
    Jun-25   5.250.16 0.170.170.1712.52 -0.561013
    Dec-25   5.250.41 ---22.21 -0.48-3




    Previous Close16.6425/03/25
    EBRO FOODS Close 16.72






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   16.000.74 ---11.68 0.83-4
    Jun-25   16.500.41 ---11.40 0.55-2
    Jun-25   17.000.20 0.180.180.1811.22 0.3411
    Sep-25   14.502.22 ---13.04 0.96-1
    Sep-25   16.000.84 ---12.39 0.68-3
    Sep-25   16.500.55 ---12.17 0.53-3
    Sep-25   20.00- ---11.35 0.01-1
    Dec-25   17.000.43 ---12.55 0.39-1
    Mar-26   12.004.72 4.684.684.6614.51 1.0044









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.500.17 0.100.100.1010.66 -0.4911
    Jun-25   13.00- ---13.36 --2
    Jun-25   14.50- ---12.52 -0.01-1
    Jun-25   15.000.02 ---12.24 -0.05-2
    Jun-25   15.500.06 ---11.96 -0.12-10
    Jun-25   16.000.15 ---11.68 -0.26-7
    Sep-25   14.500.05 ---12.75 -0.08-5
    Dec-25   14.500.13 ---12.85 -0.14-7
    Dec-25   20.003.75 ---11.40 -0.99-3




    Previous Close12.9025/03/25
    ENAGAS Close 12.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.501.46 ---19.14 0.99-5
    Apr-25 w0   12.500.53 ---18.01 0.79-200
    Apr-25 w0   13.000.21 0.210.210.2117.44 0.4814
    Apr-25 w0   13.500.05 ---16.89 0.17-15
    May-25   13.000.34 ---17.80 0.51-2
    Jun-25   10.003.00 ---23.45 0.99-3
    Jun-25   11.002.04 ---21.93 0.95-1
    Jun-25   11.501.58 ---21.17 0.89-6
    Jun-25   12.001.16 ---20.41 0.80-18
    Jun-25   12.500.79 0.770.770.7719.65 0.683419
    Jun-25   13.000.49 ---18.89 0.52-917
    Jun-25   13.500.27 ---18.13 0.36-1,051
    Jun-25   14.000.13 ---17.37 0.21-20
    Jun-25   14.500.05 ---16.61 0.10-38
    Jun-25   15.000.01 ---15.85 0.04-83
    Jun-25   15.50- ---15.09 0.01-13
    Jun-25   16.00- ---14.33 --14
    Sep-25   11.501.65 ---23.76 0.84-1
    Sep-25   12.001.25 ---22.85 0.76-26
    Sep-25   12.500.90 ---21.93 0.65-5
    Sep-25   13.000.61 ---21.03 0.52-173
    Sep-25   13.500.39 ---20.21 0.38-38
    Sep-25   14.000.23 ---19.38 0.26-70
    Dec-25   9.503.51 ---27.16 0.98-20
    Dec-25   10.003.02 ---26.31 0.97-25
    Dec-25   11.002.11 ---24.61 0.88-4
    Dec-25   11.501.69 ---23.76 0.81-1
    Dec-25   12.001.31 ---22.91 0.72-18
    Dec-25   12.500.98 ---22.06 0.62-63
    Dec-25   13.000.71 ---21.22 0.51-540
    Dec-25   13.500.49 ---20.50 0.39-40
    Dec-25   14.000.32 ---19.78 0.29-1,501
    Dec-25   14.500.20 ---19.06 0.20-5
    Dec-25   15.000.12 0.110.110.1118.34 0.13212
    Dec-25   15.500.06 ---17.62 0.08-8
    Dec-25   16.000.03 ---16.90 0.05-5
    Dec-25   16.500.01 ---16.17 0.02-5
    Mar-26   11.501.68 ---22.35 0.81-1
    Mar-26   14.000.37 0.340.340.3419.41 0.3011
    Jun-26   10.502.54 ---22.45 0.94-1
    Dec-26   11.501.64 ---20.61 0.82-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.50- ---19.81 -0.01-25
    Apr-25 w0   12.000.01 ---19.25 -0.05-27
    Apr-25 w0   12.500.08 ---18.68 -0.22-4
    Apr-25 w0   13.500.60 ---17.56 -0.83-8
    Apr-25 w0   14.001.06 ---17.01 -0.99-4
    May-25   10.50- ---21.38 --2
    May-25   12.000.07 ---19.72 -0.14-1
    May-25   12.500.18 ---19.17 -0.29-1
    Jun-25   10.00- ---23.03 -0.01-136
    Jun-25   11.000.03 ---21.51 -0.05-3
    Jun-25   11.500.07 ---20.75 -0.10-161
    Jun-25   12.000.14 ---19.99 -0.19-88
    Jun-25   12.500.27 ---19.23 -0.32-18
    Jun-25   13.000.47 ---18.47 -0.49-69
    Jun-25   13.500.75 ---17.71 -0.66-1,083
    Jun-25   14.501.57 ---16.19 -0.96-1
    Sep-25   10.000.08 ---24.06 -0.08-1
    Sep-25   10.500.14 ---23.14 -0.13-11
    Sep-25   11.000.22 ---22.23 -0.19-143
    Sep-25   11.500.33 ---21.31 -0.27-281
    Sep-25   12.000.49 ---20.40 -0.37-35
    Sep-25   12.500.70 ---19.48 -0.49-76
    Sep-25   13.000.97 ---18.58 -0.61-16
    Sep-25   13.501.30 ---17.76 -0.73-26
    Sep-25   14.001.68 ---16.93 -0.84-22
    Sep-25   14.502.11 ---16.11 -0.92-3
    Sep-25   15.002.58 ---15.28 -0.97-5
    Sep-25   15.503.06 ---14.46 -0.99-327
    Sep-25   18.005.55 ---10.34 -1.00-42
    Sep-25   22.009.52 ---3.74 -1.00-42
    Dec-25   10.000.17 ---22.27 -0.13-29
    Dec-25   10.500.26 ---21.42 -0.19-29
    Dec-25   11.000.37 ---20.57 -0.26-56
    Dec-25   11.500.52 ---19.72 -0.34-160
    Dec-25   12.000.70 ---18.87 -0.44-550
    Dec-25   12.500.94 ---18.02 -0.55-4
    Dec-25   13.001.23 ---17.18 -0.65-8
    Dec-25   13.501.57 ---16.46 -0.75-28
    Dec-25   14.001.96 ---15.74 -0.84-1,500
    Dec-25   14.502.39 ---15.02 -0.91-172
    Dec-25   15.503.32 ---13.58 -0.98-5
    Dec-25   16.504.29 ---12.13 -1.00-160
    Mar-26   11.000.40 ---18.93 -0.27-3
    Mar-26   12.000.76 ---17.67 -0.44-7
    Mar-26   13.001.29 ---16.42 -0.64-192
    Mar-26   13.501.63 ---15.89 -0.73-370
    Mar-26   14.002.01 ---15.36 -0.81-178
    Mar-26   19.006.76 ---10.08 -1.00-5
    Jun-26   10.500.30 ---18.45 -0.20-1
    Jun-26   11.000.43 ---17.95 -0.27-2
    Jun-26   11.500.59 ---17.45 -0.35-1
    Sep-26   10.000.33 ---18.18 -0.21-2
    Sep-26   13.001.70 ---15.64 -0.68-193
    Dec-26   14.002.71 ---14.82 -0.83-3
    Dec-27   11.001.27 ---15.43 -0.52-1,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   12.500.53 ---18.01 0.79-1
    Apr-25 w0   13.000.21 ---17.44 0.48-1
    Jun-25   13.000.49 ---18.89 0.52-1
    Jun-25   16.00- ---14.33 --1
    Sep-25   12.001.04 ---22.85 0.62-50
    Sep-25   14.000.20 ---19.38 0.22-5
    Dec-25   12.500.76 ---22.06 0.47-50
    Dec-25   13.000.54 ---21.22 0.38-50
    Dec-25   13.500.38 ---20.50 0.30-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   10.500.01 ---22.27 -0.02-125
    Jun-25   11.000.03 ---21.51 -0.05-5
    Jun-25   12.000.14 ---19.99 -0.19-81
    Jun-25   12.500.27 ---19.23 -0.32-120
    Jun-25   13.000.46 ---18.47 -0.47-110
    Jun-25   13.500.74 ---17.71 -0.64-40
    Jun-25   14.001.10 ---16.95 -0.79-74
    Jun-25   15.001.99 ---15.43 -0.96-25
    Sep-25   11.000.21 ---22.23 -0.19-3
    Sep-25   11.500.33 ---21.31 -0.26-10
    Sep-25   12.500.68 ---19.48 -0.47-4
    Sep-25   13.501.27 ---17.76 -0.71-15
    Sep-25   14.001.64 ---16.93 -0.81-10
    Dec-25   10.500.25 ---21.42 -0.19-25
    Dec-25   11.000.37 ---20.57 -0.26-5
    Dec-25   13.501.57 ---16.46 -0.74-2
    Jun-26   14.502.35 ---14.63 -0.81-8




    Previous Close3.2825/03/25
    ENCE Close 3.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.500.02 ---25.58 0.18-1
    Sep-25   2.800.51 ---23.37 0.89-4




    Previous Close23.3025/03/25
    ENDESA Close 23.49






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   21.002.53 ---20.35 0.99-3
    Apr-25 w0   23.000.74 ---18.28 0.70-12
    Jun-25   19.004.61 ---21.72 0.98-20
    Jun-25   19.504.13 ---21.26 0.97-5
    Jun-25   20.003.65 ---20.80 0.95-48
    Jun-25   21.002.73 ---19.88 0.90-135
    Jun-25   22.001.89 ---18.95 0.79-1,610
    Jun-25   23.001.17 ---18.03 0.64-64
    Jun-25   24.000.62 ---17.11 0.44-1
    Jun-25   25.000.27 ---16.19 0.25-2
    Sep-25   18.005.60 ---22.96 0.99-1
    Sep-25   19.004.63 ---22.11 0.97-15
    Sep-25   19.504.16 ---21.69 0.95-15
    Sep-25   21.002.80 ---20.41 0.86-5
    Sep-25   22.002.00 ---19.56 0.75-14
    Sep-25   23.001.33 ---18.71 0.61-13
    Sep-25   24.000.79 ---17.78 0.44-13
    Sep-25   25.000.41 0.370.370.3716.79 0.2855
    Dec-25   19.004.66 ---21.65 0.95-3
    Dec-25   19.504.19 ---21.25 0.93-232
    Dec-25   20.003.75 ---20.84 0.90-33
    Dec-25   22.002.15 ---19.23 0.71-6
    Dec-25   23.001.52 ---18.42 0.58-2
    Dec-25   24.001.02 ---17.73 0.45-103
    Dec-25   25.000.65 ---17.16 0.32-2
    Mar-26   10.5013.05 ---27.54 1.00-3
    Mar-26   16.507.08 7.027.027.0222.86 1.0011
    Jun-26   23.001.77 ---18.62 0.55-67
    Jun-26   25.000.92 ---17.46 0.35-3
    Sep-26   24.001.38 ---18.90 0.45-1
    Dec-26   20.003.99 ---22.95 0.80-4
    Dec-26   21.003.27 ---22.07 0.72-1
    Dec-26   22.002.62 ---21.19 0.63-1
    Jun-27   19.004.91 ---25.08 0.84-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   20.00- ---21.69 --2
    Apr-25 w0   21.000.01 ---20.65 -0.01-3
    Apr-25 w0   23.000.22 ---18.58 -0.31-42
    May-25   21.000.04 ---19.04 -0.05-5
    Jun-25   13.50- ---27.01 --15
    Jun-25   15.50- ---25.17 --8
    Jun-25   16.00- ---24.71 --1
    Jun-25   17.00- ---23.79 --2,500
    Jun-25   18.000.01 ---22.86 -0.01-5
    Jun-25   19.500.03 ---21.48 -0.03-20
    Jun-25   20.000.05 ---21.02 -0.05-1
    Jun-25   23.000.56 ---18.25 -0.37-3
    Sep-25   14.00- ---24.92 --11
    Sep-25   15.000.01 ---24.07 --2
    Sep-25   17.000.03 ---22.37 -0.02-15
    Sep-25   18.000.07 ---21.51 -0.05-141
    Sep-25   18.500.10 ---21.09 -0.06-15
    Sep-25   19.000.14 ---20.66 -0.09-15
    Sep-25   19.500.19 ---20.24 -0.11-142
    Sep-25   20.000.26 ---19.81 -0.15-45
    Sep-25   21.000.45 ---18.96 -0.24-10
    Dec-25   16.000.05 ---23.25 -0.03-2
    Dec-25   18.000.17 ---21.63 -0.08-1
    Dec-25   20.000.44 0.330.330.3320.01 -0.191060
    Dec-25   21.000.66 ---19.20 -0.27-10
    Mar-26   16.000.11 ---22.50 -0.05-1
    Mar-26   16.500.15 ---22.11 -0.06-150
    Mar-26   17.000.19 ---21.72 -0.08-148
    Mar-26   18.000.29 ---20.93 -0.12-1
    Dec-26   17.500.49 ---19.55 -0.15-1
    Dec-26   19.000.78 ---18.23 -0.23-20
    Dec-26   26.004.26 ---12.96 -0.83-18
    Jun-27   15.500.35 ---20.26 -0.10-10
    Jun-27   17.500.64 ---18.50 -0.18-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   18.005.60 ---22.64 0.99-20
    Sep-25   22.001.73 ---19.56 0.64-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   17.00- ---23.79 --2,500
    Jun-25   20.000.05 ---21.02 -0.05-60
    Jun-25   23.000.56 ---18.25 -0.36-20
    Sep-25   23.001.14 ---17.26 -0.48-10




    Previous Close13.4825/03/25
    FCC INM Close 13.64






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   14.001.64 ---30.00 -0.59-11
    Mar-26   12.501.20 ---30.14 -0.37-205




    Previous Close40.9825/03/25
    FERROVIAL Close 41.34






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   41.001.09 ---20.97 0.58-500
    Apr-25 w0   42.000.60 ---20.62 0.40-2
    Apr-25 w0   45.000.05 ---20.28 0.05-26
    Apr-25 w0   46.000.02 ---20.16 0.02-40
    Jun-25   32.009.47 ---26.41 0.99-25
    Jun-25   33.008.49 ---25.67 0.98-25
    Jun-25   34.007.53 ---24.92 0.96-25
    Jun-25   39.003.12 ---21.22 0.74-25
    Jun-25   41.001.77 ---19.73 0.56-25
    Jun-25   43.000.90 ---19.27 0.36-3
    Jun-25   44.000.61 ---19.14 0.27-1
    Jun-25   45.000.40 ---19.01 0.19-1
    Jun-25   46.000.25 ---18.88 0.13-1
    Sep-25   30.0011.51 ---26.04 0.97-25
    Sep-25   35.006.93 ---23.05 0.87-25
    Sep-25   38.004.50 ---21.26 0.75-25
    Sep-25   39.003.78 ---20.67 0.69-25
    Sep-25   40.003.12 ---20.07 0.63-25
    Sep-25   45.000.96 ---18.86 0.30-250
    Sep-25   48.000.38 ---18.52 0.15-25
    Dec-25   45.001.34 ---18.79 0.34-10
    Mar-26   41.003.41 ---19.41 0.57-1
    Mar-26   44.002.11 ---18.88 0.42-1
    Jun-26   45.002.09 ---18.79 0.39-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   38.000.09 ---24.64 -0.08-1
    Apr-25 w0   39.000.21 ---23.81 -0.15-26
    Apr-25 w0   40.000.40 ---22.98 -0.27-1,051
    May-25   40.000.81 ---23.10 -0.33-10
    Jun-25   36.000.27 ---24.06 -0.11-50
    Jun-25   37.000.40 ---23.32 -0.15-26
    Jun-25   38.000.58 ---22.58 -0.21-25
    Jun-25   39.000.81 ---21.84 -0.28-25
    Jun-25   40.001.10 ---21.09 -0.36-1
    Sep-25   31.000.15 ---25.95 -0.05-1
    Sep-25   34.000.37 ---24.16 -0.10-3
    Sep-25   35.000.50 ---23.56 -0.13-25
    Sep-25   39.001.34 ---21.18 -0.31-25
    Sep-25   40.001.68 ---20.58 -0.38-250
    Sep-25   42.002.58 ---19.71 -0.52-2
    Dec-25   29.000.18 ---25.74 -0.04-25
    Dec-25   31.000.31 ---24.71 -0.07-25
    Dec-25   32.000.39 ---24.19 -0.09-25
    Dec-25   33.000.52 ---23.67 -0.12-25
    Dec-25   34.000.64 ---23.16 -0.14-25
    Dec-25   35.000.81 ---22.64 -0.17-25
    Dec-25   36.001.01 ---22.13 -0.21-25
    Dec-25   37.001.24 ---21.61 -0.25-75
    Dec-25   38.001.51 ---21.09 -0.29-25
    Dec-25   39.001.82 ---20.58 -0.34-25
    Dec-27   35.002.34 ---20.48 -0.25-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   39.004.09 ---20.44 0.65-25
    Dec-25   45.001.32 ---18.79 0.33-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   46.005.64 ---18.81 -0.71-25




    Previous Close22.5625/03/25
    FLUIDRA Close 23.08






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   24.000.20 ---22.00 0.26-10
    Jun-25   25.000.34 0.300.300.3020.94 0.2555




