Boletin

DAILY BULLETIN 04/15/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	57,416	-	-	57,416	-
MINI IBEX-35	2,668	627	273	3,568	2.30
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	427	5,833	5,376	11,636	1.09
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	94,341	-	-	94,341
MINI IBEX-35	3,761	84,226	109,437	197,424
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,528,985	1,478,872	3,248,747	6,256,604
DIVIDENDOS	27,268	-	-	27,268

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	12,609.80		15/04/25
	IBEX - 35 Close	12,879.30		15/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,873.6	12,883	12,919	12,573	33,802	35,036
16-May-25	12,785.0	12,799	12,829	12,505	23,614	58,833
20-Jun-25	12,772.0	-	-	-	-	382
19-Sep-25	12,708.0	-	-	-	-	-
19-Dec-25	12,629.0	-	-	-	-	90
20-Mar-26	12,613.0	-	-	-	-	-
19-Jun-26	12,453.0	-	-	-	-	-
18-Sep-26	12,372.0	-	-	-	-	-
18-Dec-26	12,283.0	-	-	-	-	-
19-Mar-27	12,269.0	-	-	-	-	-
18-Jun-27	12,109.0	-	-	-	-	-
17-Sep-27	12,032.0	-	-	-	-	-
17-Dec-27	11,954.0	-	-	-	-	-
16-Jun-28	11,811.0	-	-	-	-	-
15-Dec-28	11,661.0	-	-	-	-	-
15-Jun-29	11,531.0	-	-	-	-	-
21-Dec-29	11,417.0	-	-	-	-	-

	Previous Close	-		15/04/25
	MINI IBEX-35 Close	-		15/04/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,873.6	12,875	12,915	12,590	2,266	2,427
25-Apr-25	12,823.0	-	-	-	-	-
02-May-25	12,763.0	-	-	-	-	-
09-May-25	12,769.0	-	-	-	-	-
16-May-25	12,785.0	12,780	12,820	12,525	399	1,327
20-Jun-25	12,772.0	12,720	12,720	12,720	3	7
19-Sep-25	12,708.0	-	-	-	-	-
19-Dec-25	12,629.0	-	-	-	-	-
20-Mar-26	12,613.0	-	-	-	-	-
19-Jun-26	12,453.0	-	-	-	-	-
18-Sep-26	12,372.0	-	-	-	-	-
18-Dec-26	12,283.0	-	-	-	-	-
19-Mar-27	12,269.0	-	-	-	-	-
18-Jun-27	12,109.0	-	-	-	-	-
17-Sep-27	12,032.0	-	-	-	-	-
17-Dec-27	11,954.0	-	-	-	-	-
16-Jun-28	11,811.0	-	-	-	-	-
15-Dec-28	11,661.0	-	-	-	-	-
15-Jun-29	11,531.0	-	-	-	-	-
21-Dec-29	11,417.0	-	-	-	-	-

	Previous Close	-		15/04/25
	MICRO IBEX-35 Close	-		15/04/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,873.6	-	-	-	-	-
16-May-25	12,785.0	-	-	-	-	-

	Previous Close	1,051.50		15/04/25
	IBEX BANCOS Close	1,081.70		15/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,081.9	-	-	-	-	-
16-May-25	1,067.0	-	-	-	-	-
20-Jun-25	1,069.0	-	-	-	-	-
19-Sep-25	1,072.0	-	-	-	-	-
19-Dec-25	1,055.0	-	-	-	-	-
20-Mar-26	1,057.0	-	-	-	-	-
19-Jun-26	1,032.0	-	-	-	-	-
18-Sep-26	1,034.0	-	-	-	-	-
18-Dec-26	1,016.0	-	-	-	-	-
19-Mar-27	1,019.0	-	-	-	-	-
18-Jun-27	993.0	-	-	-	-	-
17-Sep-27	996.0	-	-	-	-	-
17-Dec-27	978.0	-	-	-	-	-
16-Jun-28	958.0	-	-	-	-	-
15-Dec-28	943.0	-	-	-	-	-
15-Jun-29	924.0	-	-	-	-	-
21-Dec-29	912.0	-	-	-	-	-

	Previous Close	1,522.20		15/04/25
	IBEX ENERGIA Close	1,543.60		15/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,543.8	-	-	-	-	-
16-May-25	1,547.0	-	-	-	-	-
20-Jun-25	1,549.0	-	-	-	-	-
19-Sep-25	1,508.0	-	-	-	-	-
19-Dec-25	1,510.0	-	-	-	-	-
20-Mar-26	1,487.0	-	-	-	-	-
19-Jun-26	1,490.0	-	-	-	-	-
18-Sep-26	1,448.0	-	-	-	-	-
18-Dec-26	1,450.0	-	-	-	-	-
19-Mar-27	1,429.0	-	-	-	-	-
18-Jun-27	1,431.0	-	-	-	-	-
17-Sep-27	1,391.0	-	-	-	-	-
17-Dec-27	1,393.0	-	-	-	-	-
16-Jun-28	1,378.0	-	-	-	-	-
15-Dec-28	1,340.0	-	-	-	-	-
15-Jun-29	1,326.0	-	-	-	-	-
21-Dec-29	1,295.0	-	-	-	-	-

	Previous Close	122.40		15/04/25
	IBEX - 35 Impacto DIV Close	122.40		15/04/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	123.0	-	-	-	-	-
16-May-25	248.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	533.0	-	-	-	-	5,725
18-Dec-26	520.0	-	-	-	-	600
17-Dec-27	510.0	-	-	-	-	50
15-Dec-28	503.0	-	-	-	-	100
21-Dec-29	488.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	112.80		15/04/25
	ACCIONA Close	116.10		15/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	116.12	-	-	-	-	-
16-May-25	116.34	-	-	-	-	-
20-Jun-25	116.57	-	-	-	-	2
19-Sep-25	111.87	-	-	-	-	-
19-Dec-25	112.35	-	-	-	-	-
20-Mar-26	112.80	-	-	-	-	-
19-Jun-26	113.26	-	-	-	-	-
18-Sep-26	108.57	-	-	-	-	-
18-Dec-26	109.00	-	-	-	-	-
19-Mar-27	109.46	-	-	-	-	-
18-Jun-27	109.94	-	-	-	-	-
17-Sep-27	105.26	-	-	-	-	-
17-Dec-27	105.78	-	-	-	-	-
16-Jun-28	106.88	-	-	-	-	-
15-Dec-28	102.73	-	-	-	-	-
15-Jun-29	103.96	-	-	-	-	-
21-Dec-29	100.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	116.12	-	-	-	-	-
16-May-25	116.34	-	-	-	-	-
20-Jun-25	116.57	-	-	-	-	-
19-Sep-25	111.87	-	-	-	-	-
19-Dec-25	112.35	-	-	-	-	-
20-Mar-26	112.80	-	-	-	-	-

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

	Previous Close	15.68		15/04/25
	ACCIONA ENERGIA Close	16.06		15/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.06	-	-	-	-	-
16-May-25	16.09	-	-	-	-	-
20-Jun-25	15.69	-	-	-	-	-
19-Sep-25	15.76	-	-	-	-	-
19-Dec-25	15.83	-	-	-	-	-
20-Mar-26	15.89	-	-	-	-	-
19-Jun-26	15.46	-	-	-	-	-
18-Sep-26	15.52	-	-	-	-	-
18-Dec-26	15.58	-	-	-	-	-
19-Mar-27	15.64	-	-	-	-	-
18-Jun-27	15.21	-	-	-	-	-
17-Sep-27	15.29	-	-	-	-	-
17-Dec-27	15.36	-	-	-	-	-
16-Jun-28	15.02	-	-	-	-	-
15-Dec-28	15.19	-	-	-	-	-
15-Jun-29	14.87	-	-	-	-	-
21-Dec-29	15.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.06	-	-	-	-	-
16-May-25	16.09	-	-	-	-	-
20-Jun-25	15.69	-	-	-	-	-
19-Sep-25	15.76	-	-	-	-	-
19-Dec-25	15.83	-	-	-	-	-
20-Mar-26	15.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.06	-	-	-	-	-

	Previous Close	9.66		15/04/25
	ACERINOX Close	9.69		15/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.69	-	-	-	-	-
16-May-25	9.71	-	-	-	-	-
20-Jun-25	9.72	9.69	9.69	9.69	2	51
19-Sep-25	9.46	-	-	-	-	-
19-Dec-25	9.50	-	-	-	-	-
20-Mar-26	9.21	-	-	-	-	-
19-Jun-26	9.25	-	-	-	-	-
18-Sep-26	8.95	-	-	-	-	-
18-Dec-26	8.99	-	-	-	-	-
19-Mar-27	8.68	-	-	-	-	-
18-Jun-27	8.72	-	-	-	-	-
17-Sep-27	8.42	-	-	-	-	-
17-Dec-27	8.46	-	-	-	-	-
16-Jun-28	8.20	-	-	-	-	-
15-Dec-28	7.94	-	-	-	-	-
15-Jun-29	7.68	-	-	-	-	-
21-Dec-29	7.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.69	-	-	-	-	-
16-May-25	9.71	-	-	-	-	-
20-Jun-25	9.72	-	-	-	-	-
19-Sep-25	9.46	-	-	-	-	-
19-Dec-25	9.50	-	-	-	-	-
20-Mar-26	9.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.69	-	-	-	-	-

	Previous Close	50.35		15/04/25
	ACS Close	51.35		15/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	51.36	-	-	-	-	-
16-May-25	51.46	-	-	-	-	-
20-Jun-25	51.56	51.29	51.29	51.29	10	80
19-Sep-25	50.13	-	-	-	-	-
19-Dec-25	50.34	-	-	-	-	-
20-Mar-26	50.07	-	-	-	-	-
19-Jun-26	50.28	-	-	-	-	-
18-Sep-26	48.76	-	-	-	-	-
18-Dec-26	48.96	-	-	-	-	-
19-Mar-27	48.69	-	-	-	-	-
18-Jun-27	48.91	-	-	-	-	-
17-Sep-27	47.42	-	-	-	-	-
17-Dec-27	47.65	-	-	-	-	-
16-Jun-28	47.68	-	-	-	-	-
15-Dec-28	46.66	-	-	-	-	-
15-Jun-29	46.75	-	-	-	-	-
21-Dec-29	45.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	51.36	-	-	-	-	-
16-May-25	51.46	-	-	-	-	-
20-Jun-25	51.56	-	-	-	-	-
19-Sep-25	50.13	-	-	-	-	-
19-Dec-25	50.34	-	-	-	-	-
20-Mar-26	50.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.35	-	-	-	-	-

	Previous Close	212.00		15/04/25
	AENA Close	215.00		15/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	215.03	-	-	-	-	-
16-May-25	205.67	-	-	-	-	-
20-Jun-25	206.08	-	-	-	-	416
19-Sep-25	207.09	-	-	-	-	-
19-Dec-25	207.99	-	-	-	-	-
20-Mar-26	208.82	-	-	-	-	-
19-Jun-26	199.03	-	-	-	-	-
18-Sep-26	199.80	-	-	-	-	-
18-Dec-26	200.59	-	-	-	-	-
19-Mar-27	201.43	-	-	-	-	-
18-Jun-27	191.18	-	-	-	-	-
17-Sep-27	192.11	-	-	-	-	-
17-Dec-27	193.07	-	-	-	-	-
16-Jun-28	183.76	-	-	-	-	-
15-Dec-28	185.84	-	-	-	-	-
15-Jun-29	176.43	-	-	-	-	-
21-Dec-29	178.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	215.03	-	-	-	-	-
16-May-25	205.67	-	-	-	-	-
20-Jun-25	206.08	-	-	-	-	-
19-Sep-25	207.09	-	-	-	-	-
19-Dec-25	207.99	-	-	-	-	-
20-Mar-26	208.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	215.00	-	-	-	-	-