    Previous Close9.1925/03/25
    GRIFOLS Close 9.12






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.250.35 0.290.290.2943.06 0.4816
    Apr-25 w0   9.500.24 0.200.200.2042.42 0.38518
    Apr-25 w0   9.750.16 ---41.78 0.29-30
    Apr-25 w0   10.000.10 ---41.14 0.21-75
    Apr-25 w0   11.000.01 ---38.58 0.03-15
    Apr-25 w0   11.50- ---37.30 0.01-50
    May-25   9.000.72 ---46.79 0.57-5
    May-25   9.250.59 ---46.02 0.51-70
    May-25   9.500.48 0.550.550.5545.41 0.4528
    May-25   10.500.18 ---42.96 0.22-5
    May-25   11.000.10 ---41.74 0.14-50
    May-25   12.000.02 ---39.29 0.04-7
    May-25   13.00- ---36.84 0.01-50
    Jun-25   7.002.34 ---55.44 0.87-2
    Jun-25   8.501.23 ---49.74 0.67-5
    Jun-25   9.000.94 ---47.84 0.58-3
    Jun-25   9.500.70 ---46.59 0.48-14
    Jun-25   9.750.59 0.550.550.5546.07 0.44416
    Jun-25   10.000.50 ---45.55 0.39-44
    Jun-25   10.500.35 ---44.51 0.31-31
    Jun-25   11.000.23 ---43.46 0.23-68
    Jun-25   12.000.09 ---41.38 0.11-10
    Jun-25   12.500.05 ---40.34 0.07-50
    Jun-25   13.000.03 ---39.30 0.04-15
    Jun-25   13.500.01 ---38.26 0.02-1
    Sep-25   7.752.06 ---50.75 0.75-3
    Sep-25   8.501.57 ---48.28 0.66-20
    Sep-25   8.751.43 ---47.46 0.63-1
    Sep-25   9.001.29 ---46.63 0.59-1,805
    Sep-25   10.000.84 ---44.79 0.46-40
    Sep-25   10.500.67 ---43.97 0.40-10
    Sep-25   11.000.52 ---43.15 0.33-3
    Sep-25   12.000.30 ---41.50 0.22-4
    Sep-25   12.500.22 ---40.68 0.18-1
    Sep-25   13.000.16 ---39.86 0.14-25
    Sep-25   14.000.08 ---38.21 0.08-50
    Dec-25   8.002.17 ---50.62 0.71-16
    Dec-25   8.751.74 ---48.29 0.64-5
    Dec-25   9.001.60 ---47.51 0.61-31
    Dec-25   9.501.37 ---46.63 0.56-25
    Dec-25   10.001.16 ---45.95 0.50-6
    Dec-25   11.000.82 ---44.60 0.40-25
    Dec-25   11.500.68 ---43.92 0.35-40
    Dec-25   12.000.56 ---43.25 0.31-39
    Dec-25   12.500.45 ---42.57 0.26-2
    Dec-25   13.000.37 ---41.89 0.23-2
    Dec-25   13.500.29 ---41.22 0.19-12
    Dec-25   14.000.23 ---40.54 0.16-50
    Dec-25   14.500.18 ---39.86 0.13-1
    Dec-25   15.000.13 ---39.19 0.10-10
    Dec-25   20.000.01 ---34.93 0.01-2
    Mar-26   7.003.02 ---52.56 0.79-2
    Mar-26   8.751.95 ---47.32 0.64-25
    Mar-26   9.501.59 ---45.84 0.57-3
    Mar-26   10.501.20 ---44.85 0.48-4
    Mar-26   12.500.66 ---42.87 0.32-25
    Jun-26   9.501.72 ---44.33 0.59-3
    Jun-26   14.500.42 ---39.76 0.22-25
    Jun-26   15.000.35 ---39.31 0.19-25
    Sep-26   8.252.49 ---45.73 0.70-1
    Sep-26   8.502.36 ---45.10 0.68-1
    Sep-26   12.500.92 ---41.07 0.37-25
    Dec-26   11.501.29 ---41.12 0.46-5
    Dec-26   13.500.82 ---39.95 0.34-25
    Dec-26   14.000.72 ---39.66 0.31-25
    Dec-26   14.500.64 ---39.36 0.28-25
    Dec-26   15.000.57 ---39.07 0.26-25
    Dec-26   17.000.34 ---37.90 0.17-25
    Dec-26   17.500.30 ---37.61 0.16-25
    Dec-27   8.252.87 ---41.54 0.71-1
    Dec-27   8.752.60 ---40.55 0.67-15
    Dec-27   16.500.69 ---36.85 0.27-3
    Dec-28   15.500.95 ---34.40 0.34-3
    Dec-28   16.000.89 ---34.20 0.32-3
    Dec-28   16.500.82 ---34.00 0.30-2
    Dec-28   17.500.69 ---33.60 0.27-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   5.00- ---60.38 --5
    Apr-25 w0   5.50- ---58.53 --10
    Apr-25 w0   7.000.01 ---53.00 -0.02-1
    Apr-25 w0   7.500.03 ---51.15 -0.06-1
    Apr-25 w0   8.000.08 ---49.30 -0.13-13
    Apr-25 w0   8.250.12 ---48.38 -0.18-18
    Apr-25 w0   8.500.18 0.100.100.1047.46 -0.251044
    Apr-25 w0   8.750.26 0.150.150.1546.54 -0.341039
    Apr-25 w0   9.000.36 ---45.61 -0.43-66
    Apr-25 w0   9.250.48 0.340.340.3444.84 -0.521014
    Apr-25 w0   9.500.62 ---44.20 -0.62-51
    Apr-25 w0   9.750.79 ---43.56 -0.71-43
    Apr-25 w0   10.000.98 ---42.92 -0.79-9
    Apr-25 w0   10.501.41 ---41.64 -0.90-14
    May-25   6.500.05 ---58.71 -0.05-10
    May-25   7.500.16 ---54.95 -0.15-3
    May-25   7.750.20 ---54.01 -0.18-2
    May-25   8.000.26 ---53.07 -0.22-22
    May-25   8.500.41 0.300.300.3051.18 -0.322023
    May-25   8.750.50 ---50.24 -0.37-73
    May-25   9.000.61 ---49.30 -0.43-51
    May-25   9.250.73 ---48.53 -0.49-7
    May-25   10.001.18 ---46.70 -0.66-22
    May-25   10.501.55 ---45.47 -0.77-12
    May-25   11.001.97 ---44.25 -0.85-25
    Jun-25   5.750.06 ---61.29 -0.04-46
    Jun-25   6.000.07 ---60.34 -0.06-10
    Jun-25   6.500.12 ---58.44 -0.09-23
    Jun-25   6.750.16 ---57.49 -0.11-2
    Jun-25   7.000.20 ---56.54 -0.13-190
    Jun-25   7.500.29 0.220.220.2254.64 -0.19334
    Jun-25   7.750.35 ---53.69 -0.22-11
    Jun-25   8.000.42 ---52.74 -0.26-119
    Jun-25   8.250.50 ---51.79 -0.29-28
    Jun-25   8.500.58 ---50.84 -0.33-7,577
    Jun-25   8.750.68 ---49.89 -0.38-34
    Jun-25   9.000.79 0.680.680.6848.94 -0.426245
    Jun-25   9.250.91 ---48.21 -0.47-30
    Jun-25   9.501.05 ---47.69 -0.52-100
    Jun-25   9.751.19 ---47.17 -0.56-11
    Jun-25   10.001.35 ---46.65 -0.61-14
    Jun-25   10.501.70 ---45.61 -0.70-69
    Jun-25   11.002.08 ---44.56 -0.78-39
    Jun-25   11.502.50 ---43.52 -0.84-38
    Jun-25   12.002.94 ---42.48 -0.90-44
    Jun-25   12.503.40 ---41.44 -0.94-3
    Sep-25   6.000.22 ---57.85 -0.10-204
    Sep-25   6.250.26 ---57.03 -0.12-162
    Sep-25   7.000.42 ---54.56 -0.18-50
    Sep-25   7.250.48 ---53.74 -0.21-20
    Sep-25   7.750.63 ---52.10 -0.26-50
    Sep-25   8.000.71 0.600.600.6051.27 -0.28127
    Sep-25   9.001.11 ---47.98 -0.41-1,885
    Sep-25   9.251.23 ---47.38 -0.44-96
    Sep-25   9.501.37 ---46.97 -0.47-100
    Sep-25   9.751.51 ---46.55 -0.51-3
    Sep-25   10.001.66 ---46.14 -0.54-3
    Sep-25   10.501.99 ---45.32 -0.61-50
    Sep-25   11.002.34 ---44.50 -0.67-8
    Dec-25   5.750.35 0.200.250.2060.03 -0.12155205
    Dec-25   6.000.41 ---59.25 -0.13-15
    Dec-25   6.750.59 ---56.92 -0.19-1
    Dec-25   7.000.66 ---56.15 -0.21-57
    Dec-25   7.250.75 ---55.37 -0.23-14
    Dec-25   7.500.83 ---54.59 -0.25-12
    Dec-25   7.750.91 ---53.82 -0.27-30
    Dec-25   8.000.99 ---53.04 -0.29-5
    Dec-25   8.251.10 ---52.26 -0.32-1
    Dec-25   8.501.21 ---51.49 -0.34-2,771
    Dec-25   8.751.31 ---50.71 -0.37-5
    Dec-25   9.001.42 ---49.93 -0.39-75
    Dec-25   9.251.54 ---49.38 -0.42-55
    Dec-25   9.501.69 ---49.05 -0.44-50
    Dec-25   9.751.83 ---48.71 -0.47-2
    Dec-25   10.001.98 ---48.37 -0.50-867
    Dec-25   23.0013.88 ---37.35 -1.00-1
    Mar-26   5.750.51 ---60.34 -0.14-21
    Mar-26   7.000.87 ---56.59 -0.22-1
    Mar-26   8.251.34 ---52.85 -0.31-300
    Mar-26   8.501.44 ---52.10 -0.34-288
    Mar-26   9.001.66 ---50.60 -0.38-275
    Mar-26   9.251.79 ---50.11 -0.40-535
    Mar-26   10.002.23 2.062.062.0649.37 -0.4722
    Jun-26   5.750.58 ---57.59 -0.14-20
    Jun-26   6.250.71 ---56.24 -0.17-5
    Jun-26   8.001.33 ---51.51 -0.29-10
    Jun-26   8.251.44 ---50.83 -0.31-299
    Jun-26   9.251.89 ---48.36 -0.39-273
    Jun-26   9.502.04 ---48.13 -0.41-23
    Sep-26   7.751.32 ---50.57 -0.27-1
    Dec-26   6.000.78 ---53.28 -0.16-20
    Dec-26   8.501.74 ---47.43 -0.32-750
    Dec-26   10.002.54 ---45.47 -0.43-1,000
    Jun-27   6.000.90 ---50.78 -0.17-20
    Dec-27   8.251.92 ---44.85 -0.29-1
    Dec-27   8.752.14 ---43.86 -0.33-3
    Dec-27   9.002.26 ---43.37 -0.34-1
    Dec-27   9.252.40 ---43.08 -0.36-2
    Jun-28   6.001.07 ---46.92 -0.17-25
    Jun-28   7.251.55 ---44.68 -0.24-3
    Jun-28   8.251.98 ---42.89 -0.29-2
    Dec-28   6.501.30 ---44.31 -0.20-25
    Dec-28   7.001.50 ---43.47 -0.22-1
    Dec-28   7.251.61 ---43.05 -0.23-3
    Dec-28   8.001.93 ---41.79 -0.27-4
    Jun-29   8.502.18 ---39.69 -0.30-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   11.500.15 ---42.42 0.16-30
    Dec-25   11.500.68 ---43.92 0.35-30
    Jun-26   11.501.03 ---42.51 0.41-55
    Dec-26   11.501.26 ---41.12 0.44-65
    Jun-27   11.501.43 ---39.68 0.46-50
    Dec-27   11.501.64 ---38.86 0.48-30
    Jun-28   11.501.67 ---37.28 0.48-60









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   6.500.12 ---58.44 -0.09-1
    Sep-25   7.000.42 ---54.56 -0.18-130
    Sep-25   7.750.63 ---52.10 -0.25-100




    Previous Close3.4425/03/25
    IAG Close 3.56






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.200.38 ---37.15 0.89-10
    Apr-25 w0   3.300.30 0.280.280.2836.72 0.812020
    Apr-25 w0   3.500.16 0.110.110.1135.86 0.60248
    Apr-25 w0   3.600.11 ---35.55 0.47-35
    Apr-25 w0   3.700.07 0.070.070.0735.42 0.351030
    Apr-25 w0   4.000.01 ---35.03 0.10-110
    Apr-25 w0   4.30- ---34.64 0.02-1
    Apr-25 w0   4.50- ---34.37 --1
    Apr-25 w0   4.70- ---34.11 --1
    May-25   3.600.17 0.200.200.2033.88 0.501010
    May-25   3.700.13 ---33.74 0.41-10
    May-25   3.800.09 ---33.60 0.33-30
    May-25   3.900.07 ---33.46 0.26-10
    Jun-25   1.402.16 ---41.90 1.00-25
    Jun-25   1.502.07 ---41.49 1.00-10
    Jun-25   1.901.67 ---39.84 1.00-250
    Jun-25   2.001.57 ---39.43 1.00-4
    Jun-25   2.101.47 ---39.02 1.00-4
    Jun-25   2.201.37 ---38.61 1.00-3,423
    Jun-25   2.301.27 ---38.19 0.99-610
    Jun-25   2.401.17 ---37.78 0.99-349
    Jun-25   2.501.08 ---37.37 0.98-340
    Jun-25   2.600.98 ---36.96 0.97-1
    Jun-25   3.600.22 0.200.200.2032.95 0.521061
    Jun-25   3.700.18 ---32.80 0.45-20
    Jun-25   3.800.14 ---32.65 0.38-30
    Jun-25   4.100.06 ---32.20 0.22-21
    Jun-25   4.200.05 ---32.05 0.17-20
    Jun-25   5.00- ---30.85 0.02-25
    Sep-25   1.901.67 ---40.60 1.00-10
    Sep-25   2.001.57 ---40.19 1.00-16
    Sep-25   2.101.47 ---39.78 0.99-6
    Sep-25   2.301.28 ---38.95 0.98-8
    Sep-25   2.601.00 ---37.72 0.93-2
    Sep-25   2.900.74 ---36.48 0.85-6
    Sep-25   3.000.66 ---36.07 0.81-6
    Sep-25   3.100.59 ---35.65 0.77-3
    Sep-25   3.200.52 ---35.24 0.72-30
    Sep-25   3.500.34 ---34.01 0.57-100
    Sep-25   3.600.30 ---33.71 0.52-200
    Sep-25   3.900.19 ---33.32 0.38-110
    Sep-25   4.100.13 ---33.06 0.30-5
    Sep-25   4.200.11 ---32.93 0.26-1
    Sep-25   4.400.08 ---32.66 0.19-16
    Dec-25   1.202.36 ---43.63 1.00-150
    Dec-25   1.302.26 ---43.25 1.00-2
    Dec-25   1.701.87 ---41.75 1.00-20
    Dec-25   2.001.57 ---40.63 0.99-1
    Dec-25   2.101.47 ---40.25 0.98-200
    Dec-25   2.201.38 ---39.88 0.97-100
    Dec-25   2.301.29 ---39.50 0.96-201
    Dec-25   2.401.20 1.101.101.1039.13 0.942-
    Dec-25   2.501.11 ---38.75 0.92-1
    Dec-25   2.900.79 ---37.25 0.80-10
    Dec-25   3.000.72 ---36.88 0.76-35
    Dec-25   3.100.65 ---36.50 0.73-23
    Dec-25   3.300.53 ---35.75 0.65-10
    Dec-25   3.400.48 ---35.38 0.61-41
    Dec-25   3.500.43 ---35.00 0.57-4
    Dec-25   3.600.38 0.420.420.4234.71 0.53126
    Dec-25   3.800.30 ---34.33 0.46-5
    Dec-25   3.900.27 ---34.15 0.42-6
    Dec-25   4.000.24 ---33.96 0.39-11
    Dec-25   4.100.21 ---33.77 0.35-5
    Dec-25   4.200.18 ---33.58 0.32-1
    Dec-25   4.400.14 ---33.21 0.26-10
    Dec-25   4.500.12 ---33.02 0.24-10
    Dec-25   5.000.06 ---32.09 0.13-3
    Mar-26   3.900.34 ---34.02 0.45-2
    Mar-26   4.000.30 ---33.81 0.42-2
    Mar-26   4.200.24 ---33.37 0.36-1
    Mar-26   4.400.19 ---32.94 0.31-6
    Jun-26   2.201.41 ---38.56 0.93-25
    Jun-26   3.000.83 ---36.38 0.73-1
    Jun-26   4.100.33 ---33.70 0.42-5
    Sep-26   2.301.32 ---37.89 0.91-1
    Sep-26   3.000.84 ---36.38 0.73-1
    Sep-26   3.800.45 ---34.61 0.51-5
    Sep-26   4.000.39 ---34.14 0.46-5
    Sep-26   4.900.16 ---32.03 0.25-10
    Dec-26   3.000.86 ---35.72 0.73-1
    Dec-26   3.300.70 ---35.19 0.65-1
    Dec-26   3.500.61 ---34.83 0.60-1
    Jun-27   2.001.59 ---35.48 0.95-2
    Jun-27   2.201.42 ---35.23 0.90-25
    Jun-27   2.301.35 ---35.11 0.88-25
    Jun-27   2.401.28 ---34.99 0.86-25
    Jun-27   3.700.60 ---33.22 0.56-10
    Dec-27   2.001.58 ---34.58 0.96-25
    Dec-27   2.101.50 ---34.49 0.93-25
    Dec-27   2.201.42 ---34.39 0.91-25
    Dec-27   2.301.34 ---34.30 0.88-25
    Dec-27   2.401.27 ---34.20 0.86-25
    Dec-27   3.700.61 ---32.81 0.56-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.300.03 ---35.54 -0.18-5
    Apr-25 w0   3.400.06 0.090.090.0935.11 -0.28120120
    Apr-25 w0   3.500.10 ---34.68 -0.40-23
    Apr-25 w0   3.700.21 ---34.24 -0.66-5
    May-25   2.900.01 ---35.74 -0.05-1
    Jun-25   1.60- ---39.48 --100
    Jun-25   1.70- ---39.07 --80
    Jun-25   1.80- ---38.65 --5
    Jun-25   1.90- ---38.24 --100
    Jun-25   2.00- ---37.83 --24
    Jun-25   2.10- ---37.42 --53
    Jun-25   2.20- ---37.01 --100
    Jun-25   2.40- ---36.18 -0.01-5
    Jun-25   3.100.06 ---33.29 -0.17-25
    Jun-25   3.200.08 ---32.88 -0.22-50
    Jun-25   3.400.14 ---32.06 -0.35-11
    Jun-25   3.600.23 ---31.35 -0.49-2
    Jun-25   4.000.50 ---30.75 -0.76-5
    Jun-25   4.701.14 ---29.70 -1.00-1
    Sep-25   1.70- ---38.31 --70
    Sep-25   1.80- ---37.89 --50
    Sep-25   1.90- ---37.48 -0.01-18
    Sep-25   2.00- ---37.07 -0.01-26
    Sep-25   2.100.01 ---36.66 -0.02-206
    Sep-25   2.300.01 ---35.83 -0.04-6
    Sep-25   2.500.03 ---35.01 -0.07-100
    Sep-25   2.600.04 ---34.60 -0.09-8
    Sep-25   2.700.05 ---34.18 -0.11-15
    Sep-25   2.800.07 ---33.77 -0.14-1
    Sep-25   2.900.09 ---33.36 -0.18-7
    Sep-25   3.000.11 ---32.95 -0.22-107
    Sep-25   3.400.25 ---31.30 -0.40-20
    Sep-25   3.500.30 ---30.89 -0.46-64
    Sep-25   3.700.41 ---30.46 -0.56-12
    Sep-25   3.900.55 ---30.20 -0.66-2
    Sep-25   4.000.62 ---30.07 -0.70-10
    Sep-25   4.100.70 ---29.94 -0.74-3
    Sep-25   4.200.78 ---29.81 -0.78-1
    Sep-25   4.300.86 ---29.68 -0.81-1
    Dec-25   1.70- ---38.66 -0.01-64
    Dec-25   1.800.01 ---38.29 -0.01-53
    Dec-25   2.000.01 ---37.54 -0.03-75
    Dec-25   2.200.03 ---36.79 -0.05-40
    Dec-25   3.000.17 ---33.79 -0.25-80
    Dec-25   3.300.28 ---32.66 -0.36-224
    Dec-25   3.400.33 ---32.29 -0.40-103
    Dec-25   3.500.37 ---31.91 -0.44-160
    Dec-25   3.600.43 0.350.350.3531.62 -0.49151
    Dec-25   3.800.55 ---31.24 -0.57-30
    Dec-25   3.900.61 ---31.06 -0.61-35
    Dec-25   4.000.68 ---30.87 -0.65-57
    Dec-25   4.100.75 ---30.68 -0.68-21
    Dec-25   4.200.83 ---30.49 -0.72-30
    Mar-26   2.000.03 ---37.55 -0.04-60
    Mar-26   2.100.04 ---37.22 -0.06-4
    Mar-26   3.100.26 ---33.94 -0.29-50
    Mar-26   3.300.34 ---33.28 -0.36-50
    Mar-26   3.400.39 ---32.95 -0.40-10
    Mar-26   3.500.44 ---32.63 -0.43-1
    Mar-26   3.900.67 ---31.70 -0.57-2
    Mar-26   4.000.74 ---31.49 -0.61-2
    Mar-26   4.200.88 ---31.05 -0.67-2
    Mar-26   4.401.03 ---30.62 -0.73-2
    Jun-26   3.200.34 ---33.50 -0.33-40
    Jun-26   3.300.38 ---33.23 -0.36-40
    Jun-26   3.400.43 ---32.96 -0.39-45
    Sep-26   3.200.41 ---33.94 -0.35-50
    Dec-26   3.300.49 ---33.45 -0.37-20









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.302.19 ---43.25 0.98-2
    Dec-25   1.601.89 ---42.13 0.97-2




    Previous Close14.2425/03/25
    IBERDROLA Close 14.42






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   14.000.53 ---17.60 0.76-60,000
    Apr-25 w0   14.500.21 0.200.200.2016.49 0.472135,020
    May-25   14.000.65 ---17.13 0.71-25,000
    May-25   14.500.34 ---16.01 0.50-4
    Jun-25   8.505.97 ---30.36 1.00-25
    Jun-25   11.503.00 ---23.28 0.98-4
    Jun-25   12.002.51 ---22.11 0.97-330
    Jun-25   12.502.04 ---20.93 0.93-943
    Jun-25   13.001.58 ---19.75 0.88-698
    Jun-25   13.501.16 1.131.131.1318.57 0.80215,075
    Jun-25   14.000.77 ---17.39 0.68-886
    Jun-25   14.500.46 ---16.32 0.52-57,065
    Jun-25   15.000.25 0.240.240.2415.85 0.35416
    Sep-25   12.502.08 ---21.21 0.90-10
    Sep-25   13.001.65 ---20.21 0.84-2
    Sep-25   13.501.25 ---19.22 0.75-1,217
    Sep-25   14.000.89 ---18.22 0.64-213
    Sep-25   14.500.59 0.590.590.5917.32 0.511333,102
    Sep-25   15.000.38 ---16.88 0.38-1
    Sep-25   15.500.23 ---16.44 0.26-15
    Dec-25   8.256.22 ---28.59 1.00-1
    Dec-25   8.505.97 5.965.965.9628.15 1.0011
    Dec-25   11.003.51 ---23.76 0.97-5,000
    Dec-25   12.002.58 ---22.00 0.90-3,005
    Dec-25   12.502.15 ---21.12 0.85-15
    Dec-25   13.001.74 ---20.24 0.78-5,161
    Dec-25   13.501.37 ---19.37 0.70-19,250
    Dec-25   14.001.03 ---18.49 0.61-3,533
    Dec-25   14.500.76 ---17.69 0.50-20,098
    Dec-25   15.000.55 0.570.570.5717.32 0.4023
    Mar-26   7.007.46 ---28.82 1.00-1
    Mar-26   8.755.72 ---26.15 1.00-10
    Mar-26   9.255.23 ---25.39 1.00-15
    Mar-26   10.004.48 ---24.24 0.99-2
    Mar-26   10.504.00 ---23.48 0.98-10
    Mar-26   11.003.51 ---22.72 0.96-50
    Mar-26   11.503.05 ---21.95 0.93-100
    Mar-26   12.002.60 ---21.19 0.89-153
    Mar-26   12.502.17 ---20.43 0.83-1
    Mar-26   13.001.78 ---19.67 0.77-405
    Mar-26   13.501.42 ---18.90 0.68-150
    Mar-26   14.001.10 ---18.14 0.59-2
    Mar-26   15.500.45 ---16.83 0.33-10
    Jun-26   9.005.47 ---24.88 1.00-1
    Jun-26   11.003.52 ---22.20 0.95-25
    Jun-26   11.503.07 ---21.52 0.91-10
    Jun-26   12.502.22 ---20.18 0.80-1
    Jun-26   13.001.84 ---19.51 0.74-1
    Jun-26   13.501.51 ---18.84 0.66-2
    Jun-26   14.001.20 ---18.17 0.58-1,530
    Jun-26   14.500.93 ---17.57 0.50-31
    Jun-26   15.000.73 ---17.29 0.42-5
    Sep-26   13.501.52 ---19.02 0.65-10
    Sep-26   14.001.22 ---18.40 0.57-25
    Sep-26   14.500.97 ---17.85 0.50-50
    Sep-26   15.000.77 ---17.61 0.43-25
    Sep-26   15.500.60 ---17.37 0.36-28
    Dec-26   11.003.53 ---22.12 0.94-1,348
    Dec-26   12.002.66 ---20.99 0.84-7,000
    Dec-26   13.501.60 ---19.29 0.64-1
    Dec-26   14.001.32 ---18.73 0.57-10,000
    Dec-26   14.501.07 ---18.21 0.50-2
    Dec-26   15.000.87 ---17.98 0.43-8,029
    Dec-26   15.500.70 ---17.75 0.37-5
    Dec-26   16.000.56 ---17.52 0.32-27
    Mar-27   12.002.69 ---21.31 0.83-5
    Jun-27   10.004.49 ---23.63 0.98-8
    Jun-27   10.504.02 ---23.14 0.96-2
    Dec-27   10.004.50 ---23.94 0.98-30
    Dec-27   12.002.81 ---22.14 0.79-4
    Dec-27   13.002.15 ---21.24 0.67-66,715
    Dec-27   14.501.39 ---19.93 0.51-20,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   13.00- ---19.50 -0.01-15,003
    Apr-25 w0   13.500.02 ---18.27 -0.07-55,000
    Apr-25 w0   14.000.09 ---17.05 -0.23-10
    Apr-25 w0   14.500.27 ---15.94 -0.54-8
    Apr-25 w0   15.000.61 ---15.43 -0.84-1
    Apr-25 w0   15.501.08 ---14.92 -1.00-1
    May-25   13.000.03 ---18.74 -0.06-5
    May-25   13.500.07 ---17.51 -0.14-30,000
    May-25   14.000.17 ---16.27 -0.29-4
    May-25   14.500.35 ---15.15 -0.51-1
    Jun-25   8.75- ---28.88 --410
    Jun-25   9.00- ---28.29 --1
    Jun-25   9.25- ---27.70 --1
    Jun-25   10.00- ---25.93 --1,000
    Jun-25   10.50- ---24.75 --10
    Jun-25   11.00- ---23.57 -0.01-414
    Jun-25   11.500.01 ---22.39 -0.01-8,000
    Jun-25   12.000.02 ---21.22 -0.03-42,501
    Jun-25   12.500.04 ---20.04 -0.06-11,191
    Jun-25   13.000.07 ---18.86 -0.11-64,524
    Jun-25   13.500.14 ---17.68 -0.20-28,457
    Jun-25   14.000.26 ---16.50 -0.32-5
    Jun-25   15.000.74 ---14.96 -0.69-1
    Sep-25   8.75- ---26.82 --1
    Sep-25   9.250.01 ---25.83 -0.01-1
    Sep-25   10.000.01 ---24.34 -0.02-5
    Sep-25   10.500.03 ---23.34 -0.03-15
    Sep-25   11.000.04 ---22.35 -0.05-11
    Sep-25   12.000.11 ---20.36 -0.11-4
    Sep-25   12.500.17 ---19.37 -0.16-201
    Sep-25   13.000.26 ---18.37 -0.23-5,050
    Sep-25   13.500.39 ---17.38 -0.33-13
    Sep-25   14.000.57 ---16.38 -0.45-1
    Dec-25   7.75- ---27.98 --1,700
    Dec-25   9.000.02 ---25.78 -0.01-4
    Dec-25   9.250.02 ---25.34 -0.02-2
    Dec-25   10.000.04 ---24.03 -0.04-4,002
    Dec-25   10.500.07 ---23.15 -0.05-150
    Dec-25   11.000.10 ---22.27 -0.08-157
    Dec-25   11.500.14 ---21.39 -0.11-150
    Dec-25   12.000.20 ---20.51 -0.15-3,324
    Dec-25   12.500.29 ---19.63 -0.20-5,157
    Dec-25   13.000.40 ---18.75 -0.27-2,767
    Dec-25   13.500.54 ---17.88 -0.35-12,015
    Dec-25   14.000.72 ---17.00 -0.44-101
    Dec-25   14.500.95 0.960.960.9616.20 -0.5522
    Dec-25   15.001.26 ---15.83 -0.65-5
    Mar-26   13.000.52 ---18.00 -0.30-1
    Mar-26   13.500.68 ---17.23 -0.38-4
    Mar-26   14.000.88 ---16.47 -0.46-25
    Jun-26   9.000.04 ---23.06 -0.03-1,500
    Jun-26   10.000.10 ---21.72 -0.06-25
    Jun-26   12.000.34 ---19.03 -0.19-1
    Jun-26   13.000.58 ---17.69 -0.31-3
    Jun-26   14.000.95 ---16.35 -0.46-2
    Sep-26   9.750.13 ---21.63 -0.07-25
    Dec-26   9.000.08 ---21.60 -0.05-2,000
    Dec-26   9.500.12 ---21.03 -0.07-2
    Dec-26   9.750.14 ---20.75 -0.08-25
    Dec-26   10.500.23 ---19.90 -0.12-502
    Dec-26   11.000.31 ---19.33 -0.15-1,348
    Dec-26   11.500.40 ---18.77 -0.19-25
    Dec-26   13.000.82 ---17.07 -0.36-21
    Dec-26   13.501.00 ---16.50 -0.42-10,000
    Dec-26   14.001.23 ---15.94 -0.49-10,000
    Mar-27   10.500.27 ---19.40 -0.13-1
    Dec-27   9.500.27 ---20.23 -0.11-2,000
    Dec-27   10.000.35 ---19.77 -0.14-5
    Dec-27   12.000.83 ---17.97 -0.30-30,000
    Dec-27   13.001.20 ---17.07 -0.40-20,000
    Dec-27   14.501.92 ---15.76 -0.57-20,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   12.502.04 ---20.93 0.93-1
    Jun-25   13.001.58 ---19.75 0.88-300
    Jun-25   14.500.46 ---16.32 0.51-1
    Sep-25   9.005.13 ---28.16 0.98-2
    Sep-25   12.501.87 ---21.21 0.81-20
    Sep-25   13.001.48 ---20.21 0.74-252
    Sep-25   13.501.12 ---19.22 0.66-200
    Sep-25   14.000.80 ---18.22 0.56-20
    Dec-25   13.501.32 ---19.37 0.65-50
    Dec-25   14.001.01 ---18.49 0.57-6
    Dec-25   15.000.54 ---17.32 0.39-250
    Mar-26   15.000.59 ---17.14 0.38-5
    Dec-27   12.002.58 ---22.14 0.66-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   13.00- ---19.50 -0.02-4
    Jun-25   13.000.07 ---18.86 -0.11-1
    Jun-25   14.000.25 ---16.50 -0.32-20
    Sep-25   13.000.26 ---18.37 -0.23-30
    Sep-25   13.500.39 ---17.38 -0.32-200
    Dec-27   12.000.81 ---17.97 -0.27-2,000