	Previous Close	9.35		15/04/25
	ALMIRALL Close	9.40		15/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.40	-	-	-	-	-
16-May-25	9.42	-	-	-	-	-
20-Jun-25	9.25	-	-	-	-	-
19-Sep-25	9.29	-	-	-	-	-
19-Dec-25	9.33	-	-	-	-	-
20-Mar-26	9.37	-	-	-	-	-
19-Jun-26	9.21	-	-	-	-	-
18-Sep-26	9.25	-	-	-	-	-
18-Dec-26	9.28	-	-	-	-	-
19-Mar-27	9.32	-	-	-	-	-
18-Jun-27	9.16	-	-	-	-	-
17-Sep-27	9.21	-	-	-	-	-
17-Dec-27	9.25	-	-	-	-	-
16-Jun-28	9.15	-	-	-	-	-
15-Dec-28	9.25	-	-	-	-	-
15-Jun-29	9.15	-	-	-	-	-
21-Dec-29	9.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.40	-	-	-	-	-
16-May-25	9.42	-	-	-	-	-
20-Jun-25	9.25	-	-	-	-	-
19-Sep-25	9.29	-	-	-	-	-
19-Dec-25	9.33	-	-	-	-	-
20-Mar-26	9.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.40	-	-	-	-	-

	Previous Close	66.52		15/04/25
	AMADEUS Close	68.88		15/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	68.89	-	-	-	-	-
16-May-25	69.02	-	-	-	-	-
20-Jun-25	69.16	-	-	-	-	24
19-Sep-25	68.61	-	-	-	-	-
19-Dec-25	68.90	-	-	-	-	-
20-Mar-26	68.61	-	-	-	-	-
19-Jun-26	68.89	-	-	-	-	-
18-Sep-26	68.18	-	-	-	-	-
18-Dec-26	68.45	-	-	-	-	-
19-Mar-27	68.13	-	-	-	-	-
18-Jun-27	68.43	-	-	-	-	-
17-Sep-27	67.66	-	-	-	-	-
17-Dec-27	68.00	-	-	-	-	-
16-Jun-28	68.04	-	-	-	-	-
15-Dec-28	67.57	-	-	-	-	-
15-Jun-29	67.63	-	-	-	-	-
21-Dec-29	67.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	68.89	-	-	-	-	-
16-May-25	69.02	-	-	-	-	-
20-Jun-25	69.16	-	-	-	-	-
19-Sep-25	68.61	-	-	-	-	-
19-Dec-25	68.90	-	-	-	-	-
20-Mar-26	68.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.88	-	-	-	-	-

	Previous Close	23.71		15/04/25
	ARCELORMITTAL Close	23.85		15/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.85	-	-	-	-	-
16-May-25	23.67	-	-	-	-	-
20-Jun-25	23.72	-	-	-	-	80
19-Sep-25	23.84	-	-	-	-	-
19-Dec-25	23.71	-	-	-	-	-
20-Mar-26	23.81	-	-	-	-	-
19-Jun-26	23.70	-	-	-	-	-
18-Sep-26	23.79	-	-	-	-	-
18-Dec-26	23.68	-	-	-	-	-
19-Mar-27	23.78	-	-	-	-	-
18-Jun-27	23.67	-	-	-	-	-
17-Sep-27	23.79	-	-	-	-	-
17-Dec-27	23.70	-	-	-	-	-
16-Jun-28	23.73	-	-	-	-	-
15-Dec-28	23.79	-	-	-	-	-
15-Jun-29	23.85	-	-	-	-	-
21-Dec-29	23.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.85	-	-	-	-	-
16-May-25	23.67	-	-	-	-	-
20-Jun-25	23.72	-	-	-	-	-
19-Sep-25	23.84	-	-	-	-	-
19-Dec-25	23.71	-	-	-	-	-
20-Mar-26	23.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.85	-	-	-	-	-

	Previous Close	5.18		15/04/25
	ATRESMEDIA Close	5.30		15/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.30	-	-	-	-	-
16-May-25	5.31	-	-	-	-	-
20-Jun-25	4.85	-	-	-	-	-
19-Sep-25	4.88	-	-	-	-	-
19-Dec-25	4.72	-	-	-	-	-
20-Mar-26	4.73	-	-	-	-	-
19-Jun-26	4.51	-	-	-	-	-
18-Sep-26	4.53	-	-	-	-	-
18-Dec-26	4.37	-	-	-	-	-
19-Mar-27	4.39	-	-	-	-	-
18-Jun-27	4.15	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-
17-Dec-27	4.01	-	-	-	-	-
16-Jun-28	3.78	-	-	-	-	-
15-Dec-28	3.64	-	-	-	-	-
15-Jun-29	3.69	-	-	-	-	-
21-Dec-29	3.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.30	-	-	-	-	-
16-May-25	5.31	-	-	-	-	-
20-Jun-25	4.85	-	-	-	-	-
19-Sep-25	4.88	-	-	-	-	-
19-Dec-25	4.72	-	-	-	-	-
20-Mar-26	4.73	-	-	-	-	-

	Previous Close	1.47		15/04/25
	AUDAX RENOV Close	1.48		15/04/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.48	-	-	-	-	-

	Previous Close	38.55		15/04/25
	AUXIL. FF.CC Close	39.25		15/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.25	-	-	-	-	-

	Previous Close	2.42		15/04/25
	B.SABADELL Close	2.49		15/04/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.49	-	-	-	-	-
16-May-25	2.50	-	-	-	-	-
20-Jun-25	2.50	-	-	-	-	151
19-Sep-25	2.45	-	-	-	-	-
19-Dec-25	2.46	-	-	-	-	-
20-Mar-26	2.40	-	-	-	-	-
19-Jun-26	2.33	-	-	-	-	-
18-Sep-26	2.27	-	-	-	-	-
18-Dec-26	2.28	-	-	-	-	-
19-Mar-27	2.22	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.10	-	-	-	-	-
17-Dec-27	2.11	-	-	-	-	-
16-Jun-28	1.99	-	-	-	-	-
15-Dec-28	1.94	-	-	-	-	-
15-Jun-29	1.82	-	-	-	-	-
21-Dec-29	1.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.49	-	-	-	-	-
16-May-25	2.50	-	-	-	-	-
20-Jun-25	2.50	-	-	-	-	-
19-Sep-25	2.45	-	-	-	-	-
19-Dec-25	2.46	-	-	-	-	-
20-Mar-26	2.40	-	-	-	-	-

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

	Previous Close	9.82		15/04/25
	BANKINTER Close	10.06		15/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.06	-	-	-	-	-
16-May-25	10.08	-	-	-	-	-
20-Jun-25	10.10	10.12	10.12	9.97	20	89
19-Sep-25	10.03	-	-	-	-	-
19-Dec-25	9.78	-	-	-	-	-
20-Mar-26	9.82	-	-	-	-	-
19-Jun-26	9.73	-	-	-	-	-
18-Sep-26	9.65	-	-	-	-	-
18-Dec-26	9.39	-	-	-	-	-
19-Mar-27	9.43	-	-	-	-	-
18-Jun-27	9.34	-	-	-	-	-
17-Sep-27	9.26	-	-	-	-	-
17-Dec-27	9.01	-	-	-	-	-
16-Jun-28	8.97	-	-	-	-	-
15-Dec-28	8.63	-	-	-	-	-
15-Jun-29	8.60	-	-	-	-	-
21-Dec-29	8.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.06	-	-	-	-	-
16-May-25	10.08	-	-	-	-	-
20-Jun-25	10.10	-	-	-	-	-
19-Sep-25	10.03	-	-	-	-	-
19-Dec-25	9.78	-	-	-	-	-
20-Mar-26	9.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.06	-	-	-	-	-

	Previous Close	11.66		15/04/25
	BBVA Close	11.91		15/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.91	-	-	-	-	-
25-Apr-25	11.92	-	-	-	-	-
02-May-25	11.92	-	-	-	-	-
09-May-25	11.93	-	-	-	-	-
16-May-25	11.93	-	-	-	-	-
20-Jun-25	11.96	11.94	11.95	11.80	171	19,508
19-Sep-25	12.02	-	-	-	-	-
19-Dec-25	11.77	-	-	-	-	12,500
20-Mar-26	11.82	-	-	-	-	-
19-Jun-26	11.50	-	-	-	-	-
18-Sep-26	11.54	-	-	-	-	-
18-Dec-26	11.32	-	-	-	-	-
19-Mar-27	11.37	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	11.13	-	-	-	-	-
17-Dec-27	10.92	-	-	-	-	-
16-Jun-28	10.66	-	-	-	-	-
15-Dec-28	10.52	-	-	-	-	-
15-Jun-29	10.26	-	-	-	-	-
21-Dec-29	10.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.91	-	-	-	-	-
16-May-25	11.93	-	-	-	-	-
20-Jun-25	11.96	-	-	-	-	-
19-Sep-25	12.02	-	-	-	-	-
19-Dec-25	11.77	-	-	-	-	-
20-Mar-26	11.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.91	-	-	-	-	-

	Previous Close	6.69		15/04/25
	CAIXABANK Close	6.85		15/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.85	-	-	-	-	-
16-May-25	6.58	-	-	-	-	-
20-Jun-25	6.59	6.64	6.64	6.63	10	175
19-Sep-25	6.63	-	-	-	-	-
19-Dec-25	6.51	-	-	-	-	-
20-Mar-26	6.54	-	-	-	-	-
19-Jun-26	6.29	-	-	-	-	-
18-Sep-26	6.32	-	-	-	-	-
18-Dec-26	6.20	-	-	-	-	-
19-Mar-27	6.23	-	-	-	-	-
18-Jun-27	5.99	-	-	-	-	-
17-Sep-27	6.02	-	-	-	-	-
17-Dec-27	5.91	-	-	-	-	-
16-Jun-28	5.78	-	-	-	-	-
15-Dec-28	5.65	-	-	-	-	-
15-Jun-29	5.53	-	-	-	-	-
21-Dec-29	5.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.85	-	-	-	-	-
16-May-25	6.58	-	-	-	-	-
20-Jun-25	6.59	-	-	-	-	-
19-Sep-25	6.63	-	-	-	-	-
19-Dec-25	6.51	-	-	-	-	-
20-Mar-26	6.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.85	-	-	-	-	-

	Previous Close	32.72		15/04/25
	CELLNEX Close	33.67		15/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	33.67	-	-	-	-	-
16-May-25	33.74	-	-	-	-	-
20-Jun-25	33.79	-	-	-	-	280
19-Sep-25	33.95	-	-	-	-	-
19-Dec-25	34.05	-	-	-	-	-
20-Mar-26	34.19	-	-	-	-	-
19-Jun-26	33.97	-	-	-	-	-
18-Sep-26	34.11	-	-	-	-	-
18-Dec-26	33.88	-	-	-	-	-
19-Mar-27	34.02	-	-	-	-	-
18-Jun-27	33.79	-	-	-	-	-
17-Sep-27	33.95	-	-	-	-	-
17-Dec-27	33.74	-	-	-	-	-
16-Jun-28	33.68	-	-	-	-	-
15-Dec-28	33.64	-	-	-	-	-
15-Jun-29	33.60	-	-	-	-	-
21-Dec-29	33.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	33.67	-	-	-	-	-
16-May-25	33.74	-	-	-	-	-
20-Jun-25	33.79	-	-	-	-	-
19-Sep-25	33.95	-	-	-	-	-
19-Dec-25	34.05	-	-	-	-	-
20-Mar-26	34.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.67	-	-	-	-	-