    Previous Close47.0025/03/25
    INDITEX Close 46.43






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   44.891.58 2.502.502.5025.70 0.931-
    Apr-25 w0   43.932.88 ---25.95 0.82-1
    Apr-25 w0   44.892.12 ---24.83 0.72-151
    Apr-25 w0   45.841.47 ---23.73 0.61-100
    Apr-25 w0   46.800.94 ---22.91 0.47-5
    Apr-25 w0   53.48- ---20.61 --9
    Apr-25 w0   55.39- ---19.95 --5
    May-25   45.841.75 ---22.69 0.59-210
    May-25   46.801.23 1.531.551.5321.92 0.48200206
    May-25   47.750.83 ---21.58 0.37-6
    May-25   49.660.33 ---20.88 0.18-1
    May-25   51.510.11 ---20.20 0.07-303
    May-25   51.560.10 ---20.18 0.07-1
    May-25   55.39- ---18.78 --150
    May-25   57.30- ---18.08 --160
    Jun-25   21.0125.47 ---48.34 1.00-10
    Jun-25   33.4213.10 ---36.85 0.99-1
    Jun-25   34.3812.15 ---35.96 0.99-1
    Jun-25   35.3411.21 ---35.07 0.98-27
    Jun-25   37.249.37 ---33.31 0.96-150
    Jun-25   39.167.56 ---31.53 0.92-151
    Jun-25   40.126.68 ---30.64 0.89-151
    Jun-25   41.065.87 ---29.77 0.85-3,000
    Jun-25   43.933.58 ---27.12 0.70-5
    Jun-25   44.892.93 ---26.23 0.63-25
    Jun-25   45.842.33 ---25.35 0.55-38
    Jun-25   46.801.83 ---24.66 0.48-6
    Jun-25   47.751.43 ---24.32 0.40-16
    Jun-25   49.660.82 ---23.62 0.27-49
    Jun-25   51.510.43 ---22.94 0.16-1,000
    Jun-25   51.560.42 ---22.92 0.16-100
    Jun-25   53.480.19 0.260.260.2622.22 0.0914
    Jun-25   55.390.08 ---21.52 0.04-107
    Jun-25   57.300.03 ---20.82 0.02-34
    Jun-25   59.210.01 ---20.12 0.01-150
    Jun-25   61.12- ---19.42 --205
    Sep-25   32.8413.73 ---34.67 0.97-150
    Sep-25   41.546.18 ---28.37 0.74-25
    Sep-25   42.505.48 ---27.67 0.70-25
    Sep-25   43.464.81 ---26.97 0.66-25
    Sep-25   44.434.20 ---26.27 0.62-28
    Sep-25   45.393.60 ---25.57 0.57-50
    Sep-25   46.363.07 ---24.87 0.52-623
    Sep-25   47.332.61 ---24.57 0.47-34
    Sep-25   48.292.21 ---24.31 0.43-25
    Sep-25   50.231.53 ---23.78 0.33-184
    Sep-25   52.151.02 1.171.171.1723.26 0.251136
    Sep-25   54.090.66 ---22.73 0.18-155
    Sep-25   57.950.23 ---21.68 0.08-107
    Sep-25   59.880.12 ---21.15 0.05-251
    Sep-25   61.820.06 ---20.62 0.02-150
    Sep-25   63.750.03 ---20.09 0.01-150
    Dec-25   28.9817.53 ---35.61 0.99-5
    Dec-25   29.9416.60 ---35.03 0.98-100
    Dec-25   33.8112.98 ---32.70 0.92-1
    Dec-25   38.648.92 ---29.79 0.80-1
    Dec-25   40.577.49 ---28.62 0.74-25
    Dec-25   41.546.79 ---28.04 0.71-25
    Dec-25   42.506.12 ---27.46 0.68-27
    Dec-25   43.465.52 ---26.88 0.65-25
    Dec-25   44.434.91 ---26.30 0.61-1
    Dec-25   45.394.32 ---25.72 0.57-26
    Dec-25   46.363.81 ---25.13 0.53-25
    Dec-25   47.333.36 ---24.88 0.49-26
    Dec-25   48.292.93 ---24.66 0.46-26
    Dec-25   50.232.24 ---24.22 0.38-751
    Dec-25   52.151.67 1.801.801.8023.78 0.31100228
    Dec-25   54.091.18 ---23.33 0.24-128
    Dec-25   56.020.84 ---22.89 0.19-100
    Dec-25   57.950.57 ---22.44 0.14-150
    Dec-25   59.880.37 ---22.00 0.10-151
    Dec-25   61.820.23 0.300.300.3021.55 0.07150277
    Dec-25   65.680.08 ---20.67 0.03-151
    Dec-25   67.610.04 ---20.22 0.02-151
    Dec-25   69.540.02 ---19.78 0.01-150
    Dec-25   71.470.01 ---19.34 --150
    Mar-26   39.149.09 ---29.03 0.76-26
    Mar-26   44.035.81 ---26.26 0.62-1
    Mar-26   47.953.74 ---24.58 0.49-25
    Mar-26   48.933.33 ---24.38 0.46-25
    Mar-26   50.882.64 ---23.97 0.39-25
    Mar-26   56.751.15 ---22.75 0.22-25
    Mar-26   58.710.82 ---22.34 0.17-50
    Mar-26   64.580.26 ---21.12 0.07-25
    Mar-26   66.530.18 ---20.72 0.05-150
    Jun-26   33.2713.87 ---31.98 0.88-302
    Jun-26   34.2513.08 ---31.49 0.86-25
    Jun-26   40.128.69 ---28.59 0.73-25
    Jun-26   42.077.40 ---27.62 0.68-25
    Jun-26   43.056.79 ---27.13 0.65-25
    Jun-26   44.036.19 ---26.65 0.62-25
    Jun-26   46.974.61 ---25.33 0.53-25
    Jun-26   50.883.03 ---24.41 0.41-25
    Jun-26   62.620.55 ---21.62 0.12-25
    Sep-26   41.098.36 ---27.56 0.70-25
    Sep-26   42.077.77 ---27.15 0.68-50
    Sep-26   44.036.58 ---26.35 0.62-50
    Sep-26   45.006.04 ---25.96 0.59-25
    Sep-26   45.995.54 ---25.55 0.57-75
    Sep-26   46.975.07 ---25.25 0.54-50
    Sep-26   47.954.61 ---25.03 0.51-50
    Sep-26   48.934.20 ---24.81 0.48-25
    Sep-26   50.883.50 ---24.38 0.42-25
    Sep-26   52.842.82 ---23.94 0.37-25
    Sep-26   54.792.30 ---23.51 0.32-25
    Sep-26   60.671.06 ---22.20 0.18-25
    Sep-26   62.620.82 ---21.77 0.15-25
    Dec-26   30.3316.62 ---32.21 0.90-2
    Dec-26   31.3115.81 ---31.79 0.89-2
    Dec-26   36.2112.06 ---29.72 0.80-3
    Dec-26   40.129.35 ---28.06 0.72-52
    Dec-26   41.098.76 ---27.65 0.70-25
    Dec-26   45.006.45 ---26.00 0.60-145
    Dec-26   47.955.02 ---25.07 0.52-25
    Dec-26   48.934.61 ---24.87 0.49-75
    Dec-26   50.883.90 ---24.46 0.44-50
    Dec-26   52.843.20 ---24.06 0.39-25
    Dec-26   54.792.67 ---23.65 0.34-25
    Dec-26   56.752.15 ---23.24 0.29-50
    Dec-26   58.711.74 2.112.112.1122.83 0.25750630
    Dec-26   62.621.07 ---22.02 0.18-150
    Dec-26   64.580.83 ---21.61 0.14-150
    Dec-26   68.490.47 ---20.80 0.09-1
    Mar-27   64.581.10 ---21.76 0.17-300
    Mar-27   66.530.85 ---21.37 0.14-300
    Jun-27   39.1410.68 ---28.95 0.73-150
    Jun-27   45.996.74 ---26.05 0.58-25
    Jun-27   60.672.03 ---23.20 0.26-5
    Dec-27   47.956.61 ---26.00 0.55-25
    Dec-27   52.844.84 ---25.16 0.45-25
    Dec-27   54.794.18 ---24.82 0.41-25
    Dec-27   62.622.32 ---23.47 0.27-75
    Jun-28   42.609.87 ---28.07 0.66-25
    Jun-28   43.599.38 ---27.75 0.64-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   42.97- ---28.38 --2
    Apr-25 w0   39.160.02 ---31.98 -0.01-7
    Apr-25 w0   40.120.04 ---30.86 -0.03-1
    Apr-25 w0   41.060.07 ---29.77 -0.04-2
    Apr-25 w0   42.010.12 0.120.120.1228.66 -0.0714
    Apr-25 w0   42.970.20 ---27.54 -0.12-7
    Apr-25 w0   43.930.33 ---26.43 -0.19-4
    Apr-25 w0   44.890.53 ---25.31 -0.28-1,371
    Apr-25 w0   45.840.83 ---24.21 -0.40-219
    Apr-25 w0   46.801.26 ---23.39 -0.53-1
    Apr-25 w0   47.751.84 ---23.07 -0.67-150
    Apr-25 w0   49.663.34 ---22.41 -0.88-1
    Apr-25 w0   55.398.96 ---20.43 -1.00-1
    Apr-25 w0   56.009.57 ---20.22 -1.00-1
    Apr-25 w0   59.2112.78 ---19.12 -1.00-150
    May-25   39.160.14 ---28.17 -0.06-245
    May-25   40.120.21 ---27.15 -0.09-2
    May-25   41.060.30 0.280.280.2826.16 -0.131-
    May-25   42.010.42 ---25.15 -0.17-161
    May-25   42.970.60 ---24.13 -0.23-225
    May-25   44.891.13 ---22.09 -0.40-1,225
    May-25   46.802.02 1.741.741.7420.31 -0.61100100
    May-25   49.664.16 ---19.27 -0.87-150
    May-25   51.515.85 ---18.59 -0.96-2
    Jun-25   20.05- ---47.22 --100
    Jun-25   22.91- ---44.57 --3
    Jun-25   24.84- ---42.79 --1
    Jun-25   25.80- ---41.90 --77
    Jun-25   26.730.01 ---41.03 --26
    Jun-25   27.690.01 ---40.15 --50
    Jun-25   29.610.02 ---38.37 -0.01-1
    Jun-25   30.560.03 ---37.49 -0.01-1,500
    Jun-25   32.470.06 ---35.72 -0.02-1
    Jun-25   33.420.08 ---34.84 -0.03-2
    Jun-25   34.380.11 ---33.95 -0.03-1
    Jun-25   35.340.15 ---33.06 -0.05-26
    Jun-25   36.290.19 ---32.18 -0.06-286
    Jun-25   37.240.26 ---31.30 -0.08-150
    Jun-25   38.200.33 ---30.41 -0.10-158
    Jun-25   39.160.43 ---29.52 -0.12-759
    Jun-25   40.120.55 ---28.63 -0.15-3,177
    Jun-25   41.060.70 0.540.540.5427.76 -0.194105
    Jun-25   42.010.88 ---26.88 -0.23-255
    Jun-25   42.971.12 ---25.99 -0.29-4
    Jun-25   43.931.38 ---25.11 -0.34-53
    Jun-25   44.891.72 ---24.22 -0.41-167
    Jun-25   45.842.10 ---23.34 -0.48-13
    Jun-25   46.802.58 ---22.65 -0.56-225
    Jun-25   47.753.16 ---22.31 -0.63-53
    Jun-25   49.664.51 ---21.61 -0.77-5
    Jun-25   51.566.08 ---20.91 -0.88-560
    Jun-25   53.487.84 ---20.21 -0.95-38
    Jun-25   55.399.69 ---19.51 -0.98-150
    Jun-25   57.3011.57 ---18.81 -1.00-151
    Jun-25   59.2113.48 ---18.11 -1.00-150
    Sep-25   29.940.13 ---34.77 -0.03-2
    Sep-25   33.810.34 ---31.96 -0.07-10
    Sep-25   34.770.41 ---31.26 -0.08-569
    Sep-25   35.730.49 ---30.57 -0.10-232
    Sep-25   36.700.61 ---29.87 -0.12-2
    Sep-25   37.670.73 ---29.16 -0.14-22
    Sep-25   38.640.87 ---28.46 -0.16-12
    Sep-25   39.601.05 ---27.76 -0.19-490
    Sep-25   40.571.23 1.121.121.0127.06 -0.221016
    Sep-25   41.541.46 ---26.36 -0.26-1
    Sep-25   42.501.71 ---25.66 -0.30-10
    Sep-25   43.461.98 ---24.96 -0.34-5
    Sep-25   44.432.33 ---24.26 -0.39-850
    Sep-25   45.392.68 ---23.56 -0.44-11
    Sep-25   48.294.21 ---22.30 -0.60-1
    Sep-25   50.235.52 ---21.77 -0.71-107
    Sep-25   67.6121.87 ---17.03 -1.00-1
    Dec-25   18.360.01 ---39.85 --1
    Dec-25   21.250.03 ---38.11 -0.01-2
    Dec-25   26.070.12 ---35.20 -0.02-3
    Dec-25   27.040.15 ---34.61 -0.03-150
    Dec-25   28.020.19 ---34.02 -0.03-150
    Dec-25   28.980.24 ---33.44 -0.04-26
    Dec-25   29.940.29 ---32.86 -0.05-125
    Dec-25   30.910.35 ---32.28 -0.06-315
    Dec-25   31.880.43 ---31.69 -0.07-125
    Dec-25   32.840.51 ---31.12 -0.08-150
    Dec-25   33.810.61 ---30.53 -0.10-154
    Dec-25   35.730.85 ---29.37 -0.13-10
    Dec-25   36.700.98 ---28.79 -0.15-302
    Dec-25   37.671.17 ---28.20 -0.17-150
    Dec-25   40.571.79 ---26.45 -0.25-145
    Dec-25   41.542.05 ---25.87 -0.29-29
    Dec-25   42.502.31 2.062.062.0625.29 -0.32232
    Dec-25   43.462.65 ---24.71 -0.36-151
    Dec-25   44.433.00 ---24.13 -0.40-159
    Dec-25   45.393.36 ---23.55 -0.44-127
    Dec-25   46.363.81 ---22.96 -0.48-25
    Dec-25   47.334.32 ---22.71 -0.52-25
    Dec-25   48.294.87 ---22.49 -0.57-1,000
    Dec-25   50.236.10 ---22.05 -0.65-773
    Dec-25   52.157.48 ---21.61 -0.73-128
    Dec-25   54.099.00 ---21.16 -0.81-134
    Mar-26   28.370.33 ---32.70 -0.05-2
    Mar-26   29.350.41 ---32.15 -0.06-150
    Mar-26   30.330.49 ---31.59 -0.07-150
    Mar-26   31.310.57 ---31.04 -0.08-150
    Mar-26   32.290.67 ---30.48 -0.09-150
    Mar-26   40.122.06 ---26.04 -0.25-1
    Mar-26   42.072.58 ---24.93 -0.31-25
    Mar-26   44.033.27 ---23.82 -0.38-25
    Mar-26   46.974.53 ---22.35 -0.50-25
    Mar-26   54.799.81 ---20.72 -0.79-125
    Mar-26   56.7511.44 ---20.31 -0.86-25
    Jun-26   26.420.33 ---32.20 -0.04-1
    Jun-26   27.400.39 ---31.72 -0.05-1
    Jun-26   32.290.91 0.830.830.8329.29 -0.1111
    Jun-26   33.271.04 ---28.81 -0.13-25
    Jun-26   38.161.98 ---26.39 -0.23-25
    Jun-26   40.122.51 ---25.42 -0.28-1
    Jun-26   45.004.22 ---23.00 -0.43-50
    Jun-26   45.994.68 ---22.51 -0.47-50
    Jun-26   46.975.15 ---22.16 -0.50-50
    Jun-26   47.955.68 ---21.93 -0.54-50
    Jun-26   48.936.28 ---21.70 -0.57-100
    Jun-26   50.887.48 ---21.24 -0.64-50
    Jun-26   52.848.86 ---20.77 -0.70-25
    Jun-26   54.7910.30 ---20.31 -0.76-25
    Sep-26   31.310.87 ---28.33 -0.10-16
    Sep-26   37.181.91 ---25.93 -0.21-25
    Sep-26   39.142.46 ---25.12 -0.26-25
    Sep-26   40.122.73 ---24.72 -0.28-25
    Sep-26   41.093.02 ---24.33 -0.31-28
    Sep-26   42.073.39 ---23.92 -0.34-50
    Sep-26   43.053.75 ---23.52 -0.37-25
    Sep-26   44.034.11 ---23.12 -0.40-25
    Sep-26   45.004.53 ---22.73 -0.43-50
    Sep-26   45.994.99 ---22.32 -0.46-50
    Sep-26   46.975.47 ---22.02 -0.49-50
    Sep-26   47.955.98 ---21.80 -0.53-25
    Sep-26   48.936.58 ---21.58 -0.56-75
    Sep-26   50.887.78 ---21.15 -0.62-50
    Sep-26   52.849.12 ---20.71 -0.68-25
    Sep-26   54.7910.52 ---20.28 -0.74-25
    Dec-26   33.271.44 ---27.70 -0.15-25
    Dec-26   35.231.82 ---26.87 -0.18-25
    Dec-26   36.212.01 ---26.46 -0.20-25
    Dec-26   37.182.27 ---26.05 -0.22-150
    Dec-26   38.162.54 ---25.63 -0.24-300
    Dec-26   39.142.80 ---25.22 -0.26-300
    Dec-26   42.073.76 ---23.98 -0.34-50
    Dec-26   43.054.10 ---23.56 -0.36-50
    Dec-26   44.034.46 ---23.15 -0.39-75
    Dec-26   45.004.88 ---22.74 -0.42-50
    Dec-26   45.995.34 ---22.32 -0.45-25
    Dec-26   46.975.81 ---22.02 -0.48-50
    Dec-26   47.956.31 ---21.81 -0.51-50
    Dec-26   48.936.91 ---21.61 -0.54-75
    Dec-26   50.888.09 ---21.20 -0.60-50
    Dec-26   52.849.40 ---20.80 -0.66-25
    Dec-26   54.7910.78 ---20.39 -0.72-25
    Dec-26   56.7512.28 ---19.98 -0.77-25
    Dec-26   60.6715.48 ---19.17 -0.86-176
    Mar-27   45.005.19 ---22.79 -0.42-2
    Jun-27   26.420.88 ---30.82 -0.08-1
    Jun-27   31.311.64 ---28.74 -0.14-150
    Jun-27   34.252.21 ---27.50 -0.18-150
    Jun-27   35.232.46 ---27.08 -0.20-130
    Jun-27   42.074.53 4.294.294.2924.19 -0.3525175
    Jun-27   43.054.87 4.664.664.6623.77 -0.3725150
    Jun-27   44.035.27 5.055.055.0523.36 -0.4025150
    Jun-27   45.005.70 5.465.465.4622.95 -0.422550
    Jun-27   45.996.13 5.905.905.9022.53 -0.4525-
    Jun-27   46.976.58 6.366.366.3622.24 -0.472525
    Jun-27   47.957.10 ---22.06 -0.50-150
    Jun-27   48.937.68 ---21.87 -0.53-150
    Jun-27   52.8410.09 ---21.14 -0.63-150
    Jun-27   56.7512.82 ---20.41 -0.72-25
    Jun-27   66.5320.95 ---18.59 -0.92-1
    Sep-27   44.035.54 5.315.315.3123.45 -0.392525
    Sep-27   45.005.97 5.725.725.7223.06 -0.422525
    Sep-27   45.996.40 6.166.166.1622.65 -0.442525
    Sep-27   46.976.86 6.636.636.6322.37 -0.472525
    Dec-27   21.530.54 ---32.05 -0.05-2
    Dec-27   44.035.76 ---23.33 -0.39-10
    Dec-27   45.996.62 ---22.57 -0.44-1,100
    Dec-27   46.977.08 ---22.31 -0.46-150
    Dec-27   47.957.57 ---22.14 -0.49-300
    Dec-27   48.938.15 ---21.97 -0.51-150
    Dec-27   50.889.31 ---21.63 -0.56-300
    Dec-27   52.8410.50 ---21.30 -0.60-300
    Dec-27   54.7911.84 ---20.96 -0.65-450
    Dec-27   56.7513.20 ---20.62 -0.69-450
    Jun-28   43.596.19 ---23.84 -0.38-25
    Jun-28   44.586.63 ---23.52 -0.40-25
    Jun-28   45.577.07 ---23.20 -0.42-25
    Jun-28   48.548.57 ---22.63 -0.48-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   57.30- ---19.29 --55
    Apr-25 w0   59.21- ---18.64 --30
    May-25   46.801.07 ---21.92 0.41-1
    Jun-25   46.801.79 ---24.66 0.45-10
    Jun-25   47.751.40 ---24.32 0.39-1
    Jun-25   49.660.80 ---23.62 0.26-5
    Jun-25   53.480.19 ---22.22 0.09-150
    Jun-25   55.390.08 ---21.52 0.04-220
    Sep-25   56.020.40 0.460.460.4622.20 0.121010
    Sep-25   59.880.12 ---21.15 0.05-24









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   42.970.20 ---27.54 -0.12-2
    Apr-25 w0   43.930.33 ---26.43 -0.19-30
    Apr-25 w0   44.000.34 ---26.35 -0.19-65
    Apr-25 w0   45.840.82 ---24.21 -0.39-1
    Apr-25 w0   47.001.36 ---23.32 -0.56-50
    Apr-25 w0   51.515.03 ---21.77 -0.96-1
    Apr-25 w0   51.565.08 ---21.75 -0.97-1
    Jun-25   43.931.37 ---25.11 -0.34-110
    Jun-25   45.842.08 ---23.34 -0.47-150
    Jun-25   49.664.45 ---21.61 -0.75-3
    Jun-25   51.565.99 ---20.91 -0.86-5
    Jun-25   53.487.71 ---20.21 -0.93-4
    Sep-25   44.432.29 ---24.26 -0.38-48
    Sep-25   50.235.40 ---21.77 -0.68-5




    Previous Close26.6825/03/25
    INDRA Close 27.24






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   27.001.49 ---48.93 0.56-5
    Apr-25 w0   28.001.01 ---48.15 0.44-4
    Apr-25 w0   29.000.67 ---47.86 0.33-40
    Apr-25 w0   30.000.42 0.450.450.4547.58 0.2311
    Apr-25 w0   31.000.25 ---47.30 0.16-2
    May-25   20.007.57 ---63.42 0.92-1
    May-25   24.004.18 ---54.76 0.77-1
    May-25   28.001.68 ---47.62 0.48-3
    Jun-25   16.0011.46 ---65.57 0.97-2
    Jun-25   16.5010.99 ---64.64 0.96-2
    Jun-25   17.0010.52 ---63.70 0.95-1
    Jun-25   18.009.59 ---61.83 0.94-1
    Jun-25   19.008.69 ---59.96 0.92-3
    Jun-25   19.508.24 ---59.02 0.91-2
    Jun-25   20.007.80 ---58.09 0.89-31
    Jun-25   22.006.12 ---54.34 0.83-25
    Jun-25   24.004.57 4.734.734.7350.60 0.7451
    Jun-25   25.003.86 ---48.72 0.69-2,003
    Jun-25   27.002.58 ---44.98 0.57-2
    Sep-25   17.5010.17 ---51.45 0.93-5
    Sep-25   20.008.04 ---48.91 0.87-1
    Sep-25   21.007.26 ---47.90 0.83-51
    Sep-25   22.006.49 6.556.556.5546.88 0.801010
    Sep-25   23.005.77 ---45.87 0.76-8
    Sep-25   24.005.09 ---44.85 0.72-9
    Sep-25   25.004.44 4.694.694.6943.84 0.6752
    Sep-25   26.003.86 ---42.82 0.62-17
    Dec-25   12.5014.88 ---50.99 0.98-7
    Dec-25   17.0010.79 ---47.74 0.92-1
    Dec-25   18.509.56 ---46.66 0.88-2
    Dec-25   19.009.15 ---46.30 0.87-15
    Dec-25   22.006.93 ---44.13 0.78-45
    Dec-25   23.006.28 ---43.41 0.74-66
    Dec-25   25.005.04 ---41.97 0.67-40
    Dec-25   26.004.48 ---41.25 0.63-15
    Dec-25   28.003.51 ---40.32 0.55-8
    Dec-25   30.002.75 ---40.25 0.47-31
    Dec-25   32.002.18 ---40.18 0.39-15
    Jun-26   23.006.85 ---38.35 0.74-125









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   15.50- 0.120.120.1274.16 -2525
    Apr-25 w0   16.00- 0.130.130.1372.97 -2529
    Apr-25 w0   16.50- 0.150.150.1571.78 -2517
    Apr-25 w0   17.00- ---70.58 --20
    Apr-25 w0   17.500.01 ---69.39 --20
    Apr-25 w0   19.500.03 ---64.62 -0.02-2
    Apr-25 w0   21.000.07 ---61.04 -0.04-1
    Apr-25 w0   22.000.12 0.130.130.1358.65 -0.06112
    Apr-25 w0   23.000.20 ---56.27 -0.10-325
    Apr-25 w0   24.000.33 ---53.88 -0.16-50
    Apr-25 w0   25.000.51 ---51.50 -0.23-30
    Apr-25 w0   26.000.78 0.870.870.8749.11 -0.3314
    May-25   19.500.19 ---62.90 -0.06-3
    May-25   20.000.23 ---61.82 -0.07-1
    May-25   21.000.32 ---59.66 -0.10-3
    May-25   23.000.61 ---55.32 -0.18-2
    May-25   25.001.07 ---50.99 -0.29-10
    May-25   33.006.03 ---45.22 -0.85-1
    Jun-25   15.000.08 ---65.63 -0.02-1
    Jun-25   15.500.09 ---64.69 -0.03-10
    Jun-25   16.000.11 ---63.75 -0.03-16
    Jun-25   16.500.14 ---62.82 -0.04-7
    Jun-25   17.000.16 ---61.88 -0.04-6
    Jun-25   18.000.22 ---60.01 -0.06-6
    Jun-25   18.500.26 ---59.07 -0.07-5
    Jun-25   19.000.31 ---58.14 -0.08-2
    Jun-25   21.000.54 ---54.39 -0.13-10
    Jun-25   22.000.69 ---52.52 -0.16-10
    Jun-25   23.000.89 ---50.65 -0.21-5
    Jun-25   25.001.40 ---46.90 -0.31-2,000
    Sep-25   15.500.19 ---51.97 -0.04-1
    Sep-25   16.500.27 ---50.96 -0.06-10
    Sep-25   17.000.32 ---50.45 -0.07-2
    Sep-25   18.000.42 ---49.43 -0.08-24
    Sep-25   19.000.57 ---48.42 -0.11-11
    Sep-25   19.500.65 ---47.91 -0.12-11
    Sep-25   20.000.72 ---47.40 -0.14-20
    Sep-25   22.001.15 ---45.37 -0.20-10
    Dec-25   14.000.19 ---48.81 -0.04-2
    Dec-25   14.500.22 ---48.45 -0.04-64
    Dec-25   15.500.32 ---47.73 -0.06-10
    Dec-25   16.000.37 ---47.37 -0.06-3
    Dec-25   16.500.43 ---47.00 -0.07-4
    Dec-25   17.000.48 ---46.64 -0.08-12
    Dec-25   18.000.64 ---45.92 -0.10-5
    Dec-25   19.000.81 ---45.20 -0.13-15
    Dec-25   20.001.03 ---44.48 -0.16-15
    Dec-25   21.001.27 ---43.76 -0.19-265
    Dec-25   22.001.52 ---43.03 -0.22-21
    Dec-25   23.001.86 ---42.31 -0.26-11
    Dec-25   24.002.18 ---41.59 -0.29-36
    Dec-25   25.002.58 2.402.402.4040.87 -0.331036
    Mar-26   20.001.19 ---41.17 -0.16-2
    Mar-26   21.001.44 ---40.62 -0.19-3
    Mar-26   24.002.41 ---38.96 -0.30-8




    Previous Close52.6025/03/25
    LABORAT. ROVI Close 51.60






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   54.000.58 1.201.201.2027.29 0.2711
    Apr-25 w0   58.000.07 0.290.290.2926.88 0.0511
    Jun-25   54.001.98 ---28.21 0.41-1
    Jun-25   56.001.33 ---27.99 0.31-2
    Jun-25   58.000.86 ---27.77 0.23-2
    Jun-25   66.000.10 ---26.89 0.04-500
    Sep-25   74.000.12 ---27.30 0.03-10
    Sep-25   76.000.08 ---27.13 0.02-10
    Sep-25   82.000.02 ---26.63 0.01-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   52.001.61 ---27.53 -0.52-2
    May-25   64.0012.40 ---27.96 -1.004-
    Jun-25   54.004.06 ---27.66 -0.60-2
    Jun-25   56.005.43 ---27.44 -0.70-400
    Jun-25   60.008.68 ---27.00 -0.87-5
    Jun-25   64.0012.42 ---26.56 -0.97-5
    Jun-25   66.0014.40 ---26.34 -1.005500
    Sep-25   54.005.65 ---27.87 -0.58-4
    Sep-25   56.006.98 ---27.70 -0.65-5
    Sep-25   58.008.46 ---27.53 -0.72-3
    Sep-25   60.0010.02 ---27.36 -0.78-15
    Sep-25   64.0013.45 ---27.03 -0.87-10
    Sep-25   66.0015.26 ---26.86 -0.91-5
    Dec-25   48.003.45 ---29.23 -0.35-5
    Dec-25   49.003.87 ---28.93 -0.38-5
    Dec-25   50.004.29 ---28.64 -0.41-5
    Dec-25   52.005.29 ---28.12 -0.48-2
    Dec-25   54.006.42 ---27.94 -0.54-1
    Dec-25   62.0012.19 ---27.22 -0.77-5




    Previous Close2.8625/03/25
    MAPFRE Close 2.89






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   2.400.50 ---20.28 0.99-50
    Jun-25   2.600.31 ---20.12 0.92-200
    Jun-25   2.700.22 ---20.04 0.82-1
    Sep-25   3.200.03 ---18.05 0.18-15
    Dec-25   2.200.70 ---20.37 1.00-2
    Dec-25   2.300.60 0.590.590.5820.31 0.998-
    Dec-25   2.500.41 ---20.19 0.90-20
    Dec-25   2.700.26 ---20.08 0.69-3
    Dec-25   2.800.20 ---20.02 0.58-26
    Dec-25   2.900.15 ---19.95 0.48-4
    Mar-26   1.601.29 ---22.84 1.00-15
    Jun-26   2.100.80 ---25.10 0.99-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   2.10- ---19.81 --20
    Sep-25   2.30- ---15.75 -0.03-7
    Sep-25   2.500.02 ---15.63 -0.12-6
    Dec-25   2.400.03 ---15.46 -0.13-8
    Dec-25   2.500.04 ---15.40 -0.20-9
    Dec-25   2.600.07 ---15.35 -0.30-3
    Dec-25   3.200.45 ---14.68 -0.86-3
    Jun-26   2.000.03 ---22.72 -0.10-3




    Previous Close6.7125/03/25
    MELIA HOTELS Close 6.80






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   7.250.13 ---21.30 0.30-2,000
    Sep-25   7.500.15 ---21.81 0.27-25
    Dec-25   5.501.38 ---24.35 0.90-71









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   6.250.04 ---21.73 -0.14-25
    Jun-25   5.750.02 ---22.61 -0.05-17
    Jun-25   6.500.15 ---21.50 -0.30-1
    Dec-25   5.500.08 ---21.66 -0.12-1




    Previous Close9.8325/03/25
    MERLIN Close 9.86






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   10.500.21 ---26.37 0.29-2
    Jun-25   11.000.11 ---26.08 0.17-6
    Jun-25   11.500.05 ---25.79 0.09-6
    Sep-25   9.500.83 ---27.31 0.59-64
    Sep-25   9.750.70 ---26.77 0.53-1
    Sep-25   10.000.59 ---26.47 0.47-300
    Sep-25   12.500.06 ---25.03 0.09-2
    Dec-25   10.000.69 ---25.42 0.49-9
    Dec-25   10.500.51 ---25.20 0.40-2
    Mar-26   6.253.62 ---29.00 1.00-8
    Jun-26   10.000.80 ---24.22 0.50-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.500.10 ---24.98 -0.26-4
    May-25   10.500.96 ---23.74 -0.82-200
    Jun-25   9.250.29 ---25.23 -0.35-27
    Jun-25   9.500.39 ---24.56 -0.43-22
    Jun-25   9.750.51 ---23.89 -0.52-21
    Jun-25   10.000.65 ---23.53 -0.61-501
    Jun-25   10.501.01 ---23.24 -0.77-25
    Jun-25   11.001.43 ---22.95 -0.88-25
    Jun-25   11.501.89 ---22.66 -0.95-25
    Jun-25   12.002.38 ---22.38 -0.98-25
    Jun-25   13.003.37 ---21.80 -1.00-4
    Sep-25   8.000.15 ---28.27 -0.14-10
    Sep-25   8.500.25 ---27.21 -0.22-300
    Sep-25   8.750.32 ---26.67 -0.26-50
    Sep-25   9.000.39 ---26.14 -0.31-64
    Sep-25   9.500.58 ---25.08 -0.43-8
    Sep-25   11.001.54 ---23.66 -0.78-30
    Sep-25   12.002.41 ---23.09 -0.93-10
    Dec-25   8.750.46 ---25.59 -0.30-1
    Dec-25   9.000.55 ---25.20 -0.35-516
    Dec-25   9.250.65 ---24.81 -0.40-4
    Dec-25   9.500.76 ---24.42 -0.45-101
    Mar-26   10.001.11 ---23.33 -0.53-5
    Jun-26   8.750.68 ---24.08 -0.35-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.001.70 ---23.37 -0.71-6




    Previous Close25.0425/03/25
    NATURGY Close 25.60






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   23.002.62 ---19.53 1.00-2
    Apr-25 w0   25.000.73 ---17.14 0.78-11
    Apr-25 w0   26.000.17 ---16.01 0.32-53
    May-25   25.000.84 ---18.47 0.68-20
    May-25   26.000.32 0.220.220.2217.35 0.3415
    May-25   27.000.09 ---16.35 0.13-25
    May-25   28.000.02 ---15.34 0.03-25
    Jun-25   22.003.62 ---21.47 1.00-3
    Jun-25   24.001.73 ---19.51 0.83-448
    Jun-25   25.001.00 ---18.54 0.59-152
    Jun-25   26.000.52 ---17.62 0.37-40
    Jun-25   27.000.23 0.160.160.1616.80 0.21437
    Jun-25   28.000.08 ---15.98 0.09-25
    Sep-25   20.005.61 ---22.74 1.00-4
    Sep-25   22.003.62 ---21.21 0.98-1
    Sep-25   23.002.70 ---20.44 0.88-6
    Sep-25   24.001.92 ---19.67 0.70-30
    Sep-25   25.001.30 ---18.90 0.54-3
    Sep-25   26.000.82 ---18.18 0.41-1
    Sep-25   27.000.48 ---17.53 0.28-3
    Sep-25   28.000.25 ---16.88 0.17-1
    Dec-25   18.507.11 ---23.29 1.00-1
    Dec-25   19.506.11 5.755.755.7522.63 1.0011
    Dec-25   20.005.61 ---22.30 1.00-1
    Dec-25   25.001.46 ---18.98 0.53-50
    Dec-25   26.001.00 ---18.33 0.42-1
    Dec-25   27.000.65 ---17.71 0.31-1
    Dec-25   28.000.39 ---17.08 0.21-1
    Dec-25   29.000.22 ---16.46 0.14-1
    Mar-26   24.002.26 ---20.27 0.62-149
    Mar-26   26.001.28 ---19.14 0.43-30
    Mar-26   27.000.91 ---18.55 0.34-30
    Mar-26   28.000.61 ---17.96 0.26-30
    Mar-26   29.000.40 ---17.38 0.19-2
    Dec-27   20.005.60 ---22.21 0.92-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   22.00- ---17.04 --2
    Apr-25 w0   23.000.01 ---15.84 -0.02-2
    Apr-25 w0   24.000.06 ---14.65 -0.12-1,040
    Apr-25 w0   25.000.32 0.350.350.3513.45 -0.481117
    Apr-25 w0   26.001.01 1.011.011.0112.32 -0.89332
    May-25   24.000.22 ---16.49 -0.23-6
    May-25   25.000.54 0.560.600.5615.29 -0.47651
    May-25   26.001.14 1.251.251.2514.17 -0.7612
    May-25   27.001.99 ---13.17 -0.95-20
    Jun-25   16.00- ---24.04 --165
    Jun-25   18.00- ---22.08 --2
    Jun-25   18.50- ---21.59 --6
    Jun-25   19.50- ---20.62 --2
    Jun-25   20.000.01 ---20.13 -0.01-15
    Jun-25   21.000.02 ---19.15 -0.02-6
    Jun-25   22.000.06 ---18.18 -0.06-26
    Jun-25   23.000.15 ---17.20 -0.14-10
    Jun-25   24.000.34 ---16.22 -0.27-359
    Jun-25   25.000.68 0.720.760.7215.25 -0.4713233
    Jun-25   26.001.25 1.301.301.3014.33 -0.69883
    Jun-25   27.002.03 ---13.51 -0.89-4
    Jun-25   28.002.98 ---12.69 -0.99-1
    Jun-25   30.004.97 ---11.05 -1.00-1
    Jun-25   31.005.97 ---10.23 -1.00-1
    Jun-25   32.006.97 ---9.41 -1.00-1
    Jun-25   33.007.97 ---8.59 -1.00-1
    Jun-25   34.008.97 ---7.77 -1.00-1
    Sep-25   16.00- ---23.26 --52
    Sep-25   18.500.03 ---21.33 -0.02-1
    Sep-25   20.000.09 ---20.18 -0.06-5
    Sep-25   21.000.17 ---19.41 -0.10-200
    Sep-25   22.000.30 0.380.380.3818.65 -0.1712
    Sep-25   23.000.52 ---17.88 -0.26-1
    Sep-25   24.000.83 ---17.11 -0.38-25
    Sep-25   25.001.27 ---16.34 -0.52-25
    Sep-25   26.001.84 ---15.62 -0.66-3
    Dec-25   17.000.04 ---21.61 -0.02-4
    Dec-25   17.500.05 ---21.28 -0.03-1
    Dec-25   18.500.10 ---20.61 -0.05-1
    Dec-25   19.500.17 ---19.95 -0.08-1
    Dec-25   20.000.22 ---19.62 -0.11-127
    Dec-25   22.000.56 ---18.29 -0.23-1
    Dec-25   23.000.84 ---17.63 -0.33-1
    Dec-25   24.001.22 ---16.96 -0.43-3
    Dec-25   34.009.53 ---10.65 -1.00-2
    Mar-26   16.500.06 ---21.81 -0.03-1
    Mar-26   18.500.18 ---20.69 -0.07-3
    Mar-26   20.000.35 ---19.85 -0.13-246
    Mar-26   21.000.53 ---19.29 -0.19-118
    Mar-26   24.001.46 1.401.401.4017.61 -0.4322
    Jun-26   18.500.30 ---20.36 -0.11-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.98 ---18.54 0.54-80









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.68 ---15.25 -0.45-5




    Previous Close0.4225/03/25
    OBRASCON HUARTE Close 0.43






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   0.400.05 ---43.77 0.68-110
    Mar-26   0.400.09 ---44.11 0.67-50




    Previous Close89.7525/03/25
    PHARMA MAR Close 88.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   110.000.06 ---39.60 0.02-1
    Apr-25 w0   115.000.01 ---38.08 --4
    Jun-25   40.0049.31 ---81.63 0.99-2
    Jun-25   54.0036.04 ---72.34 0.95-1
    Jun-25   68.0023.73 ---63.05 0.85-2
    Jun-25   70.0022.12 ---61.72 0.83-1
    Jun-25   88.009.31 ---49.78 0.57-2
    Sep-25   70.0023.65 ---53.55 0.80-1
    Sep-25   76.0019.23 ---50.22 0.74-1
    Dec-25   92.0011.38 ---40.53 0.54-1
    Dec-25   94.0010.57 ---40.40 0.52-1
    Dec-25   96.009.75 ---40.28 0.49-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   22.00- ---90.69 --10
    Jun-25   30.000.03 ---85.38 --15
    Jun-25   31.000.03 ---84.72 --20
    Jun-25   38.000.12 ---80.07 -0.01-28
    Jun-25   39.000.13 ---79.41 -0.01-15
    Jun-25   40.000.15 ---78.74 -0.01-19
    Jun-25   41.000.17 ---78.08 -0.01-9
    Jun-25   54.000.71 ---69.45 -0.05-3
    Jun-25   56.000.85 ---68.12 -0.06-3
    Jun-25   60.001.21 ---65.47 -0.08-6
    Jun-25   64.001.65 ---62.82 -0.11-1
    Jun-25   66.001.92 ---61.49 -0.12-12
    Jun-25   68.002.19 ---60.16 -0.14-5
    Jun-25   70.002.49 ---58.83 -0.16-6
    Jun-25   80.004.76 ---52.20 -0.29-4
    Jun-25   82.005.31 ---50.87 -0.32-2
    Jun-25   90.008.42 ---46.25 -0.47-3
    Sep-25   46.000.89 ---64.71 -0.05-1
    Sep-25   58.002.17 ---58.05 -0.10-1
    Sep-25   72.004.62 ---50.28 -0.22-1
    Sep-25   86.008.87 ---42.51 -0.40-1
    Sep-25   90.0010.58 ---40.71 -0.46-1
    Dec-25   21.000.06 ---69.56 --30
    Dec-25   22.000.07 ---69.11 --35
    Dec-25   23.000.09 ---68.66 --10
    Dec-25   24.000.11 ---68.22 -0.01-5
    Dec-25   25.000.13 ---67.77 -0.01-5
    Dec-25   26.000.16 ---67.33 -0.01-5
    Dec-25   84.009.70 ---41.45 -0.36-3
    Dec-25   120.0033.65 ---37.28 -0.79-1




    Previous Close16.1025/03/25
    PUIG Close 16.21






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   18.000.12 ---38.40 0.15-15
    Apr-25 w0   19.500.01 ---35.57 0.02-8
    Jun-25   19.000.24 ---33.87 0.18-50
    Sep-25   16.501.50 ---38.15 0.51-35









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   14.000.03 0.080.080.0836.43 -0.051010
    Apr-25 w0   15.000.13 ---34.05 -0.17-5
    Apr-25 w0   17.000.97 ---29.67 -0.72-4
    Apr-25 w0   18.001.81 ---27.77 -0.94-1
    May-25   14.000.20 0.140.140.1439.94 -0.1455
    May-25   15.000.40 ---37.70 -0.26-10
    Jun-25   14.000.32 ---34.08 -0.20-2,163
    Jun-25   14.500.43 ---33.19 -0.26-2
    Jun-25   16.000.99 ---30.54 -0.48-3,002
    Jun-25   16.501.25 ---29.66 -0.57-15
    Jun-25   17.001.56 ---28.79 -0.65-4
    Jun-25   17.501.90 ---27.92 -0.73-3
    Jun-25   18.002.28 ---27.04 -0.81-6
    Jun-25   18.502.70 ---26.17 -0.87-14
    Jun-25   20.004.08 ---23.55 -0.97-3
    Jun-25   24.008.04 ---16.55 -1.00-8
    Sep-25   14.000.66 ---34.67 -0.25-700
    Sep-25   15.000.99 ---33.30 -0.35-200
    Sep-25   16.501.68 ---31.27 -0.52-2
    Sep-25   18.002.62 ---29.38 -0.69-1
    Sep-25   19.003.37 ---28.13 -0.79-30
    Sep-25   20.004.21 ---26.88 -0.88-10
    Dec-25   15.501.45 ---31.84 -0.40-20
    Dec-25   17.502.53 ---29.88 -0.59-17
    Dec-25   18.002.85 ---29.44 -0.64-17




    Previous Close17.8225/03/25
    REDEIA Close 17.88






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.501.41 ---14.43 0.99-5
    Apr-25 w0   17.000.93 ---14.09 0.93-1
    Apr-25 w0   18.000.20 0.260.350.2613.40 0.45315
    May-25   16.501.46 ---14.46 0.94-1
    May-25   17.500.63 ---13.77 0.69-1
    May-25   18.000.34 ---13.48 0.49-1
    Jun-25   16.002.00 ---14.86 0.95-172
    Jun-25   16.501.54 ---14.56 0.89-14
    Jun-25   17.001.12 ---14.26 0.80-23
    Jun-25   17.500.76 ---13.97 0.67-126
    Jun-25   18.000.47 ---13.71 0.51-4
    Jun-25   18.500.27 0.280.280.2813.59 0.3523
    Jun-25   19.000.14 0.160.160.1613.47 0.21121
    Sep-25   14.503.46 ---15.23 1.00-10
    Sep-25   16.002.01 ---14.78 0.94-3
    Sep-25   16.501.57 ---14.63 0.87-10
    Sep-25   17.001.17 ---14.48 0.77-28
    Sep-25   18.000.56 ---14.19 0.50-14
    Dec-25   16.002.04 ---14.81 0.90-57
    Dec-25   16.501.62 ---14.70 0.82-3
    Dec-25   17.001.26 ---14.60 0.71-10
    Dec-25   17.500.95 ---14.50 0.60-34
    Dec-25   18.000.70 ---14.39 0.48-24
    Dec-25   18.500.50 ---14.28 0.38-7
    Dec-25   19.500.24 ---14.06 0.21-1
    Mar-26   12.005.94 ---15.86 1.00-8
    Mar-26   19.500.35 0.320.320.3214.71 0.2522









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   15.50- ---15.92 --10
    Apr-25 w0   17.500.10 ---14.54 -0.26-1
    Apr-25 w0   18.000.31 ---14.20 -0.56-2
    Jun-25   13.50- ---16.31 --1
    Jun-25   15.00- ---15.42 -0.01-3
    Jun-25   15.500.01 ---15.12 -0.02-2
    Jun-25   16.000.03 ---14.82 -0.05-151
    Jun-25   16.500.07 ---14.52 -0.11-20
    Jun-25   17.000.15 ---14.22 -0.20-10
    Jun-25   17.500.28 ---13.93 -0.34-9
    Jun-25   18.000.50 ---13.67 -0.51-5
    Jun-25   18.500.80 ---13.55 -0.68-5
    Jun-25   19.501.63 ---13.31 -0.94-11
    Sep-25   14.500.02 ---13.95 -0.03-2
    Sep-25   15.500.08 ---13.65 -0.10-3
    Sep-25   16.500.27 ---13.35 -0.26-12
    Sep-25   17.000.44 ---13.20 -0.38-8
    Sep-25   19.001.71 ---12.67 -0.84-5
    Sep-25   20.002.62 ---12.43 -0.96-5
    Dec-25   14.000.03 ---14.97 -0.03-3
    Dec-25   14.500.06 ---14.86 -0.06-50
    Dec-25   15.000.11 ---14.76 -0.10-4
    Dec-25   16.000.28 ---14.56 -0.22-610
    Dec-25   16.500.43 ---14.45 -0.30-10
    Dec-25   18.001.13 1.061.061.0614.14 -0.5911
    Dec-25   20.002.68 ---13.70 -0.90-1
    Dec-28   13.000.61 ---16.29 -0.20-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.41 ---14.45 -0.28-5