	Previous Close	21.65		15/04/25
	CIE AUTOMOTIVE Close	21.75		15/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	21.75	-	-	-	-	-
16-May-25	21.80	-	-	-	-	-
20-Jun-25	21.84	-	-	-	-	-
19-Sep-25	21.44	-	-	-	-	-
19-Dec-25	21.54	-	-	-	-	-
20-Mar-26	21.07	-	-	-	-	-
19-Jun-26	21.16	-	-	-	-	-
18-Sep-26	20.68	-	-	-	-	-
18-Dec-26	20.77	-	-	-	-	-
19-Mar-27	20.28	-	-	-	-	-
18-Jun-27	20.37	-	-	-	-	-
17-Sep-27	19.90	-	-	-	-	-
17-Dec-27	20.00	-	-	-	-	-
16-Jun-28	19.60	-	-	-	-	-
15-Dec-28	19.22	-	-	-	-	-
15-Jun-29	18.81	-	-	-	-	-
21-Dec-29	18.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	21.75	-	-	-	-	-
16-May-25	21.80	-	-	-	-	-
20-Jun-25	21.84	-	-	-	-	-
19-Sep-25	21.44	-	-	-	-	-
19-Dec-25	21.54	-	-	-	-	-
20-Mar-26	21.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.75	-	-	-	-	-

	Previous Close	5.39		15/04/25
	COLONIAL Close	5.56		15/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.56	-	-	-	-	-
16-May-25	5.57	-	-	-	-	-
20-Jun-25	5.28	-	-	-	-	-
19-Sep-25	5.31	-	-	-	-	-
19-Dec-25	5.33	-	-	-	-	-
20-Mar-26	5.35	-	-	-	-	-
19-Jun-26	5.06	-	-	-	-	-
18-Sep-26	5.08	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	5.15	-	-	-	-	-
17-Sep-27	4.83	-	-	-	-	-
17-Dec-27	4.86	-	-	-	-	-
16-Jun-28	4.91	-	-	-	-	-
15-Dec-28	4.62	-	-	-	-	-
15-Jun-29	4.67	-	-	-	-	-
21-Dec-29	4.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.56	-	-	-	-	-
16-May-25	5.57	-	-	-	-	-
20-Jun-25	5.28	-	-	-	-	-
19-Sep-25	5.31	-	-	-	-	-
19-Dec-25	5.33	-	-	-	-	-
20-Mar-26	5.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.56	-	-	-	-	-

	Previous Close	0.26		15/04/25
	D. FELGUERA Close	0.27		15/04/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.27	-	-	-	-	-

	Previous Close	16.78		15/04/25
	EBRO FOODS Close	16.82		15/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.82	-	-	-	-	-
16-May-25	16.86	-	-	-	-	-
20-Jun-25	16.89	-	-	-	-	-
19-Sep-25	16.74	-	-	-	-	-
19-Dec-25	16.58	-	-	-	-	-
20-Mar-26	16.65	-	-	-	-	-
19-Jun-26	16.52	-	-	-	-	-
18-Sep-26	16.40	-	-	-	-	-
18-Dec-26	16.27	-	-	-	-	-
19-Mar-27	16.34	-	-	-	-	-
18-Jun-27	16.21	-	-	-	-	-
17-Sep-27	16.09	-	-	-	-	-
17-Dec-27	15.97	-	-	-	-	-
16-Jun-28	15.93	-	-	-	-	-
15-Dec-28	15.71	-	-	-	-	-
15-Jun-29	15.69	-	-	-	-	-
21-Dec-29	15.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.82	-	-	-	-	-
16-May-25	16.86	-	-	-	-	-
20-Jun-25	16.89	-	-	-	-	-
19-Sep-25	16.74	-	-	-	-	-
19-Dec-25	16.58	-	-	-	-	-
20-Mar-26	16.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.82	-	-	-	-	-

	Previous Close	12.90		15/04/25
	ENAGAS Close	13.11		15/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.11	-	-	-	-	-
16-May-25	13.14	-	-	-	-	-
20-Jun-25	13.16	-	-	-	-	20
19-Sep-25	12.62	-	-	-	-	6
19-Dec-25	12.28	-	-	-	-	-
20-Mar-26	12.33	-	-	-	-	-
19-Jun-26	12.38	-	-	-	-	-
18-Sep-26	11.82	-	-	-	-	-
18-Dec-26	11.47	-	-	-	-	-
19-Mar-27	11.52	-	-	-	-	-
18-Jun-27	11.57	-	-	-	-	-
17-Sep-27	11.02	-	-	-	-	-
17-Dec-27	10.66	-	-	-	-	-
16-Jun-28	10.77	-	-	-	-	-
15-Dec-28	9.60	-	-	-	-	-
15-Jun-29	9.72	-	-	-	-	-
21-Dec-29	8.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.11	-	-	-	-	-
16-May-25	13.14	-	-	-	-	-
20-Jun-25	13.16	-	-	-	-	-
19-Sep-25	12.62	-	-	-	-	-
19-Dec-25	12.28	-	-	-	-	-
20-Mar-26	12.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.11	-	-	-	-	-

	Previous Close	2.93		15/04/25
	ENCE Close	2.95		15/04/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.95	-	-	-	-	-
16-May-25	2.92	-	-	-	-	-
20-Jun-25	2.92	-	-	-	-	-
19-Sep-25	2.89	-	-	-	-	-
19-Dec-25	2.85	-	-	-	-	-
20-Mar-26	2.86	-	-	-	-	-
19-Jun-26	2.82	-	-	-	-	-
18-Sep-26	2.78	-	-	-	-	-
18-Dec-26	2.73	-	-	-	-	-
19-Mar-27	2.74	-	-	-	-	-
18-Jun-27	2.70	-	-	-	-	-
17-Sep-27	2.62	-	-	-	-	-
17-Dec-27	2.55	-	-	-	-	-
16-Jun-28	2.48	-	-	-	-	-
15-Dec-28	2.33	-	-	-	-	-
15-Jun-29	2.27	-	-	-	-	-
21-Dec-29	2.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.95	-	-	-	-	-
16-May-25	2.92	-	-	-	-	-
20-Jun-25	2.92	-	-	-	-	-
19-Sep-25	2.89	-	-	-	-	-
19-Dec-25	2.85	-	-	-	-	-
20-Mar-26	2.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.95	-	-	-	-	-

	Previous Close	24.55		15/04/25
	ENDESA Close	25.04		15/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.04	-	-	-	-	-
16-May-25	25.09	-	-	-	-	-
20-Jun-25	25.14	-	-	-	-	22
19-Sep-25	24.44	-	-	-	-	-
19-Dec-25	24.55	-	-	-	-	5,000
20-Mar-26	24.12	-	-	-	-	-
19-Jun-26	24.22	-	-	-	-	-
18-Sep-26	23.48	-	-	-	-	-
18-Dec-26	23.58	-	-	-	-	-
19-Mar-27	23.13	-	-	-	-	-
18-Jun-27	23.23	-	-	-	-	-
17-Sep-27	22.48	-	-	-	-	-
17-Dec-27	22.60	-	-	-	-	-
16-Jun-28	22.27	-	-	-	-	-
15-Dec-28	21.63	-	-	-	-	-
15-Jun-29	21.31	-	-	-	-	-
21-Dec-29	20.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH 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	24.44	-	-	-	-	-
19-Dec-25	24.55	-	-	-	-	-
20-Mar-26	24.12	-	-	-	-	-

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

	Previous Close	3.74		15/04/25
	FAES Close	3.81		15/04/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.81	-	-	-	-	-

	Previous Close	10.13		15/04/25
	FCC Close	10.32		15/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.33	-	-	-	-	-
16-May-25	10.35	-	-	-	-	-
20-Jun-25	10.37	-	-	-	-	-
19-Sep-25	9.74	-	-	-	-	-
19-Dec-25	9.79	-	-	-	-	-
20-Mar-26	9.82	-	-	-	-	-
19-Jun-26	9.87	-	-	-	-	-
18-Sep-26	9.21	-	-	-	-	-
18-Dec-26	9.25	-	-	-	-	-
19-Mar-27	9.28	-	-	-	-	-
18-Jun-27	9.33	-	-	-	-	-
17-Sep-27	8.66	-	-	-	-	-
17-Dec-27	8.70	-	-	-	-	-
16-Jun-28	8.79	-	-	-	-	-
15-Dec-28	8.16	-	-	-	-	-
15-Jun-29	8.26	-	-	-	-	-
21-Dec-29	7.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.33	-	-	-	-	-
16-May-25	10.35	-	-	-	-	-
20-Jun-25	10.37	-	-	-	-	-
19-Sep-25	9.74	-	-	-	-	-
19-Dec-25	9.79	-	-	-	-	-
20-Mar-26	9.82	-	-	-	-	-

	Previous Close	12.97		15/04/25
	FCC INM Close	13.27		15/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.72	-	-	-	-	-
20-Mar-26	12.83	-	-	-	-	-

	Previous Close	39.09		15/04/25
	FERROVIAL Close	39.70		15/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	39.71	-	-	-	-	-
16-May-25	39.78	-	-	-	-	-
20-Jun-25	39.61	39.38	39.38	39.38	10	70
19-Sep-25	39.80	-	-	-	-	-
19-Dec-25	39.58	-	-	-	-	-
20-Mar-26	39.74	-	-	-	-	-
19-Jun-26	39.64	-	-	-	-	-
18-Sep-26	39.79	-	-	-	-	-
18-Dec-26	39.55	-	-	-	-	-
19-Mar-27	39.72	-	-	-	-	-
18-Jun-27	39.63	-	-	-	-	-
17-Sep-27	39.82	-	-	-	-	-
17-Dec-27	39.61	-	-	-	-	-
16-Jun-28	40.01	-	-	-	-	-
15-Dec-28	39.79	-	-	-	-	-
15-Jun-29	40.25	-	-	-	-	-
21-Dec-29	40.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	39.71	-	-	-	-	-
16-May-25	39.78	-	-	-	-	-
20-Jun-25	39.61	-	-	-	-	-
19-Sep-25	39.80	-	-	-	-	-
19-Dec-25	39.58	-	-	-	-	-
20-Mar-26	39.74	-	-	-	-	-
31-Dec-99	39.70	-	-	-	-	-

	Previous Close	19.30		15/04/25
	FLUIDRA Close	19.80		15/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.80	-	-	-	-	-
16-May-25	19.84	-	-	-	-	-
20-Jun-25	19.88	-	-	-	-	-
19-Sep-25	19.68	-	-	-	-	-
19-Dec-25	19.46	-	-	-	-	-
20-Mar-26	19.54	-	-	-	-	-
19-Jun-26	19.62	-	-	-	-	-
18-Sep-26	19.36	-	-	-	-	-
18-Dec-26	19.11	-	-	-	-	-
19-Mar-27	19.19	-	-	-	-	-
18-Jun-27	19.27	-	-	-	-	-
17-Sep-27	19.01	-	-	-	-	-
17-Dec-27	18.74	-	-	-	-	-
16-Jun-28	18.93	-	-	-	-	-
15-Dec-28	18.38	-	-	-	-	-
15-Jun-29	18.60	-	-	-	-	-
21-Dec-29	18.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.80	-	-	-	-	-
16-May-25	19.84	-	-	-	-	-
20-Jun-25	19.88	-	-	-	-	-
19-Sep-25	19.68	-	-	-	-	-
19-Dec-25	19.46	-	-	-	-	-
20-Mar-26	19.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.80	-	-	-	-	-

	Previous Close	48.85		15/04/25
	G.CATALANA O Close	48.80		15/04/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.80	-	-	-	-	-

	Previous Close	2.49		15/04/25
	GESTAMP Close	2.49		15/04/25

FUTURES GESTAMP

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

	Previous Close	41.70		15/04/25
	GRENERGY Close	43.65		15/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.65	-	-	-	-	-