    Previous Close11.9625/03/25
    REPSOL Close 12.15






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w2   12.500.10 ---21.44 0.29-30
    Apr-25 w0   11.001.19 ---25.68 0.94-2
    Apr-25 w0   12.000.37 ---22.88 0.61-52
    Apr-25 w0   12.500.14 ---21.68 0.32-162
    Apr-25 w0   13.000.03 ---20.57 0.11-3,002
    Apr-25 w0   13.50- ---19.46 0.02-41
    Apr-25 w0   14.00- ---18.35 --5
    May-25   10.501.73 ---27.96 0.93-3
    May-25   11.500.87 ---25.10 0.75-2
    May-25   12.000.54 ---23.68 0.59-3
    May-25   12.500.28 ---22.51 0.40-1
    May-25   13.000.12 0.110.110.1121.45 0.2311
    Jun-25   7.005.19 ---35.98 1.00-1
    Jun-25   8.004.20 ---33.45 1.00-4
    Jun-25   10.002.26 ---28.41 0.94-1
    Jun-25   10.501.80 ---27.14 0.89-3
    Jun-25   11.001.38 ---25.88 0.81-107
    Jun-25   11.501.00 ---24.62 0.71-5,228
    Jun-25   12.000.67 0.600.600.6023.36 0.58305,613
    Jun-25   12.500.41 ---22.38 0.44-21,053
    Jun-25   13.000.23 0.200.200.2021.51 0.3065,664
    Jun-25   13.500.11 ---20.65 0.18-137
    Jun-25   14.000.05 ---19.78 0.09-182
    Jun-25   14.500.02 ---18.92 0.04-260
    Jun-25   15.00- ---18.05 0.01-103
    Jun-25   15.50- ---17.19 --100
    Jun-25   16.00- ---16.33 --50
    Jun-25   16.50- ---15.46 --1
    Jun-25   18.50- ---12.00 --10
    Sep-25   10.501.86 ---27.28 0.86-4
    Sep-25   11.001.46 1.321.321.3226.22 0.7811
    Sep-25   11.501.09 ---25.16 0.68-94
    Sep-25   12.000.79 ---24.11 0.57-20
    Sep-25   12.500.54 ---23.19 0.45-39
    Sep-25   13.000.34 ---22.34 0.33-50
    Sep-25   13.500.21 ---21.49 0.23-7,572
    Sep-25   14.000.11 ---20.64 0.14-236
    Sep-25   14.500.06 ---19.79 0.08-102
    Sep-25   15.000.02 ---18.94 0.04-225
    Sep-25   15.500.01 ---18.09 0.02-25
    Sep-25   16.50- ---16.39 --100
    Sep-25   17.00- ---15.54 --74
    Sep-25   17.50- ---14.69 --156
    Dec-25   8.004.20 ---31.31 0.99-23
    Dec-25   10.002.33 ---27.47 0.88-10
    Dec-25   11.001.54 ---25.55 0.74-19,502
    Dec-25   11.501.20 ---24.59 0.65-231
    Dec-25   12.000.91 ---23.63 0.55-21,167
    Dec-25   12.500.67 ---22.83 0.45-481
    Dec-25   13.000.47 ---22.10 0.36-13,408
    Dec-25   13.500.32 ---21.38 0.27-109
    Dec-25   14.000.21 ---20.65 0.20-6,175
    Dec-25   14.500.13 0.120.120.1219.92 0.1420147
    Dec-25   15.000.08 ---19.20 0.09-202
    Dec-25   15.500.04 ---18.47 0.05-200
    Dec-25   16.000.02 ---17.74 0.03-101
    Dec-25   16.500.01 ---17.01 0.01-100
    Dec-25   17.50- ---15.56 --20
    Dec-25   18.00- ---14.83 --65
    Dec-25   18.50- ---14.11 --2
    Dec-25   19.00- ---13.38 --5
    Mar-26   10.002.36 ---27.96 0.87-3
    Mar-26   11.001.59 ---26.20 0.72-10
    Mar-26   12.000.97 ---24.44 0.55-3
    Mar-26   12.500.74 ---23.64 0.46-150
    Mar-26   14.000.27 ---21.34 0.22-170
    Mar-26   14.500.17 ---20.57 0.16-100
    Mar-26   15.000.11 ---19.80 0.11-101
    Mar-26   15.500.06 ---19.03 0.07-200
    Mar-26   16.000.03 ---18.27 0.04-104
    Mar-26   16.500.02 ---17.50 0.02-335
    Mar-26   17.000.01 ---16.73 0.01-1
    Mar-26   18.00- ---15.19 --1
    Jun-26   8.004.20 ---31.34 0.99-1
    Jun-26   9.003.25 ---29.61 0.94-15
    Jun-26   10.002.39 ---27.89 0.85-1
    Jun-26   11.001.65 ---26.16 0.70-1
    Jun-26   12.001.06 ---24.43 0.54-5
    Jun-26   12.500.83 ---23.62 0.46-10
    Jun-26   13.000.63 ---22.84 0.38-403
    Jun-26   16.000.05 ---18.15 0.06-100
    Jun-26   16.500.03 ---17.37 0.04-100
    Jun-26   18.00- ---15.02 --200
    Sep-26   10.502.01 ---27.93 0.77-10
    Sep-26   11.501.37 ---26.26 0.61-15
    Sep-26   12.001.11 ---25.42 0.54-25
    Sep-26   12.500.88 ---24.61 0.46-10
    Sep-26   13.000.68 ---23.82 0.39-28
    Dec-26   10.002.41 ---28.46 0.82-11
    Dec-26   10.502.04 ---27.73 0.75-10
    Dec-26   11.001.72 ---27.00 0.68-17
    Dec-26   11.501.43 ---26.28 0.60-40
    Dec-26   12.001.18 1.051.051.0525.55 0.531137
    Dec-26   12.500.96 ---24.82 0.46-25
    Dec-26   13.000.77 ---24.09 0.40-50
    Dec-26   13.500.61 ---23.37 0.34-70
    Dec-26   14.000.46 ---22.64 0.28-2,780
    Dec-26   15.500.18 ---20.46 0.14-3,000
    Mar-27   11.501.43 ---26.53 0.60-50
    Mar-27   13.500.63 ---23.91 0.34-25
    Jun-27   9.502.82 ---29.13 0.89-10
    Jun-27   10.002.42 ---28.56 0.82-15
    Jun-27   10.502.08 ---27.98 0.75-15
    Jun-27   11.001.77 ---27.41 0.66-11
    Jun-27   11.501.49 ---26.83 0.60-60
    Jun-27   12.001.27 ---26.25 0.52-350
    Jun-27   12.501.06 ---25.65 0.46-25
    Jun-27   13.000.87 ---25.03 0.41-42
    Jun-27   13.500.72 ---24.41 0.35-27
    Jun-27   14.000.57 ---23.80 0.30-25
    Jun-27   14.500.46 ---23.18 0.26-50
    Jun-27   15.000.35 ---22.56 0.21-75
    Jun-27   15.500.28 ---21.94 0.18-50
    Jun-27   17.000.10 ---20.09 0.08-10
    Dec-27   10.502.09 ---28.39 0.74-19
    Dec-27   11.001.80 ---27.92 0.66-10,013
    Dec-27   11.501.54 ---27.46 0.59-16
    Dec-27   12.001.33 ---26.99 0.53-4
    Dec-27   13.000.96 ---25.94 0.42-30
    Dec-27   14.000.67 ---24.87 0.32-1,400
    Dec-27   15.000.45 ---23.80 0.24-140
    Dec-28   10.002.42 ---29.96 0.81-10,000
    Dec-29   10.002.35 ---30.44 0.83-100
    Dec-29   11.501.60 ---29.62 0.57-1
    Dec-29   12.001.42 ---29.34 0.52-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.000.01 ---24.10 -0.05-17
    Apr-25 w0   11.500.06 ---22.70 -0.16-22
    Apr-25 w0   12.000.18 ---21.30 -0.39-40
    Apr-25 w0   12.500.45 ---20.10 -0.70-4
    Apr-25 w0   13.000.86 ---18.99 -0.93-3,005
    May-25   11.000.08 ---25.17 -0.13-14
    May-25   11.500.17 ---23.74 -0.25-23
    May-25   12.000.32 ---22.32 -0.41-7
    May-25   12.500.57 ---21.15 -0.61-21
    May-25   13.000.92 ---20.09 -0.81-1
    Jun-25   5.50- ---38.68 --170
    Jun-25   8.00- ---32.37 --2
    Jun-25   8.25- ---31.74 --10
    Jun-25   9.000.01 ---29.85 -0.01-3
    Jun-25   9.500.02 ---28.59 -0.03-129
    Jun-25   9.750.03 ---27.96 -0.04-150
    Jun-25   10.000.04 ---27.33 -0.06-169
    Jun-25   10.500.08 ---26.06 -0.10-6,541
    Jun-25   11.000.15 ---24.80 -0.18-20,791
    Jun-25   11.500.26 ---23.54 -0.28-5,246
    Jun-25   12.000.43 ---22.28 -0.42-14,009
    Jun-25   12.500.67 ---21.30 -0.58-3,470
    Jun-25   13.001.00 ---20.43 -0.73-10,351
    Jun-25   13.501.40 ---19.57 -0.87-295
    Jun-25   14.001.85 ---18.70 -0.97-119
    Sep-25   8.250.03 ---28.62 -0.03-1
    Sep-25   9.250.09 ---26.51 -0.08-40
    Sep-25   9.500.11 ---25.98 -0.10-51
    Sep-25   9.750.14 ---25.45 -0.13-100
    Sep-25   10.000.18 ---24.92 -0.15-882
    Sep-25   10.500.27 ---23.87 -0.22-170
    Sep-25   11.000.40 ---22.81 -0.31-2
    Sep-25   11.500.58 ---21.75 -0.41-77
    Sep-25   12.000.81 0.800.800.8020.70 -0.5340585
    Sep-25   12.501.10 ---19.78 -0.65-35
    Sep-25   13.001.45 1.491.491.4918.93 -0.771063
    Sep-25   13.501.85 ---18.08 -0.86-25
    Sep-25   14.002.30 ---17.23 -0.93-6
    Sep-25   15.003.25 ---15.53 -0.99-25
    Dec-25   8.000.05 ---28.26 -0.04-11
    Dec-25   8.500.09 ---27.30 -0.06-20
    Dec-25   9.000.13 ---26.34 -0.09-1,111
    Dec-25   9.250.16 ---25.86 -0.11-200
    Dec-25   9.500.19 ---25.38 -0.13-11
    Dec-25   9.750.23 ---24.90 -0.16-815
    Dec-25   10.000.28 0.230.230.2324.42 -0.191010,570
    Dec-25   10.500.39 ---23.46 -0.25-7,050
    Dec-25   11.000.52 ---22.50 -0.32-41,535
    Dec-25   11.500.71 0.710.710.7121.54 -0.4125,325
    Dec-25   12.000.94 ---20.58 -0.51-18,025
    Dec-25   12.501.22 ---19.78 -0.61-166
    Dec-25   13.001.55 ---19.05 -0.71-36
    Dec-25   13.501.92 ---18.33 -0.81-60
    Dec-25   14.002.34 2.352.352.3517.60 -0.88525
    Dec-25   14.502.79 ---16.87 -0.94-227
    Dec-25   15.003.27 ---16.15 -0.98-25
    Dec-25   15.503.76 ---15.42 -0.99-1
    Dec-25   21.009.22 ---7.42 -1.00-1
    Mar-26   8.000.10 ---26.51 -0.07-3
    Mar-26   9.000.22 ---24.75 -0.14-52
    Mar-26   10.500.57 ---22.12 -0.32-1,004
    Mar-26   11.000.75 ---21.24 -0.39-452
    Mar-26   11.500.97 ---20.36 -0.48-251
    Mar-26   12.001.22 ---19.48 -0.57-21
    Mar-26   12.501.52 ---18.68 -0.66-10
    Mar-26   15.003.58 ---14.84 -0.97-27
    Jun-26   9.250.32 ---23.75 -0.18-20
    Jun-26   10.000.49 ---22.46 -0.26-5,501
    Jun-26   10.500.63 ---21.59 -0.32-2,102
    Jun-26   11.000.81 ---20.73 -0.39-500
    Jun-26   12.001.28 ---19.00 -0.56-15,217
    Jun-26   12.501.57 ---18.19 -0.65-399
    Jun-26   13.001.90 ---17.41 -0.73-191
    Jun-26   14.503.13 ---15.07 -0.93-4
    Sep-26   11.501.29 ---19.44 -0.53-51
    Sep-26   12.001.57 ---18.60 -0.61-75
    Sep-26   12.501.88 ---17.79 -0.69-75
    Dec-26   8.000.24 ---24.34 -0.12-9,500
    Dec-26   8.750.37 ---23.25 -0.18-1
    Dec-26   9.000.42 ---22.89 -0.20-13,000
    Dec-26   9.500.56 ---22.16 -0.26-750
    Dec-26   10.000.71 ---21.44 -0.31-19,060
    Dec-26   10.500.89 ---20.71 -0.38-1,000
    Dec-26   11.001.10 ---19.98 -0.45-5,121
    Dec-26   11.501.34 ---19.26 -0.52-3,189
    Dec-26   12.001.62 ---18.53 -0.60-6,760
    Dec-26   12.501.93 ---17.80 -0.67-60
    Dec-26   13.002.27 ---17.07 -0.75-12,000
    Dec-26   13.502.65 ---16.35 -0.81-1
    Dec-26   14.003.06 ---15.62 -0.87-5
    Dec-26   15.003.94 ---14.17 -0.95-4,000
    Dec-26   19.508.29 ---7.62 -1.00-5
    Mar-27   8.000.31 ---23.58 -0.15-1
    Mar-27   11.501.59 ---19.07 -0.56-216
    Mar-27   12.001.88 ---18.42 -0.63-210
    Jun-27   9.500.73 ---21.30 -0.30-30
    Jun-27   11.501.63 ---19.00 -0.55-69
    Jun-27   13.002.60 ---17.20 -0.75-15
    Jun-27   14.003.37 ---15.97 -0.85-10
    Dec-27   8.000.43 ---21.93 -0.19-23,000
    Dec-27   9.000.72 ---21.00 -0.28-2
    Dec-27   10.001.12 ---20.07 -0.40-2
    Dec-27   10.501.35 ---19.60 -0.46-11,013
    Dec-27   11.001.62 ---19.13 -0.52-10,129
    Dec-27   12.002.22 ---18.20 -0.64-1
    Dec-28   9.001.22 ---22.91 -0.35-4,000
    Dec-28   10.001.71 ---22.22 -0.45-10,000
    Dec-28   11.502.59 ---21.20 -0.59-1,000
    Jun-29   11.002.55 ---22.26 -0.56-140









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.001.19 ---25.68 0.94-20
    Apr-25 w0   12.000.37 ---22.88 0.61-10
    Apr-25 w0   12.500.14 0.090.090.0921.68 0.321555
    May-25   12.000.54 ---23.68 0.59-20
    May-25   12.500.28 ---22.51 0.40-43
    Jun-25   9.003.21 ---30.93 0.98-2
    Jun-25   10.002.26 ---28.41 0.93-1
    Jun-25   11.501.00 ---24.62 0.71-10
    Jun-25   12.000.67 ---23.36 0.58-65
    Jun-25   13.000.23 ---21.51 0.30-5
    Jun-25   13.500.11 ---20.65 0.17-20
    Sep-25   11.500.96 ---25.16 0.58-6
    Sep-25   12.000.69 ---24.11 0.49-5
    Sep-25   13.000.31 ---22.34 0.29-275
    Dec-25   9.502.56 ---28.43 0.83-2
    Dec-25   15.500.04 ---18.47 0.05-3,009
    Dec-26   17.000.05 ---18.28 0.05-7
    Dec-27   16.000.28 ---22.73 0.16-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.000.01 ---24.10 -0.05-10
    Apr-25 w0   12.000.18 ---21.30 -0.39-10
    Apr-25 w0   12.500.45 ---20.10 -0.69-10
    May-25   11.500.17 ---23.74 -0.24-450
    May-25   12.000.32 ---22.32 -0.41-10
    May-25   12.500.57 ---21.15 -0.60-5
    Jun-25   8.750.01 ---30.48 -0.01-80
    Jun-25   10.000.04 ---27.33 -0.06-2
    Jun-25   10.500.08 ---26.06 -0.11-111
    Jun-25   11.000.15 ---24.80 -0.18-9
    Jun-25   11.500.26 ---23.54 -0.28-277
    Jun-25   12.000.42 ---22.28 -0.41-17
    Jun-25   13.000.98 ---20.43 -0.71-3
    Jun-25   13.501.37 ---19.57 -0.83-407
    Jun-25   14.001.81 ---18.70 -0.92-3
    Sep-25   11.000.40 ---22.81 -0.30-275
    Sep-25   12.501.08 ---19.78 -0.63-176
    Sep-25   13.501.81 ---18.08 -0.83-1
    Sep-25   14.502.71 ---16.38 -0.95-30
    Dec-25   11.500.69 ---21.54 -0.39-3,009
    Dec-25   17.505.57 ---12.51 -0.98-2
    Jun-26   12.001.24 ---19.00 -0.53-18
    Jun-26   13.001.85 ---17.41 -0.69-10
    Dec-26   10.000.69 ---21.44 -0.29-7




    Previous Close3.3025/03/25
    SACYR Close 3.35






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.000.39 ---19.72 0.90-5
    Jun-25   3.200.23 ---19.62 0.72-5
    Jun-25   3.300.17 ---19.57 0.61-5
    Jun-25   3.400.12 ---19.54 0.48-5
    Dec-25   3.100.35 ---18.02 0.76-20
    Dec-25   3.200.29 ---17.97 0.68-10
    Dec-25   3.300.23 ---17.92 0.59-10
    Mar-26   3.300.25 0.200.200.2018.86 0.5855
    Mar-26   3.500.16 ---18.83 0.43-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.000.02 ---19.24 -0.10-5
    Jun-25   3.100.03 ---19.19 -0.18-5
    Jun-25   3.200.06 ---19.14 -0.28-5
    Dec-25   3.000.10 0.150.150.1520.12 -0.261010




    Previous Close6.5025/03/25
    SANTANDER Close 6.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   6.250.37 ---33.87 0.97-10
    Apr-25 w2   6.000.65 ---35.26 0.91-1
    Apr-25 w0   3.603.02 ---50.67 1.00-10
    Apr-25 w0   4.102.53 ---47.62 1.00-10
    Apr-25 w0   4.302.33 ---46.40 1.00-20
    Apr-25 w0   4.801.83 ---43.35 1.00-5
    Apr-25 w0   5.251.38 ---40.61 0.99-120
    Apr-25 w0   5.501.13 ---39.09 0.97-51
    Apr-25 w0   5.750.90 ---37.57 0.94-42
    Apr-25 w0   6.000.67 ---36.04 0.87-91
    Apr-25 w0   6.250.46 0.420.420.4234.52 0.76735
    Apr-25 w0   6.500.29 0.240.240.2433.00 0.61229
    Apr-25 w0   6.750.16 ---32.20 0.43-1
    May-25   5.750.93 ---37.04 0.89-1
    May-25   6.250.53 ---33.99 0.71-41
    May-25   6.500.36 ---32.47 0.59-21
    May-25   6.750.24 ---31.65 0.45-30
    May-25   7.000.15 0.120.120.1231.49 0.3225
    Jun-25   3.003.63 ---52.14 1.00-29
    Jun-25   3.203.43 ---50.97 1.00-100
    Jun-25   3.303.33 ---50.39 1.00-104
    Jun-25   3.403.23 ---49.80 1.00-20
    Jun-25   3.702.93 ---48.05 1.00-25
    Jun-25   4.002.63 ---46.30 1.00-16
    Jun-25   4.402.23 ---43.96 0.99-15
    Jun-25   4.502.13 ---43.38 0.99-605
    Jun-25   4.602.03 ---42.79 0.99-2,543
    Jun-25   4.701.94 ---42.21 0.98-5,471
    Jun-25   4.801.84 ---41.63 0.98-15,182
    Jun-25   4.901.74 ---41.04 0.97-150
    Jun-25   5.001.65 ---40.46 0.96-185
    Jun-25   5.251.41 ---39.00 0.94-248
    Jun-25   5.501.18 ---37.54 0.89-168
    Jun-25   5.750.97 ---36.08 0.83-66
    Jun-25   6.000.77 ---34.62 0.76-94
    Jun-25   6.250.59 ---33.16 0.67-111
    Jun-25   6.500.43 0.400.400.4031.70 0.575350
    Jun-25   7.000.22 ---30.64 0.36-41
    Jun-25   7.250.15 0.120.120.1230.40 0.275060
    Jun-25   7.500.10 ---30.16 0.20-1
    Sep-25   3.003.62 ---47.80 1.00-2
    Sep-25   3.802.83 ---43.85 1.00-6
    Sep-25   3.902.73 ---43.36 0.99-7
    Sep-25   4.002.63 ---42.87 0.99-4
    Sep-25   4.202.43 ---41.88 0.98-11
    Sep-25   4.402.24 ---40.89 0.97-11
    Sep-25   4.502.15 ---40.40 0.96-15
    Sep-25   4.602.05 ---39.90 0.95-105
    Sep-25   4.701.96 ---39.41 0.94-8
    Sep-25   4.801.87 ---38.92 0.93-38
    Sep-25   4.901.78 ---38.42 0.91-5
    Sep-25   5.001.69 ---37.93 0.90-25,049
    Sep-25   5.251.48 ---36.70 0.86-33
    Sep-25   5.501.28 ---35.46 0.81-44
    Sep-25   5.751.09 ---34.23 0.76-65
    Sep-25   6.000.91 ---32.99 0.70-5,002
    Sep-25   6.250.75 ---31.76 0.63-25
    Sep-25   6.500.59 ---30.53 0.57-25,020
    Sep-25   6.750.47 ---29.79 0.49-13
    Sep-25   7.000.37 ---29.52 0.42-10
    Dec-25   3.003.62 ---45.65 1.00-102
    Dec-25   3.103.52 ---45.21 1.00-100
    Dec-25   3.203.43 ---44.77 1.00-185
    Dec-25   3.303.33 ---44.33 1.00-140
    Dec-25   3.403.23 ---43.89 1.00-150
    Dec-25   3.503.13 3.143.143.1443.46 1.0017
    Dec-25   3.603.03 ---43.02 1.00-21
    Dec-25   3.902.73 2.652.652.6541.70 0.9922
    Dec-25   4.002.64 ---41.26 0.98-25,002
    Dec-25   4.102.54 ---40.83 0.97-6
    Dec-25   4.202.45 ---40.39 0.96-10,101
    Dec-25   4.302.35 ---39.95 0.95-1
    Dec-25   4.402.26 ---39.51 0.94-168
    Dec-25   4.502.17 ---39.07 0.93-15,500
    Dec-25   4.602.08 ---38.64 0.92-156
    Dec-25   4.701.99 ---38.20 0.91-15
    Dec-25   4.801.90 ---37.76 0.89-634
    Dec-25   4.901.82 ---37.32 0.88-21
    Dec-25   5.001.74 ---36.88 0.86-10,003
    Dec-25   5.251.54 ---35.79 0.82-65
    Dec-25   5.501.35 ---34.69 0.78-259
    Dec-25   5.751.16 ---33.60 0.74-642
    Dec-25   6.000.99 ---32.50 0.69-192
    Dec-25   6.250.84 ---31.41 0.63-10,058
    Dec-25   6.500.69 ---30.31 0.57-53
    Dec-25   6.750.57 ---29.63 0.51-179
    Dec-25   7.000.47 ---29.31 0.45-24
    Dec-25   7.250.38 0.320.320.3229.00 0.39534
    Dec-25   7.500.31 ---28.68 0.33-174
    Mar-26   2.404.22 ---47.24 1.00-8
    Mar-26   3.403.23 ---43.11 1.00-30
    Mar-26   3.603.03 ---42.29 0.99-215
    Mar-26   4.202.47 ---39.81 0.94-25
    Mar-26   4.402.29 ---38.98 0.91-10
    Mar-26   4.602.12 ---38.16 0.89-10
    Mar-26   4.702.04 ---37.74 0.87-25
    Mar-26   4.801.96 ---37.33 0.86-25
    Mar-26   4.901.88 ---36.92 0.85-25
    Mar-26   5.001.80 ---36.51 0.83-32
    Mar-26   5.501.43 ---34.44 0.76-1
    Mar-26   5.751.25 ---33.41 0.72-15
    Mar-26   6.001.09 ---32.38 0.67-50
    Mar-26   6.250.93 ---31.34 0.62-14
    Mar-26   7.000.57 ---29.32 0.47-5
    Jun-26   3.003.62 ---43.61 1.00-3
    Jun-26   3.303.32 ---42.46 1.00-10
    Jun-26   3.702.93 ---40.93 0.98-100
    Jun-26   4.302.39 ---38.64 0.91-22
    Jun-26   4.602.14 ---37.49 0.87-5
    Jun-26   4.801.98 ---36.72 0.85-25
    Jun-26   4.901.90 ---36.34 0.84-1
    Jun-26   5.001.82 ---35.96 0.82-25
    Jun-26   5.501.46 ---34.04 0.75-3,750
    Jun-26   6.001.14 ---32.13 0.67-5
    Jun-26   6.250.98 ---31.17 0.62-1,155
    Jun-26   6.500.85 ---30.22 0.57-23
    Jun-26   6.750.73 ---29.59 0.53-10,000
    Jun-26   7.250.54 ---28.93 0.43-8
    Jun-26   7.500.45 ---28.61 0.38-13
    Jun-26   8.000.32 ---27.95 0.30-50
    Sep-26   4.202.49 ---38.36 0.91-1
    Sep-26   4.502.25 ---37.29 0.87-2
    Sep-26   4.602.17 ---36.93 0.86-25
    Sep-26   4.702.09 ---36.57 0.85-50
    Sep-26   4.802.01 ---36.21 0.84-25
    Sep-26   4.901.94 ---35.86 0.83-25
    Sep-26   5.001.87 ---35.50 0.81-25
    Sep-26   6.500.92 ---30.14 0.58-11
    Dec-26   2.803.82 ---42.66 1.00-100,000
    Dec-26   3.003.62 ---42.00 1.00-8,840
    Dec-26   3.503.13 ---40.34 0.99-6
    Dec-26   3.603.03 ---40.00 0.98-5
    Dec-26   3.702.94 ---39.67 0.97-5
    Dec-26   3.802.85 ---39.34 0.96-5
    Dec-26   3.902.76 ---39.01 0.94-5
    Dec-26   4.002.67 ---38.67 0.93-25,100
    Dec-26   4.102.59 ---38.34 0.92-70
    Dec-26   4.402.34 ---37.35 0.88-50
    Dec-26   4.502.27 ---37.01 0.87-1
    Dec-26   4.602.19 ---36.68 0.85-82
    Dec-26   4.702.11 ---36.35 0.84-50
    Dec-26   4.802.03 ---36.02 0.83-15,050
    Dec-26   4.901.96 ---35.68 0.82-50
    Dec-26   5.001.89 ---35.35 0.81-10,029
    Dec-26   5.251.72 ---34.52 0.77-25
    Dec-26   5.751.39 ---32.86 0.70-6
    Dec-26   6.001.24 ---32.03 0.66-4
    Dec-26   6.500.97 ---30.37 0.58-5
    Mar-27   4.502.29 ---36.80 0.86-25
    Mar-27   4.602.22 ---36.49 0.85-25
    Mar-27   4.702.14 ---36.17 0.83-25
    Mar-27   4.802.07 ---35.85 0.82-50
    Mar-27   4.902.00 ---35.53 0.81-50
    Mar-27   5.001.94 ---35.22 0.80-50
    Mar-27   5.251.76 ---34.42 0.76-25
    Mar-27   6.001.30 ---32.04 0.66-25
    Mar-27   6.251.16 ---31.25 0.62-25
    Jun-27   2.903.72 ---41.27 1.00-2
    Jun-27   3.603.04 ---39.23 0.97-7
    Jun-27   3.702.95 ---38.94 0.96-7
    Jun-27   3.802.86 ---38.64 0.95-8
    Jun-27   6.001.33 ---32.22 0.66-25
    Jun-27   6.251.20 ---31.49 0.62-25
    Jun-27   6.501.07 ---30.76 0.59-25
    Jun-27   6.750.96 ---30.21 0.55-25
    Jun-27   7.000.85 ---29.83 0.51-25
    Jun-27   7.250.77 ---29.46 0.48-25
    Dec-27   2.304.32 ---41.84 1.00-80
    Dec-27   3.503.13 ---38.76 0.99-10,001
    Dec-27   3.603.04 ---38.50 0.97-10
    Dec-27   4.202.54 ---36.96 0.88-7,000
    Dec-27   4.302.47 ---36.71 0.87-1
    Dec-27   4.902.05 ---35.17 0.80-4
    Dec-27   5.001.98 ---34.91 0.79-2
    Dec-27   5.251.83 ---34.27 0.76-3
    Dec-27   5.501.68 ---33.62 0.72-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-25 w4   5.50- ---38.08 --10
    Mar-25 w4   6.25- ---33.51 -0.03-20
    Mar-25 w4   6.500.03 ---31.99 -0.26-10
    Apr-25 w1   6.250.03 ---33.43 -0.14-10
    Apr-25 w1   6.750.21 ---31.10 -0.63-3
    Apr-25 w0   3.80- ---49.10 --10
    Apr-25 w0   4.20- ---46.66 --20
    Apr-25 w0   4.40- ---45.44 --10
    Apr-25 w0   5.00- ---41.79 --28
    Apr-25 w0   5.25- ---40.26 -0.01-6
    Apr-25 w0   5.500.01 ---38.74 -0.02-27
    Apr-25 w0   5.750.02 ---37.22 -0.06-70
    Apr-25 w0   6.250.08 ---34.17 -0.23-85
    Apr-25 w0   6.500.16 0.160.160.1632.65 -0.39850
    Apr-25 w0   6.750.28 ---31.85 -0.58-20
    May-25   4.900.01 ---41.61 -0.03-8
    May-25   5.000.01 ---41.01 -0.03-4
    May-25   5.250.03 ---39.48 -0.06-14
    May-25   5.500.05 ---37.96 -0.10-10
    May-25   6.000.13 ---34.91 -0.24-8
    May-25   6.250.20 ---33.39 -0.34-203
    May-25   6.500.30 0.310.310.3131.87 -0.4656
    Jun-25   1.80- ---57.90 --10
    Jun-25   1.90- ---57.32 --150
    Jun-25   2.50- ---53.81 --20
    Jun-25   2.60- ---53.23 --86,000
    Jun-25   2.80- ---52.06 --100
    Jun-25   2.90- ---51.48 --100
    Jun-25   3.00- ---50.89 --100
    Jun-25   3.10- ---50.31 --110
    Jun-25   3.20- ---49.72 --100
    Jun-25   3.30- ---49.14 --1,615
    Jun-25   3.40- ---48.55 --43,000
    Jun-25   3.50- ---47.97 --506
    Jun-25   3.60- ---47.39 --614
    Jun-25   3.70- ---46.80 --1,104
    Jun-25   3.80- ---46.22 -0.01-30,232
    Jun-25   3.90- ---45.63 -0.01-20
    Jun-25   4.00- ---45.05 -0.01-43,031
    Jun-25   4.100.01 ---44.47 -0.01-25
    Jun-25   4.200.01 ---43.88 -0.01-32,830
    Jun-25   4.300.01 ---43.30 -0.02-703
    Jun-25   4.400.01 ---42.71 -0.02-49
    Jun-25   4.500.02 ---42.13 -0.03-174
    Jun-25   4.600.02 ---41.54 -0.03-48
    Jun-25   4.700.02 ---40.96 -0.04-6,987
    Jun-25   4.800.03 ---40.38 -0.05-103
    Jun-25   4.900.03 ---39.79 -0.06-3
    Jun-25   5.000.04 ---39.21 -0.07-260
    Jun-25   5.250.06 ---37.75 -0.10-858
    Jun-25   5.500.09 0.100.100.1036.29 -0.142020,730
    Jun-25   5.750.14 ---34.83 -0.20-461
    Jun-25   6.000.19 0.190.190.1933.37 -0.275092
    Jun-25   6.250.27 ---31.91 -0.36-55
    Jun-25   6.750.50 ---29.62 -0.56-1
    Sep-25   3.200.01 ---45.69 -0.01-32,000
    Sep-25   3.500.01 ---44.21 -0.01-1
    Sep-25   3.600.01 ---43.72 -0.02-2
    Sep-25   3.700.02 ---43.23 -0.02-106
    Sep-25   3.900.02 ---42.24 -0.03-20,150
    Sep-25   4.000.03 ---41.75 -0.03-57,511
    Sep-25   4.100.03 ---41.25 -0.04-30
    Sep-25   4.200.04 ---40.76 -0.04-50,026
    Sep-25   4.300.04 ---40.26 -0.05-9,013
    Sep-25   4.400.05 ---39.77 -0.06-18
    Sep-25   4.500.06 ---39.28 -0.06-12
    Sep-25   4.600.07 ---38.78 -0.07-80
    Sep-25   4.700.07 ---38.29 -0.08-11
    Sep-25   4.800.08 ---37.80 -0.09-23
    Sep-25   5.000.11 ---36.81 -0.12-127
    Sep-25   5.250.14 ---35.58 -0.15-5
    Sep-25   5.500.19 ---34.34 -0.20-129
    Sep-25   5.750.25 ---33.11 -0.25-1
    Sep-25   6.000.32 ---31.87 -0.30-5,019
    Sep-25   6.250.40 0.420.420.4230.64 -0.37150155
    Dec-25   2.900.01 ---44.53 -0.01-32
    Dec-25   3.000.01 ---44.10 -0.01-110
    Dec-25   3.100.02 ---43.66 -0.02-5,010
    Dec-25   3.200.02 ---43.22 -0.02-117,503
    Dec-25   3.400.02 ---42.34 -0.02-30
    Dec-25   3.500.03 ---41.91 -0.03-100
    Dec-25   3.600.04 ---41.47 -0.03-103
    Dec-25   3.700.04 ---41.03 -0.04-26,003
    Dec-25   3.800.05 ---40.59 -0.04-25,081
    Dec-25   4.000.06 ---39.71 -0.06-104,953
    Dec-25   4.100.07 ---39.28 -0.06-32
    Dec-25   4.200.08 ---38.84 -0.07-10,035
    Dec-25   4.300.09 ---38.40 -0.08-405
    Dec-25   4.400.10 ---37.96 -0.09-20,351
    Dec-25   4.500.11 ---37.52 -0.10-5,780
    Dec-25   4.600.12 ---37.09 -0.11-235
    Dec-25   4.700.14 ---36.65 -0.12-5,005
    Dec-25   4.800.15 ---36.21 -0.13-220
    Dec-25   4.900.17 ---35.77 -0.14-15
    Dec-25   5.000.18 ---35.33 -0.16-1,135
    Dec-25   5.250.24 ---34.24 -0.19-15,761
    Dec-25   5.500.29 ---33.14 -0.23-147
    Dec-25   5.750.36 ---32.05 -0.28-73
    Dec-25   6.000.44 ---30.95 -0.33-206
    Dec-25   6.250.53 ---29.86 -0.39-6
    Dec-25   6.500.64 ---28.76 -0.45-1
    Dec-25   6.750.77 ---28.08 -0.52-1
    Mar-26   3.300.03 ---40.60 -0.03-2
    Mar-26   3.700.06 ---38.94 -0.05-10
    Mar-26   3.900.08 ---38.12 -0.06-7
    Mar-26   4.000.09 ---37.71 -0.07-2
    Mar-26   4.200.10 ---36.88 -0.08-5
    Mar-26   5.250.28 ---32.54 -0.20-10
    Mar-26   5.500.34 ---31.51 -0.24-53
    Mar-26   6.750.82 ---26.72 -0.51-2
    Mar-26   7.000.97 ---26.39 -0.56-100
    Jun-26   3.100.04 ---40.18 -0.03-1
    Jun-26   3.800.10 ---37.50 -0.07-25,000
    Jun-26   4.100.13 ---36.35 -0.09-3
    Jun-26   4.200.15 ---35.97 -0.10-5
    Jun-26   4.300.16 ---35.59 -0.11-5
    Jun-26   4.400.18 ---35.20 -0.12-5
    Jun-26   4.500.19 ---34.82 -0.13-3,751
    Jun-26   4.800.25 ---33.67 -0.17-1
    Jun-26   4.900.27 ---33.29 -0.18-5
    Jun-26   5.500.42 ---30.99 -0.27-1
    Jun-26   6.000.59 ---29.08 -0.35-1
    Jun-26   6.500.79 ---27.17 -0.45-1
    Sep-26   4.000.15 ---35.84 -0.09-2
    Dec-26   2.500.03 ---39.98 -0.02-40
    Dec-26   2.800.05 ---38.98 -0.03-60,000
    Dec-26   3.200.08 ---37.65 -0.05-10
    Dec-26   3.400.10 ---36.99 -0.06-2
    Dec-26   3.500.11 ---36.66 -0.07-5
    Dec-26   3.600.12 ---36.32 -0.07-50,002
    Dec-26   4.000.18 ---34.99 -0.11-25,007
    Dec-26   4.200.21 ---34.33 -0.12-25
    Dec-26   4.300.23 ---34.00 -0.13-15,000
    Dec-26   4.400.25 ---33.67 -0.14-10,000
    Dec-26   4.600.29 ---33.00 -0.17-80
    Dec-26   4.700.32 ---32.67 -0.18-5
    Dec-26   4.800.34 ---32.34 -0.19-15,000
    Dec-26   4.900.36 ---32.00 -0.20-150
    Dec-26   5.000.39 ---31.67 -0.21-150
    Dec-26   5.250.46 ---30.84 -0.25-600
    Jun-27   3.000.09 ---36.53 -0.05-15,000
    Jun-27   4.000.23 ---33.61 -0.12-1
    Jun-27   5.500.64 ---29.23 -0.30-42
    Dec-27   3.300.15 ---34.12 -0.08-20
    Dec-27   3.500.18 ---33.61 -0.09-10,040
    Dec-27   3.900.26 ---32.58 -0.13-10
    Dec-27   4.000.28 ---32.33 -0.13-42
    Dec-27   4.200.32 ---31.81 -0.15-7,000
    Dec-27   4.400.37 ---31.30 -0.17-51,025
    Dec-27   4.700.46 ---30.53 -0.21-10
    Dec-27   5.250.62 ---29.12 -0.27-11,500
    Dec-27   5.750.81 ---27.83 -0.34-7,575
    Dec-28   4.200.46 ---31.69 -0.18-10,000
    Dec-29   3.900.48 ---32.24 -0.16-3,250









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.000.67 ---36.04 0.87-2
    Apr-25 w0   6.250.46 ---34.52 0.76-1
    May-25   5.001.54 ---41.61 0.96-20
    Jun-25   3.802.73 ---47.47 0.99-30
    Jun-25   4.302.25 ---44.55 0.97-500
    Jun-25   4.901.68 ---41.04 0.93-1,000
    Jun-25   6.000.75 ---34.62 0.72-2
    Sep-25   4.002.58 ---42.87 0.95-20
    Sep-25   6.000.91 ---32.99 0.69-10
    Sep-25   6.500.59 ---30.53 0.56-51
    Dec-25   3.403.09 ---43.89 0.96-25
    Dec-25   6.000.96 ---32.50 0.65-100
    Dec-25   7.000.45 ---29.31 0.43-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   4.70- ---43.61 --10
    Apr-25 w0   5.25- ---40.26 -0.01-5
    Apr-25 w0   5.750.02 ---37.22 -0.06-430
    Apr-25 w0   6.000.04 ---35.69 -0.12-510
    Apr-25 w0   6.000.04 ---35.69 -0.12-30
    May-25   5.500.05 ---37.96 -0.10-450
    May-25   5.750.08 ---36.44 -0.16-450
    May-25   6.000.13 ---34.91 -0.24-20
    Jun-25   2.50- ---53.81 --100
    Jun-25   3.30- ---49.14 --500
    Jun-25   4.000.01 ---45.05 -0.01-30,000
    Jun-25   4.100.01 ---44.47 -0.01-1,000
    Jun-25   4.500.02 ---42.13 -0.03-1,000
    Jun-25   5.500.09 ---36.29 -0.14-460
    Jun-25   5.750.13 ---34.83 -0.20-2
    Jun-25   6.000.19 ---33.37 -0.27-10
    Sep-25   6.500.49 ---29.41 -0.43-1
    Dec-25   4.000.06 ---39.71 -0.06-30,000
    Dec-25   4.900.17 ---35.77 -0.14-300
    Dec-25   5.500.29 ---33.14 -0.23-98
    Dec-25   6.250.53 ---29.86 -0.38-80




    Previous Close7.1025/03/25
    SOLARIA Close 7.27






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.001.30 ---49.92 0.94-3
    Apr-25 w0   7.500.24 ---46.04 0.42-2
    Apr-25 w0   8.500.04 ---45.13 0.09-30
    Apr-25 w0   9.000.01 ---44.67 0.03-51
    May-25   7.750.33 ---46.18 0.40-10
    May-25   8.500.14 ---45.50 0.21-30
    Jun-25   8.000.36 ---43.19 0.37-1
    Jun-25   8.500.23 ---42.68 0.27-10
    Jun-25   9.000.14 ---42.18 0.18-100
    Jun-25   9.500.08 ---41.67 0.12-1
    Jun-25   10.000.04 ---41.17 0.07-20
    Jun-25   10.500.02 ---40.66 0.04-20
    Jun-25   11.000.01 0.020.020.0240.16 0.022020
    Jun-25   11.500.01 ---39.66 0.01-1
    Jun-25   16.00- ---36.67 --105
    Sep-25   9.250.27 ---40.35 0.25-1
    Dec-25   7.750.88 ---41.03 0.52-2
    Dec-25   8.250.70 ---40.80 0.44-1
    Dec-25   8.500.63 ---40.68 0.41-11









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.750.13 ---46.73 -0.24-10
    Apr-25 w0   7.000.21 0.190.190.1946.01 -0.351010
    Apr-25 w0   7.250.32 ---45.28 -0.47-10
    Apr-25 w0   7.500.46 ---45.02 -0.59-28
    Apr-25 w0   8.000.82 ---44.57 -0.79-11
    May-25   5.500.04 ---50.56 -0.06-10
    May-25   7.750.78 ---45.01 -0.61-15
    May-25   8.000.95 ---44.79 -0.68-10
    Jun-25   6.250.23 ---46.83 -0.21-4
    Jun-25   6.500.30 ---46.24 -0.27-10
    Jun-25   6.750.39 ---45.66 -0.32-36
    Jun-25   7.000.49 ---45.07 -0.38-20
    Jun-25   8.001.06 ---43.71 -0.63-1
    Jun-25   8.501.43 ---43.20 -0.74-15
    Jun-25   9.001.84 1.861.861.8642.70 -0.8250150
    Jun-25   9.502.29 ---42.19 -0.89-11
    Jun-25   10.002.75 ---41.69 -0.94-30
    Sep-25   9.002.00 ---41.83 -0.72-60
    Sep-25   9.752.62 ---41.28 -0.81-7
    Sep-25   10.503.29 ---40.73 -0.89-1
    Sep-25   11.003.76 ---40.36 -0.93-7
    Dec-25   6.000.47 ---44.53 -0.23-4
    Dec-25   7.501.16 0.980.980.9843.20 -0.455050
    Dec-25   9.002.16 ---42.51 -0.65-10
    Dec-25   9.752.76 ---42.17 -0.74-3
    Dec-25   10.002.96 ---42.06 -0.77-3
    Dec-25   11.003.84 ---41.60 -0.85-20