	Previous Close	8.17		15/04/25
	GRIFOLS Close	8.32		15/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.32	-	-	-	-	-
16-May-25	8.33	-	-	-	-	-
20-Jun-25	8.35	-	-	-	-	58
19-Sep-25	8.39	-	-	-	-	-
19-Dec-25	8.43	-	-	-	-	-
20-Mar-26	8.46	-	-	-	-	-
19-Jun-26	8.50	-	-	-	-	-
18-Sep-26	8.53	-	-	-	-	-
18-Dec-26	8.46	-	-	-	-	-
19-Mar-27	8.50	-	-	-	-	-
18-Jun-27	8.43	-	-	-	-	-
17-Sep-27	8.48	-	-	-	-	-
17-Dec-27	8.52	-	-	-	-	-
16-Jun-28	8.40	-	-	-	-	-
15-Dec-28	8.50	-	-	-	-	-
15-Jun-29	8.40	-	-	-	-	-
21-Dec-29	8.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.32	-	-	-	-	-
16-May-25	8.33	-	-	-	-	-
20-Jun-25	8.35	-	-	-	-	-
19-Sep-25	8.39	-	-	-	-	-
19-Dec-25	8.43	-	-	-	-	-
20-Mar-26	8.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.32	-	-	-	-	-

	Previous Close	6.18		15/04/25
	GRIFOLS B Close	6.26		15/04/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.26	-	-	-	-	-

	Previous Close	2.85		15/04/25
	IAG Close	2.92		15/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.92	-	-	-	-	-
16-May-25	2.93	-	-	-	-	-
20-Jun-25	2.94	-	-	-	-	245
19-Sep-25	2.86	-	-	-	-	-
19-Dec-25	2.87	-	-	-	-	-
20-Mar-26	2.88	-	-	-	-	-
19-Jun-26	2.89	-	-	-	-	-
18-Sep-26	2.80	-	-	-	-	-
18-Dec-26	2.81	-	-	-	-	-
19-Mar-27	2.82	-	-	-	-	-
18-Jun-27	2.83	-	-	-	-	-
17-Sep-27	2.72	-	-	-	-	-
17-Dec-27	2.73	-	-	-	-	-
16-Jun-28	2.76	-	-	-	-	-
15-Dec-28	2.64	-	-	-	-	-
15-Jun-29	2.68	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.92	-	-	-	-	-
16-May-25	2.93	-	-	-	-	-
20-Jun-25	2.94	-	-	-	-	-
19-Sep-25	2.86	-	-	-	-	-
19-Dec-25	2.87	-	-	-	-	-
20-Mar-26	2.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.92	-	-	-	-	-

	Previous Close	15.00		15/04/25
	IBERDROLA Close	15.19		15/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.19	-	-	-	-	-
25-Apr-25	15.20	-	-	-	-	-
02-May-25	15.20	-	-	-	-	-
09-May-25	15.21	-	-	-	-	-
16-May-25	15.22	-	-	-	-	-
20-Jun-25	15.25	-	-	-	-	4,415
19-Sep-25	14.92	-	-	-	-	-
19-Dec-25	14.98	-	-	-	-	-
20-Mar-26	14.81	-	-	-	-	-
19-Jun-26	14.87	-	-	-	-	-
18-Sep-26	14.50	-	-	-	-	-
18-Dec-26	14.56	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-
18-Jun-27	14.46	-	-	-	-	-
17-Sep-27	14.12	-	-	-	-	-
17-Dec-27	14.19	-	-	-	-	-
16-Jun-28	14.13	-	-	-	-	-
15-Dec-28	13.90	-	-	-	-	-
15-Jun-29	13.86	-	-	-	-	-
21-Dec-29	13.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.19	-	-	-	-	-
16-May-25	15.22	-	-	-	-	-
20-Jun-25	15.25	-	-	-	-	-
19-Sep-25	14.92	-	-	-	-	-
19-Dec-25	14.98	-	-	-	-	-
20-Mar-26	14.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.19	-	-	-	-	-

	Previous Close	46.10		15/04/25
	INDITEX Close	46.96		15/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.97	-	-	-	-	-
25-Apr-25	46.99	-	-	-	-	-
02-May-25	46.17	-	-	-	-	-
09-May-25	46.20	-	-	-	-	-
16-May-25	46.22	-	-	-	-	-
20-Jun-25	46.31	46.07	46.07	45.58	96	2,381
19-Sep-25	46.54	-	-	-	-	-
19-Dec-25	46.45	-	-	-	-	-
20-Mar-26	46.63	-	-	-	-	-
19-Jun-26	46.03	-	-	-	-	-
18-Sep-26	46.21	-	-	-	-	-
18-Dec-26	46.11	-	-	-	-	-
19-Mar-27	46.30	-	-	-	-	-
18-Jun-27	45.71	-	-	-	-	-
17-Sep-27	45.93	-	-	-	-	-
17-Dec-27	45.88	-	-	-	-	-
16-Jun-28	45.61	-	-	-	-	-
15-Dec-28	45.85	-	-	-	-	-
15-Jun-29	45.65	-	-	-	-	-
21-Dec-29	46.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.97	-	-	-	-	-
16-May-25	46.22	-	-	-	-	-
20-Jun-25	46.31	-	-	-	-	-
19-Sep-25	46.54	-	-	-	-	-
19-Dec-25	46.45	-	-	-	-	-
20-Mar-26	46.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.96	-	-	-	-	-

	Previous Close	27.42		15/04/25
	INDRA Close	27.84		15/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.84	-	-	-	-	-
16-May-25	27.90	-	-	-	-	-
20-Jun-25	27.95	28.11	28.22	28.11	30	65
19-Sep-25	27.84	-	-	-	-	-
19-Dec-25	27.96	-	-	-	-	-
20-Mar-26	28.07	-	-	-	-	-
19-Jun-26	28.19	-	-	-	-	-
18-Sep-26	28.04	-	-	-	-	-
18-Dec-26	28.16	-	-	-	-	-
19-Mar-27	28.27	-	-	-	-	-
18-Jun-27	28.40	-	-	-	-	-
17-Sep-27	28.17	-	-	-	-	-
17-Dec-27	28.31	-	-	-	-	-
16-Jun-28	28.60	-	-	-	-	-
15-Dec-28	28.55	-	-	-	-	-
15-Jun-29	28.88	-	-	-	-	-
21-Dec-29	28.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.84	-	-	-	-	-
16-May-25	27.90	-	-	-	-	-
20-Jun-25	27.95	-	-	-	-	-
19-Sep-25	27.84	-	-	-	-	-
19-Dec-25	27.96	-	-	-	-	-
20-Mar-26	28.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.84	-	-	-	-	-

	Previous Close	49.30		15/04/25
	LABORAT. ROVI Close	49.94		15/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	49.95	-	-	-	-	-
16-May-25	50.04	-	-	-	-	-
20-Jun-25	50.14	-	-	-	-	-
19-Sep-25	49.45	-	-	-	-	-
19-Dec-25	49.66	-	-	-	-	-
20-Mar-26	49.86	-	-	-	-	-
19-Jun-26	50.07	-	-	-	-	-
18-Sep-26	49.05	-	-	-	-	-
18-Dec-26	49.25	-	-	-	-	-
19-Mar-27	49.46	-	-	-	-	-
18-Jun-27	49.67	-	-	-	-	-
17-Sep-27	48.41	-	-	-	-	-
17-Dec-27	48.65	-	-	-	-	-
16-Jun-28	49.15	-	-	-	-	-
15-Dec-28	48.08	-	-	-	-	-
15-Jun-29	48.65	-	-	-	-	-
21-Dec-29	47.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	49.95	-	-	-	-	-
16-May-25	50.04	-	-	-	-	-
20-Jun-25	50.14	-	-	-	-	-
19-Sep-25	49.45	-	-	-	-	-
19-Dec-25	49.66	-	-	-	-	-
20-Mar-26	49.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.94	-	-	-	-	-

	Previous Close	1.15		15/04/25
	LINEA DIRECTA Close	1.16		15/04/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.16	-	-	-	-	-

	Previous Close	28.90		15/04/25
	LOGISTA Close	29.46		15/04/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.46	-	-	-	-	-

	Previous Close	2.78		15/04/25
	MAPFRE Close	2.85		15/04/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.85	-	-	-	-	-
16-May-25	2.86	-	-	-	-	-
20-Jun-25	2.77	-	-	-	-	-
19-Sep-25	2.78	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-
19-Jun-26	2.64	-	-	-	-	-
18-Sep-26	2.65	-	-	-	-	-
18-Dec-26	2.59	-	-	-	-	-
19-Mar-27	2.60	-	-	-	-	-
18-Jun-27	2.49	-	-	-	-	-
17-Sep-27	2.50	-	-	-	-	-
17-Dec-27	2.44	-	-	-	-	-
16-Jun-28	2.36	-	-	-	-	-
15-Dec-28	2.31	-	-	-	-	-
15-Jun-29	2.23	-	-	-	-	-
21-Dec-29	2.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.85	-	-	-	-	-
16-May-25	2.86	-	-	-	-	-
20-Jun-25	2.77	-	-	-	-	-
19-Sep-25	2.78	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-

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

	Previous Close	6.17		15/04/25
	MELIA HOTELS Close	6.25		15/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.25	-	-	-	-	-
16-May-25	6.26	-	-	-	-	-
20-Jun-25	6.27	-	-	-	-	-
19-Sep-25	6.14	-	-	-	-	-
19-Dec-25	6.17	-	-	-	-	-
20-Mar-26	6.19	-	-	-	-	-
19-Jun-26	6.22	-	-	-	-	-
18-Sep-26	6.06	-	-	-	-	-
18-Dec-26	6.08	-	-	-	-	-
19-Mar-27	6.11	-	-	-	-	-
18-Jun-27	6.14	-	-	-	-	-
17-Sep-27	5.98	-	-	-	-	-
17-Dec-27	6.01	-	-	-	-	-
16-Jun-28	6.07	-	-	-	-	-
15-Dec-28	5.93	-	-	-	-	-
15-Jun-29	6.00	-	-	-	-	-
21-Dec-29	5.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.25	-	-	-	-	-
16-May-25	6.26	-	-	-	-	-
20-Jun-25	6.27	-	-	-	-	-
19-Sep-25	6.14	-	-	-	-	-
19-Dec-25	6.17	-	-	-	-	-
20-Mar-26	6.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.25	-	-	-	-	-

	Previous Close	9.32		15/04/25
	MERLIN Close	9.50		15/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.50	-	-	-	-	-
16-May-25	9.26	-	-	-	-	-
20-Jun-25	9.28	-	-	-	-	-
19-Sep-25	9.32	-	-	-	-	-
19-Dec-25	9.18	-	-	-	-	-
20-Mar-26	9.22	-	-	-	-	-
19-Jun-26	8.97	-	-	-	-	-
18-Sep-26	9.00	-	-	-	-	-
18-Dec-26	8.78	-	-	-	-	-
19-Mar-27	8.82	-	-	-	-	-
18-Jun-27	8.54	-	-	-	-	-
17-Sep-27	8.58	-	-	-	-	-
17-Dec-27	8.37	-	-	-	-	-
16-Jun-28	8.15	-	-	-	-	-
15-Dec-28	7.98	-	-	-	-	-
15-Jun-29	7.76	-	-	-	-	-
21-Dec-29	7.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.50	-	-	-	-	-
16-May-25	9.26	-	-	-	-	-
20-Jun-25	9.28	-	-	-	-	-
19-Sep-25	9.32	-	-	-	-	-
19-Dec-25	9.18	-	-	-	-	-
20-Mar-26	9.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.50	-	-	-	-	-