    Previous Close16.6325/03/25
    TECNICAS REUNIDAS Close 17.05






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.950.61 ---31.66 0.55-5
    Jun-25   10.546.57 ---39.56 1.00-10
    Jun-25   11.455.68 ---38.75 0.99-5
    Jun-25   15.582.06 ---35.03 0.74-6
    Jun-25   19.240.43 ---33.45 0.27-4
    Sep-25   10.546.61 ---37.69 0.98-10
    Sep-25   11.455.75 ---37.25 0.96-5
    Sep-25   14.663.10 ---35.68 0.78-3
    Sep-25   16.042.22 ---35.00 0.65-3
    Dec-25   18.331.58 1.481.481.4834.43 0.4833
    Jun-26   11.915.84 ---37.20 0.87-2
    Dec-26   11.916.15 ---37.54 0.84-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.91- ---38.71 --5
    Apr-25 w0   14.660.02 ---35.48 -0.04-5
    May-25   14.660.15 0.090.090.0936.83 -0.1255
    Jun-25   8.48- ---42.06 --538
    Jun-25   10.540.01 ---40.20 --4
    Jun-25   11.000.01 ---39.79 -0.01-10
    Jun-25   12.370.05 ---38.56 -0.03-3
    Jun-25   13.290.11 ---37.73 -0.07-2
    Jun-25   15.120.40 ---36.09 -0.21-1
    Jun-25   15.580.53 ---35.67 -0.26-1
    Sep-25   8.700.01 ---38.38 --529
    Sep-25   9.620.02 ---37.93 -0.01-1
    Sep-25   12.830.24 ---36.36 -0.10-2




    Previous Close4.2625/03/25
    TELEFONICA Close 4.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.800.49 ---20.30 0.99-5
    Apr-25 w0   3.900.39 ---20.26 0.97-5
    Apr-25 w0   4.000.29 ---20.22 0.92-20
    Apr-25 w0   4.200.14 ---20.14 0.67-1
    Apr-25 w0   4.300.08 ---19.95 0.49-30
    Apr-25 w0   4.400.04 ---19.16 0.30-11
    Apr-25 w0   4.500.02 ---18.36 0.15-20
    May-25   4.400.08 ---19.12 0.38-121
    Jun-25   2.701.59 ---27.15 1.00-40
    Jun-25   2.801.50 ---26.64 1.00-2
    Jun-25   3.500.80 ---23.04 0.98-3
    Jun-25   3.600.71 ---22.53 0.96-35
    Jun-25   3.700.61 ---22.01 0.94-4
    Jun-25   3.800.52 ---21.50 0.90-160
    Jun-25   3.900.43 ---20.98 0.86-1,295
    Jun-25   4.000.35 ---20.47 0.79-793
    Jun-25   4.100.28 ---19.96 0.72-1,103
    Jun-25   4.200.21 ---19.44 0.62-1,731
    Jun-25   4.300.15 0.160.160.1618.90 0.525336
    Jun-25   4.400.10 ---18.23 0.41-15,145
    Jun-25   4.500.07 ---17.56 0.31-35,000
    Jun-25   4.700.02 ---16.22 0.13-265
    Jun-25   5.25- ---12.53 --100
    Jun-25   6.00- ---7.51 --200
    Sep-25   3.700.63 ---23.92 0.89-25
    Sep-25   4.000.38 ---21.30 0.74-1,024
    Sep-25   4.100.31 ---20.43 0.67-570
    Sep-25   4.200.24 ---19.56 0.59-55
    Sep-25   4.300.18 ---18.75 0.50-60
    Sep-25   4.400.13 ---18.19 0.42-19
    Sep-25   4.500.10 ---17.63 0.33-21
    Sep-25   4.700.04 ---16.50 0.18-105
    Sep-25   4.800.03 ---15.94 0.12-400
    Sep-25   5.25- ---13.42 0.01-150
    Dec-25   3.500.81 ---23.85 0.93-550
    Dec-25   3.600.72 ---23.21 0.90-75
    Dec-25   3.700.64 ---22.57 0.86-1,750
    Dec-25   3.800.55 ---21.94 0.82-606
    Dec-25   3.900.47 ---21.30 0.76-150
    Dec-25   4.000.40 ---20.66 0.70-527
    Dec-25   4.100.33 ---20.02 0.64-20,287
    Dec-25   4.200.27 ---19.38 0.57-5,270
    Dec-25   4.300.22 ---18.78 0.49-10,543
    Dec-25   4.400.17 ---18.33 0.42-184
    Dec-25   4.500.13 ---17.88 0.35-63,102
    Dec-25   4.600.10 ---17.42 0.29-203
    Dec-25   4.700.07 ---16.97 0.23-100
    Dec-25   4.800.05 ---16.52 0.18-325
    Dec-25   4.900.03 ---16.07 0.13-100
    Dec-25   5.000.02 ---15.62 0.10-1,723
    Dec-25   5.250.01 ---14.49 0.03-200
    Mar-26   2.202.09 ---30.81 1.00-30
    Mar-26   3.400.91 ---24.27 0.95-10
    Mar-26   3.800.56 ---22.09 0.80-100
    Mar-26   4.000.42 ---21.00 0.68-100
    Mar-26   4.100.35 ---20.45 0.62-100
    Mar-26   4.200.29 ---19.91 0.55-100
    Mar-26   4.400.20 ---19.06 0.43-4
    Mar-26   4.500.16 ---18.72 0.37-4
    Mar-26   4.600.13 0.110.110.1118.37 0.3157
    Jun-26   3.800.57 ---22.03 0.78-250
    Jun-26   4.000.43 ---21.16 0.67-6,501
    Jun-26   4.200.31 ---20.29 0.55-5,020
    Jun-26   4.400.22 ---19.58 0.43-1
    Jun-26   4.600.15 ---18.99 0.33-35
    Jun-26   4.700.12 ---18.70 0.28-150
    Jun-26   4.800.10 ---18.40 0.24-150
    Sep-26   4.600.18 ---19.68 0.34-3
    Dec-26   3.001.29 ---25.10 1.00-10
    Dec-26   3.101.19 ---24.78 0.99-10
    Dec-26   3.201.10 ---24.46 0.99-10
    Dec-26   3.301.00 ---24.14 0.97-10
    Dec-26   3.400.91 ---23.82 0.95-75
    Dec-26   3.500.82 ---23.50 0.91-76
    Dec-26   3.600.73 ---23.18 0.86-14
    Dec-26   3.700.65 ---22.86 0.81-25
    Dec-26   3.900.51 ---22.22 0.69-43
    Dec-26   4.000.45 ---21.90 0.64-10,000
    Dec-26   4.200.35 ---21.27 0.53-37
    Dec-26   4.300.30 ---20.97 0.48-11
    Dec-26   4.400.26 ---20.75 0.44-2
    Dec-26   4.500.23 ---20.53 0.39-20,005
    Dec-26   4.700.17 ---20.09 0.32-10
    Mar-27   3.800.59 ---22.80 0.74-45
    Jun-27   2.901.39 ---25.24 1.00-15
    Jun-27   3.001.29 ---25.00 1.00-15
    Jun-27   3.101.20 ---24.76 0.99-15
    Jun-27   3.201.10 ---24.52 0.99-15
    Jun-27   3.301.00 ---24.28 0.97-16
    Jun-27   3.400.91 ---24.03 0.94-25
    Jun-27   4.000.48 ---22.59 0.62-8
    Jun-27   4.400.30 ---21.69 0.44-10
    Jun-27   4.800.18 ---20.94 0.31-150
    Jun-27   4.900.16 ---20.75 0.28-150
    Jun-27   5.000.14 ---20.56 0.25-150
    Jun-27   5.750.04 ---19.16 0.10-20
    Dec-27   4.000.50 ---23.48 0.61-100
    Dec-27   4.400.33 ---22.73 0.45-10
    Dec-27   4.500.30 ---22.57 0.42-5
    Dec-27   6.000.05 ---20.12 0.10-12,000
    Jun-28   4.000.52 ---24.46 0.60-100
    Jun-28   5.000.21 ---23.05 0.30-4
    Dec-28   4.000.54 ---25.17 0.59-18
    Dec-28   4.800.28 ---24.21 0.37-10
    Dec-28   5.250.20 ---23.72 0.28-10
    Dec-29   3.400.91 ---26.79 0.92-10
    Dec-29   4.300.45 ---25.81 0.50-1
    Dec-29   4.500.40 ---25.66 0.45-7









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.80- ---19.79 -0.01-60
    Apr-25 w0   4.000.01 ---19.71 -0.08-75
    Apr-25 w0   4.100.02 ---19.67 -0.18-6
    Apr-25 w0   4.200.05 ---19.63 -0.33-5
    Apr-25 w0   4.300.09 ---19.44 -0.52-17
    Apr-25 w0   4.400.15 ---18.65 -0.71-6
    Apr-25 w0   5.000.72 ---13.88 -1.00-2
    May-25   4.200.09 ---20.39 -0.38-20
    May-25   4.300.14 ---20.21 -0.50-6
    May-25   4.400.19 ---19.45 -0.62-10
    Jun-25   3.30- ---23.35 -0.02-325
    Jun-25   3.400.01 ---22.83 -0.03-1,480
    Jun-25   3.500.01 ---22.32 -0.05-1,010
    Jun-25   3.600.02 ---21.81 -0.08-865
    Jun-25   3.700.03 ---21.29 -0.12-54
    Jun-25   3.800.04 ---20.78 -0.18-50
    Jun-25   3.900.06 ---20.26 -0.25-226
    Jun-25   4.000.09 ---19.75 -0.33-1,204
    Jun-25   4.100.13 ---19.24 -0.43-109
    Jun-25   4.200.18 ---18.72 -0.53-310
    Jun-25   4.300.23 ---18.18 -0.63-424
    Jun-25   4.400.30 ---17.51 -0.73-228
    Jun-25   4.500.38 ---16.84 -0.82-1,481
    Jun-25   4.600.46 ---16.17 -0.89-7
    Jun-25   4.700.55 ---15.50 -0.95-175
    Jun-25   4.800.65 ---14.83 -0.98-50
    Jun-25   5.000.84 ---13.49 -1.00-10
    Jun-25   5.751.59 ---8.46 -1.00-200
    Jun-25   6.001.84 ---6.79 -1.00-127
    Jun-25   6.252.08 ---5.12 -1.00-14
    Sep-25   3.400.04 ---24.80 -0.10-30
    Sep-25   3.500.05 ---23.92 -0.13-38
    Sep-25   3.600.06 ---23.05 -0.16-715
    Sep-25   3.700.08 ---22.18 -0.20-107
    Sep-25   3.800.10 ---21.31 -0.24-1,020
    Sep-25   3.900.12 ---20.43 -0.30-54
    Sep-25   4.000.15 ---19.56 -0.36-64
    Sep-25   4.100.18 ---18.69 -0.43-215
    Sep-25   4.200.22 ---17.82 -0.51-16
    Sep-25   4.300.27 ---17.01 -0.59-34
    Sep-25   4.400.33 ---16.45 -0.68-60
    Sep-25   4.500.40 ---15.89 -0.75-51
    Sep-25   4.600.48 ---15.33 -0.83-150
    Sep-25   4.700.56 ---14.76 -0.89-150
    Sep-25   5.000.84 ---13.08 -0.99-4
    Dec-25   2.600.01 ---27.60 -0.02-3
    Dec-25   2.700.01 ---26.96 -0.03-25
    Dec-25   3.000.03 ---25.04 -0.07-10
    Dec-25   3.100.04 ---24.41 -0.08-75
    Dec-25   3.200.05 ---23.77 -0.11-1
    Dec-25   3.300.06 ---23.13 -0.13-49
    Dec-25   3.400.07 ---22.49 -0.16-6
    Dec-25   3.500.09 ---21.85 -0.19-10,136
    Dec-25   3.600.11 ---21.21 -0.23-1,882
    Dec-25   3.700.13 ---20.57 -0.28-20
    Dec-25   3.800.16 ---19.94 -0.33-448
    Dec-25   3.900.20 ---19.30 -0.38-180
    Dec-25   4.000.23 ---18.66 -0.44-5,541
    Dec-25   4.100.28 ---18.02 -0.50-20,151
    Dec-25   4.200.33 ---17.38 -0.57-190
    Dec-25   4.300.38 ---16.78 -0.64-1,558
    Dec-25   4.400.45 ---16.33 -0.70-230
    Dec-25   4.500.52 ---15.88 -0.76-1,241
    Dec-25   4.600.59 ---15.42 -0.82-175
    Dec-25   4.700.68 ---14.97 -0.86-75
    Dec-25   5.000.94 ---13.62 -0.96-7
    Dec-25   5.251.18 ---12.49 -0.99-100
    Dec-25   5.501.43 ---11.36 -1.00-100
    Dec-25   5.751.68 ---10.23 -1.00-425
    Dec-25   6.001.92 ---9.10 -1.00-153
    Dec-25   6.252.17 ---7.97 -1.00-282
    Mar-26   2.20- ---27.46 -0.01-3
    Mar-26   3.200.06 ---22.01 -0.12-2
    Mar-26   3.500.10 ---20.37 -0.20-5
    Mar-26   3.600.12 ---19.83 -0.24-100
    Mar-26   3.800.18 ---18.74 -0.33-100
    Mar-26   3.900.21 ---18.19 -0.38-122
    Mar-26   4.000.25 ---17.65 -0.44-117
    Mar-26   4.100.30 ---17.10 -0.50-20
    Mar-26   4.200.35 ---16.56 -0.56-125
    Mar-26   4.300.40 ---16.05 -0.62-25
    Jun-26   3.400.12 ---20.06 -0.22-1,316
    Jun-26   3.500.15 ---19.62 -0.26-25
    Jun-26   3.600.17 ---19.19 -0.30-500
    Jun-26   3.700.21 ---18.75 -0.34-100
    Jun-26   3.900.28 ---17.88 -0.44-27
    Jun-26   4.000.33 ---17.44 -0.49-25
    Jun-26   4.100.38 ---17.01 -0.55-10
    Jun-26   4.200.44 ---16.57 -0.60-5,525
    Jun-26   4.300.50 ---16.16 -0.66-2
    Sep-26   3.200.10 ---20.43 -0.17-10
    Sep-26   3.300.11 ---20.05 -0.20-1
    Sep-26   4.100.40 ---17.06 -0.54-607
    Sep-26   6.002.01 ---12.10 -1.00-5
    Dec-26   3.500.21 ---18.95 -0.31-4
    Dec-26   3.600.25 ---18.63 -0.35-1
    Dec-26   3.800.33 ---17.99 -0.44-1
    Dec-26   3.900.38 ---17.67 -0.48-1,280
    Dec-26   4.000.43 ---17.35 -0.53-10,005
    Dec-26   4.100.49 ---17.03 -0.58-1
    Dec-26   4.300.61 ---16.42 -0.66-290
    Dec-26   4.400.68 0.660.660.6616.20 -0.712535
    Dec-26   4.500.75 ---15.98 -0.75-32
    Dec-26   4.700.91 ---15.54 -0.82-10
    Dec-26   4.800.99 ---15.33 -0.85-50
    Dec-26   6.002.09 ---12.71 -1.00-4
    Dec-26   6.252.33 ---12.16 -1.00-17
    Mar-27   4.000.45 ---17.34 -0.52-30
    Mar-27   4.100.51 ---17.05 -0.56-25
    Mar-27   4.200.56 ---16.77 -0.61-600
    Jun-27   3.800.40 ---17.23 -0.47-10
    Jun-27   3.900.45 ---16.99 -0.52-19
    Jun-27   4.000.51 ---16.75 -0.56-10
    Jun-27   4.300.69 ---16.03 -0.68-10
    Jun-27   4.400.76 ---15.85 -0.72-5
    Dec-27   2.200.03 ---20.61 -0.05-6,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   4.400.08 ---19.12 0.38-10
    Jun-25   3.600.57 ---22.53 0.91-5
    Jun-25   4.000.25 ---20.47 0.66-25
    Dec-25   3.001.07 ---27.04 0.90-5
    Dec-25   4.500.09 ---17.88 0.27-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   4.200.05 ---19.63 -0.33-500
    Apr-25 w0   4.200.05 ---19.63 -0.33-65
    May-25   4.100.05 ---20.43 -0.26-550
    Jun-25   3.800.04 ---20.78 -0.18-200
    Jun-25   4.100.13 ---19.24 -0.42-560
    Sep-25   3.800.09 ---21.31 -0.24-270
    Sep-25   4.000.15 ---19.56 -0.35-10
    Sep-25   4.100.18 ---18.69 -0.41-570
    Dec-25   3.600.11 ---21.21 -0.23-240
    Dec-25   3.900.19 ---19.30 -0.37-360
    Dec-25   4.000.23 ---18.66 -0.43-5
    Dec-25   5.000.94 ---13.62 -0.94-10
    Dec-25   7.503.40 ---2.32 -0.98-5
    Dec-25   8.504.38 ---0.02 -0.98-48
    Dec-25   9.505.37 ---0.02 -0.98-50
    Dec-25   10.005.86 ---0.02 -0.98-53
    Dec-25   11.006.84 ---0.02 -0.98-52
    Dec-25   12.007.83 ---0.02 -0.98-361
    Dec-25   16.5012.25 ---0.02 -0.98-38
    Mar-26   7.753.61 ---4.23 -0.98-750




    Previous Close1.7425/03/25
    UNICAJA Close 1.77






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.300.03 ---29.80 -0.14-8




    Previous Close95.3025/03/25
    VIDRALA Close 95.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   100.390.46 ---20.14 0.18-100
    Jun-25   76.6719.62 ---30.13 0.95-1
    Jun-25   82.1414.55 ---27.50 0.89-1
    Jun-25   109.510.34 ---18.96 0.09-5
    Sep-25   88.0010.82 ---23.28 0.73-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   95.832.29 ---22.68 -0.50-3
    Jun-25   82.140.67 ---26.91 -0.10-5
    Jun-25   91.272.20 ---22.51 -0.31-3
    Jun-25   95.833.76 ---20.42 -0.48-4
    Dec-25   90.003.98 ---21.12 -0.32-5




    Previous Close61.8025/03/25
    VISCOFAN Close 62.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   64.940.25 ---16.65 0.18-1
    May-25   64.940.58 ---15.35 0.27-1
    Jun-25   61.012.92 ---18.09 0.63-5
    Dec-25   66.002.16 ---17.02 0.38-1
    Mar-26   42.0020.48 ---23.03 0.99-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   59.040.17 ---18.86 -0.12-3
    May-25   61.010.88 ---16.18 -0.34-10
    May-25   64.942.91 ---13.63 -0.78-1
    Jun-25   48.210.01 ---19.69 --1
    Jun-25   49.200.01 ---19.25 -0.01-152
    Jun-25   57.070.34 ---15.71 -0.13-1
    Jun-25   59.040.66 ---14.83 -0.24-1
    Jun-25   61.011.25 ---13.94 -0.40-1
    Sep-25   60.001.76 ---16.07 -0.36-2
    Dec-25   58.002.08 ---16.68 -0.34-3
    Dec-25   60.002.81 ---16.10 -0.42-4




    Non standard derivatives

    FUTURESSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    FAEN17J5P 219.14 - - -- -







    OPTIONSCLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    PAENAM2050017J25P0.74 ---22.84 -0.12-500




    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.