	Previous Close	24.56		15/04/25
	NATURGY Close	24.90		15/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.90	-	-	-	-	-
16-May-25	24.95	-	-	-	-	-
20-Jun-25	25.00	-	-	-	-	95
19-Sep-25	24.62	-	-	-	-	55
19-Dec-25	24.23	-	-	-	-	-
20-Mar-26	24.32	-	-	-	-	-
19-Jun-26	23.75	-	-	-	-	-
18-Sep-26	23.37	-	-	-	-	-
18-Dec-26	22.98	-	-	-	-	-
19-Mar-27	23.08	-	-	-	-	-
18-Jun-27	22.45	-	-	-	-	-
17-Sep-27	22.10	-	-	-	-	-
17-Dec-27	21.75	-	-	-	-	-
16-Jun-28	21.36	-	-	-	-	-
15-Dec-28	20.58	-	-	-	-	-
15-Jun-29	20.36	-	-	-	-	-
21-Dec-29	19.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.90	-	-	-	-	-
16-May-25	24.95	-	-	-	-	-
20-Jun-25	25.00	-	-	-	-	-
19-Sep-25	24.62	-	-	-	-	-
19-Dec-25	24.23	-	-	-	-	-
20-Mar-26	24.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.90	-	-	-	-	-

	Previous Close	0.31		15/04/25
	OBRASCON HUARTE Close	0.31		15/04/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	76.50		15/04/25
	PHARMA MAR Close	76.35		15/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	76.36	-	-	-	-	-
16-May-25	76.51	-	-	-	-	-
20-Jun-25	76.66	-	-	-	-	-
19-Sep-25	76.23	-	-	-	-	-
19-Dec-25	76.56	-	-	-	-	-
20-Mar-26	76.87	-	-	-	-	-
19-Jun-26	77.18	-	-	-	-	-
18-Sep-26	76.83	-	-	-	-	-
18-Dec-26	77.14	-	-	-	-	-
19-Mar-27	77.46	-	-	-	-	-
18-Jun-27	77.80	-	-	-	-	-
17-Sep-27	77.52	-	-	-	-	-
17-Dec-27	77.91	-	-	-	-	-
16-Jun-28	78.71	-	-	-	-	-
15-Dec-28	78.92	-	-	-	-	-
15-Jun-29	79.83	-	-	-	-	-
21-Dec-29	80.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	76.36	-	-	-	-	-
16-May-25	76.51	-	-	-	-	-
20-Jun-25	76.66	-	-	-	-	-
19-Sep-25	76.23	-	-	-	-	-
19-Dec-25	76.56	-	-	-	-	-
20-Mar-26	76.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.35	-	-	-	-	-

	Previous Close	2.10		15/04/25
	PROSEGUR Close	2.13		15/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.13	-	-	-	-	-

	Previous Close	15.65		15/04/25
	PUIG Close	14.96		15/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.96	-	-	-	-	-
16-May-25	14.99	-	-	-	-	-
20-Jun-25	14.64	-	-	-	-	-
19-Sep-25	14.71	-	-	-	-	-
19-Dec-25	14.78	-	-	-	-	-
20-Mar-26	14.84	-	-	-	-	-
19-Jun-26	14.50	-	-	-	-	-
18-Sep-26	14.55	-	-	-	-	-
18-Dec-26	14.61	-	-	-	-	-
19-Mar-27	14.67	-	-	-	-	-
18-Jun-27	14.29	-	-	-	-	-
17-Sep-27	14.36	-	-	-	-	-
17-Dec-27	14.43	-	-	-	-	-
16-Jun-28	14.10	-	-	-	-	-
15-Dec-28	14.26	-	-	-	-	-
15-Jun-29	13.89	-	-	-	-	-
21-Dec-29	14.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.96	-	-	-	-	-
16-May-25	14.99	-	-	-	-	-
20-Jun-25	14.64	-	-	-	-	-
19-Sep-25	14.71	-	-	-	-	-
19-Dec-25	14.78	-	-	-	-	-
20-Mar-26	14.84	-	-	-	-	-

	Previous Close	18.67		15/04/25
	REDEIA Close	19.08		15/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.08	-	-	-	-	-
16-May-25	19.12	-	-	-	-	-
20-Jun-25	19.16	18.85	18.85	18.85	1	7
19-Sep-25	18.65	-	-	-	-	-
19-Dec-25	18.73	-	-	-	-	-
20-Mar-26	18.58	-	-	-	-	-
19-Jun-26	18.66	-	-	-	-	-
18-Sep-26	18.15	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.08	-	-	-	-	-
18-Jun-27	18.15	-	-	-	-	-
17-Sep-27	17.66	-	-	-	-	-
17-Dec-27	17.75	-	-	-	-	-
16-Jun-28	17.71	-	-	-	-	-
15-Dec-28	17.32	-	-	-	-	-
15-Jun-29	17.31	-	-	-	-	-
21-Dec-29	16.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	19.08	-	-	-	-	-
16-May-25	19.12	-	-	-	-	-
20-Jun-25	19.16	-	-	-	-	-
19-Sep-25	18.65	-	-	-	-	-
19-Dec-25	18.73	-	-	-	-	-
20-Mar-26	18.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.08	-	-	-	-	-

	Previous Close	9.93		15/04/25
	REPSOL Close	9.98		15/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.98	-	-	-	-	-
25-Apr-25	9.99	-	-	-	-	-
02-May-25	9.99	-	-	-	-	-
09-May-25	10.00	-	-	-	-	-
16-May-25	10.00	-	-	-	-	-
20-Jun-25	10.02	9.95	10.03	9.95	28	4,119
19-Sep-25	9.57	-	-	-	-	-
19-Dec-25	9.61	-	-	-	-	10,000
20-Mar-26	9.14	-	-	-	-	-
19-Jun-26	9.18	-	-	-	-	-
18-Sep-26	8.81	-	-	-	-	-
18-Dec-26	8.84	-	-	-	-	-
19-Mar-27	8.46	-	-	-	-	-
18-Jun-27	8.50	-	-	-	-	-
17-Sep-27	8.11	-	-	-	-	-
17-Dec-27	8.15	-	-	-	-	-
16-Jun-28	7.80	-	-	-	-	-
15-Dec-28	7.43	-	-	-	-	-
15-Jun-29	7.08	-	-	-	-	-
21-Dec-29	6.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.98	-	-	-	-	-
16-May-25	10.00	-	-	-	-	-
20-Jun-25	10.02	-	-	-	-	-
19-Sep-25	9.57	-	-	-	-	-
19-Dec-25	9.61	-	-	-	-	-
20-Mar-26	9.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.98	-	-	-	-	-

	Previous Close	3.00		15/04/25
	SACYR Close	3.07		15/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.07	-	-	-	-	-
16-May-25	3.08	-	-	-	-	-
20-Jun-25	3.08	-	-	-	-	5
19-Sep-25	3.01	-	-	-	-	-
19-Dec-25	3.02	-	-	-	-	-
20-Mar-26	2.97	-	-	-	-	-
19-Jun-26	2.98	-	-	-	-	-
18-Sep-26	2.91	-	-	-	-	-
18-Dec-26	2.92	-	-	-	-	-
19-Mar-27	2.87	-	-	-	-	-
18-Jun-27	2.88	-	-	-	-	-
17-Sep-27	2.81	-	-	-	-	-
17-Dec-27	2.82	-	-	-	-	-
16-Jun-28	2.78	-	-	-	-	-
15-Dec-28	2.73	-	-	-	-	-
15-Jun-29	2.69	-	-	-	-	-
21-Dec-29	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.07	-	-	-	-	-
16-May-25	3.08	-	-	-	-	-
20-Jun-25	3.08	-	-	-	-	-
19-Sep-25	3.01	-	-	-	-	-
19-Dec-25	3.02	-	-	-	-	-
20-Mar-26	2.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.07	-	-	-	-	-

	Previous Close	5.80		15/04/25
	SANTANDER Close	6.01		15/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.01	-	-	-	-	-
25-Apr-25	6.01	-	-	-	-	-
02-May-25	5.90	-	-	-	-	-
09-May-25	5.91	-	-	-	-	-
16-May-25	5.91	-	-	-	-	-
20-Jun-25	5.92	5.92	5.94	5.85	39	120,165
19-Sep-25	5.95	-	-	-	-	-
19-Dec-25	5.86	-	-	-	-	-
20-Mar-26	5.89	-	-	-	-	-
19-Jun-26	5.79	-	-	-	-	-
18-Sep-26	5.82	-	-	-	-	-
18-Dec-26	5.72	-	-	-	-	-
19-Mar-27	5.75	-	-	-	-	-
18-Jun-27	5.64	-	-	-	-	-
17-Sep-27	5.66	-	-	-	-	-
17-Dec-27	5.56	-	-	-	-	-
16-Jun-28	5.48	-	-	-	-	-
15-Dec-28	5.41	-	-	-	-	-
15-Jun-29	5.36	-	-	-	-	-
21-Dec-29	5.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.01	-	-	-	-	-
16-May-25	5.91	-	-	-	-	-
20-Jun-25	5.92	-	-	-	-	1,317,400
19-Sep-25	5.95	-	-	-	-	-
19-Dec-25	5.86	-	-	-	-	-
20-Mar-26	5.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.01	-	-	-	-	-

	Previous Close	6.57		15/04/25
	SOLARIA Close	6.68		15/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.68	-	-	-	-	-
16-May-25	6.70	-	-	-	-	-
20-Jun-25	6.71	-	-	-	-	-
19-Sep-25	6.74	-	-	-	-	-
19-Dec-25	6.77	-	-	-	-	-
20-Mar-26	6.80	-	-	-	-	-
19-Jun-26	6.83	-	-	-	-	-
18-Sep-26	6.85	-	-	-	-	-
18-Dec-26	6.88	-	-	-	-	-
19-Mar-27	6.91	-	-	-	-	-
18-Jun-27	6.94	-	-	-	-	-
17-Sep-27	6.97	-	-	-	-	-
17-Dec-27	7.01	-	-	-	-	-
16-Jun-28	7.08	-	-	-	-	-
15-Dec-28	7.16	-	-	-	-	-
15-Jun-29	7.24	-	-	-	-	-
21-Dec-29	7.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.68	-	-	-	-	-
16-May-25	6.70	-	-	-	-	-
20-Jun-25	6.71	-	-	-	-	-
19-Sep-25	6.74	-	-	-	-	-
19-Dec-25	6.77	-	-	-	-	-
20-Mar-26	6.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.68	-	-	-	-	-

	Previous Close	13.43		15/04/25
	TECNICAS REUNIDAS Close	14.16		15/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.16	-	-	-	-	-
16-May-25	14.19	-	-	-	-	-
20-Jun-25	14.22	-	-	-	-	-
19-Sep-25	14.21	-	-	-	-	-
19-Dec-25	14.27	-	-	-	-	-
20-Mar-26	14.25	-	-	-	-	-
19-Jun-26	14.30	-	-	-	-	-
18-Sep-26	14.24	-	-	-	-	-
18-Dec-26	14.30	-	-	-	-	-
19-Mar-27	14.18	-	-	-	-	-
18-Jun-27	14.24	-	-	-	-	-
17-Sep-27	14.12	-	-	-	-	-
17-Dec-27	14.19	-	-	-	-	-
16-Jun-28	14.15	-	-	-	-	-
15-Dec-28	14.11	-	-	-	-	-
15-Jun-29	14.08	-	-	-	-	-
21-Dec-29	14.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.16	-	-	-	-	-
16-May-25	14.19	-	-	-	-	-
20-Jun-25	14.22	-	-	-	-	-
19-Sep-25	14.21	-	-	-	-	-
19-Dec-25	14.27	-	-	-	-	-
20-Mar-26	14.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.16	-	-	-	-	-

	Previous Close	4.12		15/04/25
	TELEFONICA Close	4.17		15/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.17	-	-	-	-	-
25-Apr-25	4.17	-	-	-	-	-
02-May-25	4.17	-	-	-	-	-
09-May-25	4.17	-	-	-	-	-
16-May-25	4.17	-	-	-	-	15
20-Jun-25	4.03	4.02	4.02	4.02	10	1,486
19-Sep-25	4.05	-	-	-	-	-
19-Dec-25	3.92	-	-	-	-	30,000
20-Mar-26	3.94	-	-	-	-	-
19-Jun-26	3.81	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-
18-Dec-26	3.69	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.59	-	-	-	-	-
17-Sep-27	3.60	-	-	-	-	-
17-Dec-27	3.49	-	-	-	-	-
16-Jun-28	3.40	-	-	-	-	-
15-Dec-28	3.31	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.17	-	-	-	-	-
16-May-25	4.17	-	-	-	-	-
20-Jun-25	4.03	-	-	-	-	-
19-Sep-25	4.05	-	-	-	-	-
19-Dec-25	3.92	-	-	-	-	-
20-Mar-26	3.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.17	-	-	-	-	-

	Previous Close	1.62		15/04/25
	UNICAJA Close	1.67		15/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.67	-	-	-	-	-
16-May-25	1.60	-	-	-	-	-
20-Jun-25	1.60	-	-	-	-	-
19-Sep-25	1.61	-	-	-	-	-
19-Dec-25	1.56	-	-	-	-	-
20-Mar-26	1.56	-	-	-	-	-
19-Jun-26	1.50	-	-	-	-	-
18-Sep-26	1.50	-	-	-	-	-
18-Dec-26	1.45	-	-	-	-	-
19-Mar-27	1.46	-	-	-	-	-
18-Jun-27	1.39	-	-	-	-	-
17-Sep-27	1.39	-	-	-	-	-
17-Dec-27	1.34	-	-	-	-	-
16-Jun-28	1.28	-	-	-	-	-
15-Dec-28	1.29	-	-	-	-	-
15-Jun-29	1.18	-	-	-	-	-
21-Dec-29	1.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.67	-	-	-	-	-
16-May-25	1.60	-	-	-	-	-
20-Jun-25	1.60	-	-	-	-	-
19-Sep-25	1.61	-	-	-	-	-
19-Dec-25	1.56	-	-	-	-	-
20-Mar-26	1.56	-	-	-	-	-

	Previous Close	93.90		15/04/25
	VIDRALA Close	95.40		15/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.41	-	-	-	-	-
16-May-25	95.60	-	-	-	-	-
20-Jun-25	95.79	-	-	-	-	-
19-Sep-25	95.83	-	-	-	-	-
19-Dec-25	96.24	-	-	-	-	-
20-Mar-26	95.54	-	-	-	-	-
19-Jun-26	95.93	-	-	-	-	-
18-Sep-26	95.88	-	-	-	-	-
18-Dec-26	96.26	-	-	-	-	-
19-Mar-27	95.47	-	-	-	-	-
18-Jun-27	95.89	-	-	-	-	-
17-Sep-27	95.90	-	-	-	-	-
17-Dec-27	96.38	-	-	-	-	-
16-Jun-28	96.16	-	-	-	-	-
15-Dec-28	96.76	-	-	-	-	-
15-Jun-29	96.66	-	-	-	-	-
21-Dec-29	97.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.41	-	-	-	-	-
16-May-25	95.60	-	-	-	-	-
20-Jun-25	95.79	-	-	-	-	-
19-Sep-25	95.83	-	-	-	-	-
19-Dec-25	96.24	-	-	-	-	-
20-Mar-26	95.54	-	-	-	-	-

	Previous Close	65.70		15/04/25
	VISCOFAN Close	66.60		15/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	66.61	-	-	-	-	-
16-May-25	66.74	-	-	-	-	-
20-Jun-25	66.22	-	-	-	-	-
19-Sep-25	66.54	-	-	-	-	-
19-Dec-25	65.22	-	-	-	-	-
20-Mar-26	65.48	-	-	-	-	-
19-Jun-26	65.07	-	-	-	-	-
18-Sep-26	65.32	-	-	-	-	-
18-Dec-26	65.58	-	-	-	-	-
19-Mar-27	64.11	-	-	-	-	-
18-Jun-27	63.67	-	-	-	-	-
17-Sep-27	63.98	-	-	-	-	-
17-Dec-27	64.30	-	-	-	-	-
16-Jun-28	62.40	-	-	-	-	-
15-Dec-28	63.10	-	-	-	-	-
15-Jun-29	61.25	-	-	-	-	-
21-Dec-29	60.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	66.61	-	-	-	-	-
16-May-25	66.74	-	-	-	-	-
20-Jun-25	66.22	-	-	-	-	-
19-Sep-25	66.54	-	-	-	-	-
19-Dec-25	65.22	-	-	-	-	-
20-Mar-26	65.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		15/04/25
	BBVA DIV Close	0.410		15/04/25

FUTURES BBVA DIV

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

	Previous Close	-		15/04/25
	BBVA DIV25 Close	-		15/04/25

FUTURES BBVA DIV25

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

	Previous Close	-		15/04/25
	CAIXABANK DIV Close	-		15/04/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		15/04/25
	CAIXABANK DIV25 Close	-		15/04/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		15/04/25
	GAS NATURAL DIV Close	0.600		15/04/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		15/04/25
	GAS NATURAL DIV25 Close	-		15/04/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		15/04/25
	IBERDROLA DIV Close	0.231		15/04/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		15/04/25
	IBERDROLA DIV25 Close	-		15/04/25

FUTURES IBERDROLA DIV25

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

	Previous Close	-		15/04/25
	INDITEX DIV Close	-		15/04/25

FUTURES INDITEX DIV

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

	Previous Close	-		15/04/25
	INDITEX DIV25 Close	-		15/04/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		15/04/25
	REPSOL DIV Close	0.475		15/04/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9090	-	-	-	-	50
17-Dec-27	0.8460	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	166
20-Dec-30	0.8300	-	-	-	-	85

	Previous Close	-		15/04/25
	REPSOL DIV25 Close	-		15/04/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9090	-	-	-	-	-
17-Dec-27	0.8460	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	-

	Previous Close	-		15/04/25
	SANTANDER DIV Close	-		15/04/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	17,075
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2350	-	-	-	-	50
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		15/04/25
	SANTANDER DIV25 Close	-		15/04/25

FUTURES SANTANDER DIV25

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

	Previous Close	-		15/04/25
	TELEFONICA DIV Close	-		15/04/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		15/04/25
	TELEFONICA DIV25 Close	-		15/04/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		15/04/25
	MINI IBEX-35 Close	-		15/04/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10,300	2,573.00	2,374.00	2,379.00	2,374.00	49.23	1.00	2	1
Apr-25 w0 10,400	2,473.00	-	-	-	48.65	1.00	-	7
Apr-25 w0 10,500	2,373.00	-	-	-	48.07	1.00	-	8
Apr-25 w0 10,600	2,273.00	-	-	-	47.49	1.00	-	8
Apr-25 w0 10,700	2,173.00	-	-	-	46.90	1.00	-	9
Apr-25 w0 10,800	2,073.00	-	-	-	46.32	1.00	-	1
Apr-25 w0 10,900	1,973.00	-	-	-	45.74	1.00	-	2
Apr-25 w0 11,000	1,873.00	-	-	-	45.16	1.00	-	1
Apr-25 w0 11,100	1,773.00	-	-	-	44.57	1.00	-	2
Apr-25 w0 11,500	1,373.00	-	-	-	42.24	1.00	-	36
Apr-25 w0 11,550	1,323.00	-	-	-	41.95	1.00	-	1
Apr-25 w0 11,600	1,273.00	-	-	-	41.66	1.00	-	1
Apr-25 w0 11,700	1,174.00	-	-	-	41.08	1.00	-	3
Apr-25 w0 11,800	1,074.00	-	-	-	40.49	1.00	-	1
Apr-25 w0 11,900	974.00	-	-	-	39.91	1.00	-	2
Apr-25 w0 12,000	874.00	750.00	750.00	750.00	39.33	0.99	1	11
Apr-25 w0 12,050	825.00	-	-	-	39.04	0.99	-	1
Apr-25 w0 12,100	776.00	-	-	-	38.75	0.98	-	7
Apr-25 w0 12,200	678.00	-	-	-	38.16	0.97	-	12
Apr-25 w0 12,250	629.00	-	-	-	37.87	0.96	-	1
Apr-25 w0 12,300	581.00	-	-	-	37.58	0.95	-	12
Apr-25 w0 12,325	557.00	-	-	-	37.44	0.94	-	14
Apr-25 w0 12,400	488.00	-	-	-	37.00	0.91	-	14
Apr-25 w0 12,450	442.00	-	-	-	36.71	0.89	-	1
Apr-25 w0 12,500	398.00	-	-	-	36.42	0.86	-	15
Apr-25 w0 12,550	355.00	-	-	-	36.13	0.83	-	3
Apr-25 w0 12,600	314.00	180.00	180.00	180.00	35.83	0.79	1	14
Apr-25 w0 12,625	294.00	-	-	-	35.69	0.77	-	1
Apr-25 w0 12,650	275.00	151.00	161.00	151.00	35.54	0.75	2	4
Apr-25 w0 12,700	238.00	140.00	140.00	140.00	35.25	0.70	1	10
Apr-25 w0 12,750	204.00	-	-	-	34.96	0.65	-	4
Apr-25 w0 12,775	188.00	101.00	101.00	101.00	34.81	0.62	1	1
Apr-25 w0 12,800	172.00	155.00	155.00	91.00	34.67	0.59	38	57
Apr-25 w0 12,850	144.00	91.00	100.00	66.00	34.38	0.53	4	6
Apr-25 w0 12,900	118.00	60.00	60.00	60.00	34.20	0.47	1	11
Apr-25 w0 12,950	96.00	52.00	52.00	42.00	34.13	0.41	2	2
Apr-25 w0 13,000	77.00	40.00	40.00	29.00	34.06	0.35	252	513
Apr-25 w0 13,050	61.00	29.00	29.00	29.00	33.99	0.30	1	101
Apr-25 w0 13,100	48.00	28.00	28.00	28.00	33.92	0.25	250	1,759
Apr-25 w0 13,150	37.00	-	-	-	33.85	0.20	-	4
Apr-25 w0 13,200	28.00	-	-	-	33.78	0.16	-	21
Apr-25 w0 13,250	20.00	-	-	-	33.70	0.13	-	51
Apr-25 w0 13,300	15.00	-	-	-	33.63	0.10	-	48
Apr-25 w0 13,350	11.00	-	-	-	33.56	0.07	-	3
Apr-25 w0 13,400	8.00	-	-	-	33.49	0.06	-	53
Apr-25 w0 13,450	5.00	-	-	-	33.42	0.04	-	10
Apr-25 w0 13,500	4.00	-	-	-	33.35	0.03	-	25
Apr-25 w0 13,550	2.00	-	-	-	33.28	0.02	-	15
Apr-25 w0 13,600	2.00	-	-	-	33.21	0.01	-	40
Apr-25 w0 13,650	1.00	-	-	-	33.13	0.01	-	20
Apr-25 w0 13,700	1.00	-	-	-	33.06	0.01	-	10
Apr-25 w0 13,750	-	-	-	-	32.99	-	-	10
Apr-25 w0 13,800	-	-	-	-	32.92	-	-	14
Apr-25 w0 13,850	-	-	-	-	32.85	-	-	10
Apr-25 w0 13,900	-	-	-	-	32.78	-	-	5
Apr-25 w0 13,950	-	-	-	-	32.71	-	-	1
Apr-25 w0 14,000	-	-	-	-	32.64	-	-	3
Apr-25 w0 14,200	-	-	-	-	32.35	-	-	1
Apr-25 w4 12,400	492.00	-	-	-	26.10	0.79	-	2
Apr-25 w4 12,450	452.00	-	-	-	25.82	0.76	-	1
Apr-25 w4 12,500	414.00	-	-	-	25.55	0.73	-	1
Apr-25 w4 12,600	341.00	216.00	216.00	216.00	24.99	0.67	1	1
Apr-25 w4 12,700	274.00	182.00	182.00	182.00	24.43	0.60	1	1
Apr-25 w4 12,800	215.00	111.00	111.00	111.00	23.88	0.53	1	1
Apr-25 w4 13,000	125.00	-	-	-	23.46	0.37	-	3
Apr-25 w4 13,500	20.00	-	-	-	22.66	0.09	-	1
Apr-25 w4 13,800	4.00	-	-	-	22.18	0.02	-	1
May-25 w1 12,550	378.00	-	-	-	23.54	0.64	-	1
May-25 w1 13,000	145.00	89.00	89.00	89.00	21.96	0.36	1	1
May-25 10,400	2,388.00	-	-	-	33.67	0.98	-	1
May-25 11,400	1,420.00	-	-	-	28.32	0.92	-	1
May-25 11,600	1,235.00	-	-	-	27.25	0.89	-	4
May-25 12,000	882.00	-	-	-	25.12	0.81	-	16
May-25 12,100	798.00	-	-	-	24.58	0.79	-	3
May-25 12,150	757.00	-	-	-	24.31	0.77	-	3
May-25 12,200	717.00	-	-	-	24.05	0.76	-	10
May-25 12,300	639.00	601.00	601.00	601.00	23.51	0.72	1	5
May-25 12,350	601.00	-	-	-	23.24	0.70	-	2
May-25 12,400	564.00	-	-	-	22.98	0.69	-	3
May-25 12,500	493.00	-	-	-	22.44	0.64	-	11
May-25 12,550	459.00	-	-	-	22.18	0.62	-	1
May-25 12,600	425.00	-	-	-	21.91	0.60	-	7
May-25 12,700	362.00	330.00	330.00	300.00	21.37	0.55	3	7
May-25 12,750	333.00	-	-	-	21.11	0.53	-	4
May-25 12,800	305.00	-	-	-	20.90	0.50	-	3
May-25 12,850	280.00	234.00	234.00	234.00	20.81	0.48	1	5
May-25 12,900	257.00	-	-	-	20.73	0.45	-	3
May-25 13,000	214.00	150.00	150.00	148.00	20.57	0.40	4	24
May-25 13,100	176.00	104.00	104.00	104.00	20.41	0.35	1	5
May-25 13,150	159.00	-	-	-	20.33	0.33	-	3
May-25 13,200	144.00	-	-	-	20.25	0.31	-	8
May-25 13,300	115.00	80.00	80.00	59.00	20.09	0.26	3	6
May-25 13,350	103.00	-	-	-	20.01	0.24	-	1
May-25 13,400	91.00	-	-	-	19.93	0.22	-	6
May-25 13,500	71.00	-	-	-	19.76	0.18	-	135
May-25 13,550	62.00	24.00	24.00	24.00	19.68	0.16	1	5
May-25 13,600	55.00	-	-	-	19.60	0.15	-	5
May-25 13,700	41.00	-	-	-	19.44	0.12	-	10
May-25 13,750	36.00	-	-	-	19.36	0.10	-	2
May-25 13,800	31.00	-	-	-	19.28	0.09	-	65
May-25 14,000	16.00	-	-	-	18.96	0.05	-	10
May-25 14,100	11.00	-	-	-	18.79	0.04	-	1
Jun-25 7,400	5,351.00	-	-	-	43.44	0.99	-	13
Jun-25 7,600	5,152.00	-	-	-	42.57	0.99	-	2
Jun-25 7,700	5,053.00	-	-	-	42.13	0.99	-	25
Jun-25 7,800	4,953.00	-	-	-	41.69	0.99	-	11
Jun-25 7,900	4,854.00	-	-	-	41.25	0.99	-	1
Jun-25 8,000	4,755.00	-	-	-	40.81	0.99	-	5
Jun-25 9,000	3,764.00	-	-	-	36.43	0.99	-	3
Jun-25 9,400	3,370.00	-	-	-	34.67	0.98	-	1
Jun-25 10,200	2,590.00	-	-	-	31.17	0.96	-	1
Jun-25 10,600	2,208.00	-	-	-	29.41	0.93	-	1
Jun-25 11,000	1,834.00	-	-	-	27.66	0.90	-	12
Jun-25 11,100	1,742.00	-	-	-	27.22	0.89	-	1
Jun-25 11,200	1,651.00	-	-	-	26.78	0.88	-	11
Jun-25 11,300	1,561.00	-	-	-	26.34	0.87	-	3
Jun-25 11,400	1,472.00	-	-	-	25.91	0.86	-	6
Jun-25 11,500	1,385.00	-	-	-	25.47	0.84	-	39
Jun-25 11,700	1,213.00	-	-	-	24.59	0.81	-	6
Jun-25 11,800	1,129.00	-	-	-	24.15	0.79	-	5
Jun-25 11,900	1,048.00	-	-	-	23.71	0.77	-	4
Jun-25 12,000	967.00	853.00	853.00	853.00	23.27	0.75	1	17
Jun-25 12,100	890.00	-	-	-	22.84	0.72	-	5
Jun-25 12,200	814.00	-	-	-	22.40	0.70	-	5
Jun-25 12,300	740.00	-	-	-	21.96	0.67	-	9
Jun-25 12,400	669.00	580.00	580.00	580.00	21.52	0.64	1	13
Jun-25 12,500	601.00	-	-	-	21.08	0.61	-	16
Jun-25 12,600	536.00	-	-	-	20.64	0.58	-	7
Jun-25 12,700	475.00	396.00	396.00	396.00	20.21	0.54	30	37
Jun-25 12,800	418.00	388.00	390.00	317.00	19.84	0.50	3	16
Jun-25 12,850	392.00	-	-	-	19.74	0.49	-	2
Jun-25 12,900	368.00	370.00	370.00	370.00	19.65	0.47	1	11
Jun-25 13,000	322.00	-	-	-	19.46	0.43	-	26
Jun-25 13,050	301.00	-	-	-	19.36	0.41	-	6
Jun-25 13,100	280.00	-	-	-	19.27	0.39	-	23
Jun-25 13,200	242.00	-	-	-	19.07	0.36	-	8
Jun-25 13,250	224.00	-	-	-	18.98	0.34	-	2
Jun-25 13,300	207.00	140.00	140.00	130.00	18.88	0.32	6	10
Jun-25 13,400	176.00	-	-	-	18.69	0.29	-	28
Jun-25 13,500	148.00	100.00	100.00	100.00	18.50	0.25	3	26
Jun-25 13,550	135.00	-	-	-	18.41	0.24	-	2
Jun-25 13,600	123.00	-	-	-	18.31	0.22	-	34
Jun-25 13,650	112.00	-	-	-	18.22	0.21	-	100
Jun-25 13,700	102.00	77.00	77.00	77.00	18.12	0.19	1	14
Jun-25 13,750	92.00	-	-	-	18.03	0.18	-	1
Jun-25 13,800	83.00	-	-	-	17.93	0.17	-	13
Jun-25 13,900	67.00	-	-	-	17.74	0.14	-	3
Jun-25 14,000	54.00	-	-	-	17.55	0.12	-	28
Jun-25 14,050	48.00	-	-	-	17.46	0.11	-	3
Jun-25 14,100	42.00	-	-	-	17.36	0.10	-	2
Jun-25 14,300	25.00	-	-	-	16.98	0.06	-	2
Sep-25 7,000	5,664.00	-	-	-	38.48	0.98	-	1
Sep-25 8,000	4,685.00	-	-	-	34.89	0.97	-	7
Sep-25 9,000	3,718.00	-	-	-	31.29	0.95	-	1
Sep-25 9,300	3,432.00	-	-	-	30.22	0.94	-	1
Sep-25 9,400	3,337.00	-	-	-	29.86	0.94	-	2
Sep-25 9,600	3,148.00	-	-	-	29.14	0.93	-	1
Sep-25 10,000	2,775.00	-	-	-	27.70	0.91	-	1
Sep-25 10,400	2,408.00	-	-	-	26.26	0.88	-	1
Sep-25 10,500	2,318.00	-	-	-	25.90	0.88	-	1
Sep-25 10,800	2,052.00	-	-	-	24.83	0.85	-	1
Sep-25 11,000	1,878.00	-	-	-	24.11	0.83	-	4
Sep-25 11,300	1,623.00	-	-	-	23.03	0.79	-	32
Sep-25 11,400	1,540.00	-	-	-	22.67	0.78	-	2
Sep-25 11,500	1,459.00	-	-	-	22.31	0.77	-	4
Sep-25 11,600	1,378.00	-	-	-	21.95	0.75	-	2
Sep-25 11,700	1,299.00	-	-	-	21.59	0.74	-	1
Sep-25 11,800	1,221.00	-	-	-	21.23	0.72	-	3
Sep-25 11,900	1,145.00	-	-	-	20.87	0.70	-	2
Sep-25 12,000	1,070.00	-	-	-	20.51	0.68	-	28
Sep-25 12,200	926.00	-	-	-	19.80	0.64	-	3
Sep-25 12,300	857.00	-	-	-	19.44	0.62	-	1
Sep-25 12,400	789.00	-	-	-	19.08	0.60	-	1
Sep-25 12,500	724.00	-	-	-	18.72	0.57	-	5
Sep-25 12,600	661.00	-	-	-	18.36	0.55	-	5
Sep-25 12,700	601.00	555.00	555.00	555.00	18.00	0.52	5	1
Sep-25 12,800	549.00	-	-	-	17.84	0.49	-	4
Sep-25 12,900	501.00	-	-	-	17.69	0.47	-	2
Sep-25 13,000	455.00	-	-	-	17.55	0.44	-	19
Sep-25 13,100	412.00	-	-	-	17.40	0.41	-	1
Sep-25 13,200	372.00	-	-	-	17.26	0.39	-	20
Sep-25 13,400	299.00	-	-	-	16.97	0.34	-	22
Sep-25 13,500	266.00	-	-	-	16.83	0.31	-	7
Sep-25 13,600	236.00	-	-	-	16.68	0.28	-	10
Sep-25 13,700	208.00	-	-	-	16.54	0.26	-	3
Sep-25 13,800	183.00	-	-	-	16.39	0.24	-	22
Sep-25 13,900	159.00	-	-	-	16.25	0.22	-	2
Sep-25 14,000	139.00	120.00	120.00	120.00	16.11	0.19	1	15
Sep-25 14,100	120.00	-	-	-	15.96	0.17	-	1
Sep-25 14,200	103.00	-	-	-	15.82	0.15	-	35
Sep-25 14,400	74.00	-	-	-	15.53	0.12	-	1
Dec-25 6,600	5,963.00	-	-	-	36.09	0.98	-	3
Dec-25 7,300	5,284.00	-	-	-	33.93	0.97	-	39
Dec-25 7,400	5,188.00	-	-	-	33.62	0.97	-	35
Dec-25 7,500	5,091.00	-	-	-	33.31	0.97	-	36
Dec-25 7,600	4,995.00	-	-	-	33.00	0.96	-	31
Dec-25 8,400	4,231.00	-	-	-	30.53	0.95	-	1
Dec-25 8,600	4,042.00	-	-	-	29.91	0.94	-	5,000
Dec-25 9,000	3,668.00	-	-	-	28.68	0.93	-	400
Dec-25 9,400	3,298.00	-	-	-	27.44	0.91	-	1
Dec-25 9,500	3,206.00	-	-	-	27.13	0.90	-	20
Dec-25 9,600	3,115.00	-	-	-	26.82	0.90	-	20
Dec-25 9,800	2,935.00	-	-	-	26.21	0.89	-	1
Dec-25 10,000	2,756.00	-	-	-	25.59	0.87	-	1
Dec-25 10,100	2,667.00	-	-	-	25.28	0.87	-	1
Dec-25 10,200	2,579.00	-	-	-	24.97	0.86	-	2
Dec-25 10,400	2,404.00	-	-	-	24.35	0.84	-	1
Dec-25 10,600	2,232.00	-	-	-	23.74	0.83	-	18,000
Dec-25 10,800	2,063.00	-	-	-	23.12	0.81	-	32
Dec-25 11,000	1,897.00	-	-	-	22.50	0.79	-	10,003
Dec-25 11,100	1,815.00	-	-	-	22.19	0.78	-	1,500
Dec-25 11,200	1,734.00	-	-	-	21.88	0.76	-	1,000
Dec-25 11,300	1,655.00	-	-	-	21.57	0.75	-	6,001
Dec-25 11,400	1,576.00	-	-	-	21.27	0.74	-	15,002
Dec-25 11,500	1,499.00	-	-	-	20.96	0.72	-	1,506
Dec-25 11,600	1,422.00	-	-	-	20.65	0.71	-	11,001
Dec-25 11,700	1,347.00	-	-	-	20.34	0.70	-	5
Dec-25 11,800	1,273.00	-	-	-	20.03	0.68	-	3,001
Dec-25 11,900	1,200.00	-	-	-	19.72	0.66	-	5,022
Dec-25 12,000	1,129.00	-	-	-	19.41	0.65	-	24
Dec-25 12,200	991.00	-	-	-	18.79	0.61	-	2
Dec-25 12,300	926.00	895.00	895.00	895.00	18.49	0.59	1	9
Dec-25 12,400	861.00	-	-	-	18.18	0.57	-	15
Dec-25 12,500	798.00	-	-	-	17.87	0.55	-	2
Dec-25 12,600	738.00	-	-	-	17.56	0.53	-	1
Dec-25 12,800	635.00	-	-	-	17.25	0.48	-	4
Dec-25 12,900	588.00	-	-	-	17.13	0.46	-	9
Dec-25 13,000	543.00	-	-	-	17.00	0.44	-	25
Dec-25 13,100	500.00	-	-	-	16.87	0.42	-	4
Dec-25 13,200	460.00	-	-	-	16.75	0.40	-	7
Dec-25 13,300	421.00	-	-	-	16.62	0.37	-	21
Dec-25 13,400	385.00	-	-	-	16.49	0.35	-	8
Dec-25 13,500	351.00	-	-	-	16.37	0.33	-	9
Dec-25 13,600	319.00	-	-	-	16.24	0.31	-	9
Dec-25 13,700	288.00	-	-	-	16.11	0.29	-	21
Dec-25 13,900	234.00	-	-	-	15.86	0.25	-	1
Dec-25 14,000	210.00	-	-	-	15.73	0.23	-	6
Dec-25 14,100	187.00	-	-	-	15.61	0.21	-	4
Dec-25 14,200	166.00	-	-	-	15.48	0.20	-	20
Dec-25 14,400	130.00	-	-	-	15.23	0.16	-	1
Dec-25 14,500	114.00	-	-	-	15.10	0.15	-	5
Dec-25 14,600	100.00	-	-	-	14.97	0.13	-	20
Dec-25 14,700	87.00	-	-	-	14.85	0.12	-	2
Dec-25 14,800	75.00	-	-	-	14.72	0.11	-	1
Mar-26 9,000	3,683.00	-	-	-	27.30	0.90	-	5
Mar-26 12,400	958.00	-	-	-	17.86	0.56	-	1
Mar-26 12,800	734.00	-	-	-	17.04	0.49	-	1
Mar-26 12,900	687.00	-	-	-	16.92	0.47	-	1
Mar-26 13,000	641.00	-	-	-	16.80	0.45	-	1
Mar-26 13,600	407.00	-	-	-	16.07	0.34	-	2
Mar-26 13,700	374.00	-	-	-	15.95	0.32	-	1
Mar-26 14,300	214.00	-	-	-	15.22	0.22	-	1
Mar-26 14,500	174.00	-	-	-	14.98	0.18	-	1
Jun-26 11,400	1,619.00	-	-	-	20.28	0.68	-	32
Jun-26 14,900	115.00	-	-	-	13.89	0.13	-	2
Sep-26 12,200	1,107.00	-	-	-	17.92	0.55	-	32
Dec-26 8,300	4,098.00	-	-	-	27.28	0.87	-	655
Dec-26 8,600	3,841.00	-	-	-	26.57	0.86	-	1,250
Dec-26 10,500	2,303.00	-	-	-	22.03	0.73	-	30
Dec-26 12,200	1,142.00	-	-	-	17.97	0.54	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10,200	-	-	-	-	49.82	-	-	16
Apr-25 w0 10,300	-	-	-	-	49.23	-	-	6
Apr-25 w0 10,400	-	-	-	-	48.65	-	-	10
Apr-25 w0 10,500	-	-	-	-	48.07	-	-	4
Apr-25 w0 10,600	-	-	-	-	47.49	-	-	8
Apr-25 w0 10,700	-	-	-	-	46.90	-	-	23
Apr-25 w0 10,800	-	-	-	-	46.32	-	-	2
Apr-25 w0 10,900	-	-	-	-	45.74	-	-	23
Apr-25 w0 11,000	-	-	-	-	45.16	-	-	7
Apr-25 w0 11,100	-	-	-	-	44.57	-	-	13
Apr-25 w0 11,200	-	-	-	-	43.99	-	-	2
Apr-25 w0 11,250	-	-	-	-	43.70	-	-	3
Apr-25 w0 11,300	-	-	-	-	43.41	-	-	9
Apr-25 w0 11,400	-	-	-	-	42.83	-	-	1
Apr-25 w0 11,500	-	3.00	3.00	3.00	42.24	-	2	56
Apr-25 w0 11,600	-	-	-	-	41.66	-	-	5
Apr-25 w0 11,625	-	-	-	-	41.51	-	-	2
Apr-25 w0 11,650	-	-	-	-	41.37	-	-	6
Apr-25 w0 11,675	-	-	-	-	41.22	-	-	11
Apr-25 w0 11,700	-	-	-	-	41.08	-	-	4
Apr-25 w0 11,750	-	-	-	-	40.79	-	-	3
Apr-25 w0 11,800	-	-	-	-	40.49	-	-	21
Apr-25 w0 11,900	-	-	-	-	39.91	-	-	8
Apr-25 w0 11,950	1.00	-	-	-	39.62	-0.01	-	2
Apr-25 w0 12,000	1.00	10.00	10.00	10.00	39.33	-0.01	1	169
Apr-25 w0 12,050	1.00	24.00	24.00	24.00	39.04	-0.01	1	109
Apr-25 w0 12,075	2.00	-	-	-	38.89	-0.01	-	1
Apr-25 w0 12,100	2.00	-	-	-	38.75	-0.02	-	7
Apr-25 w0 12,150	3.00	-	-	-	38.46	-0.02	-	6
Apr-25 w0 12,200	4.00	28.00	28.00	28.00	38.16	-0.03	2	282
Apr-25 w0 12,250	6.00	-	-	-	37.87	-0.04	-	16
Apr-25 w0 12,300	8.00	30.00	30.00	30.00	37.58	-0.05	1	32
Apr-25 w0 12,350	10.00	-	-	-	37.29	-0.07	-	85
Apr-25 w0 12,400	14.00	-	-	-	37.00	-0.08	-	7
Apr-25 w0 12,450	19.00	54.00	54.00	54.00	36.71	-0.11	1	7
Apr-25 w0 12,500	24.00	8.00	10.00	8.00	36.42	-0.14	2	17
Apr-25 w0 12,550	32.00	-	-	-	36.13	-0.17	-	105
Apr-25 w0 12,600	41.00	49.00	80.00	44.00	35.83	-0.21	7	18
Apr-25 w0 12,650	52.00	25.00	25.00	25.00	35.54	-0.25	1	16
Apr-25 w0 12,700	65.00	42.00	78.00	42.00	35.25	-0.30	4	21
Apr-25 w0 12,725	72.00	79.00	79.00	79.00	35.11	-0.32	1	1
Apr-25 w0 12,750	80.00	-	-	-	34.96	-0.35	-	6
Apr-25 w0 12,800	99.00	72.00	79.00	72.00	34.67	-0.41	2	14
Apr-25 w0 12,825	109.00	67.00	67.00	67.00	34.52	-0.44	1	1
Apr-25 w0 12,850	120.00	-	-	-	34.38	-0.47	-	3
Apr-25 w0 12,875	132.00	160.00	160.00	160.00	34.24	-0.50	1	1
Apr-25 w0 12,900	145.00	-	-	-	34.20	-0.53	-	38
Apr-25 w0 12,950	173.00	-	-	-	34.13	-0.59	-	7
Apr-25 w0 13,000	204.00	255.00	255.00	255.00	34.06	-0.65	1	40
Apr-25 w0 13,050	238.00	-	-	-	33.99	-0.70	-	3
Apr-25 w0 13,100	274.00	-	-	-	33.92	-0.75	-	11
Apr-25 w0 13,150	313.00	-	-	-	33.85	-0.80	-	9
Apr-25 w0 13,200	354.00	-	-	-	33.78	-0.84	-	23
Apr-25 w0 13,250	397.00	-	-	-	33.70	-0.87	-	10
Apr-25 w0 13,300	441.00	450.00	450.00	450.00	33.63	-0.90	1	24
Apr-25 w0 13,350	487.00	-	-	-	33.56	-0.92	-	3
Apr-25 w0 13,400	534.00	-	-	-	33.49	-0.94	-	208
Apr-25 w0 13,450	582.00	-	-	-	33.42	-0.96	-	2
Apr-25 w0 13,500	630.00	700.00	700.00	700.00	33.35	-0.97	12	17
Apr-25 w0 13,550	679.00	-	-	-	33.28	-0.98	-	1
Apr-25 w0 13,600	728.00	-	-	-	33.21	-0.99	-	1
Apr-25 w0 13,700	827.00	-	-	-	33.06	-0.99	-	1
Apr-25 w0 13,750	877.00	-	-	-	32.99	-1.00	-	1
Apr-25 w4 11,200	1.00	-	-	-	32.78	-0.01	-	2
Apr-25 w4 11,500	4.00	-	-	-	31.11	-0.02	-	2
Apr-25 w4 11,900	15.00	-	-	-	28.88	-0.06	-	1
Apr-25 w4 12,000	21.00	-	-	-	28.33	-0.08	-	1
Apr-25 w4 12,300	52.00	-	-	-	26.66	-0.17	-	1
Apr-25 w4 12,400	69.00	-	-	-	26.10	-0.21	-	1
Apr-25 w4 12,450	80.00	-	-	-	25.82	-0.24	-	4
Apr-25 w4 13,000	302.00	-	-	-	23.46	-0.63	-	1
Apr-25 w4 13,050	334.00	-	-	-	23.38	-0.67	-	2
Apr-25 w4 13,100	369.00	-	-	-	23.30	-0.70	-	1
May-25 w1 12,350	111.00	95.00	95.00	95.00	24.65	-0.26	1	1
May-25 10,000	4.00	-	-	-	35.71	-0.01	-	1
May-25 10,600	10.00	-	-	-	32.50	-0.02	-	1
May-25 10,800	14.00	32.00	32.00	32.00	31.43	-0.03	1	53
May-25 11,000	20.00	-	-	-	30.36	-0.04	-	3
May-25 11,100	23.00	-	-	-	29.83	-0.05	-	5
May-25 11,200	27.00	55.00	55.00	55.00	29.29	-0.06	2	22
May-25 11,300	32.00	-	-	-	28.76	-0.07	-	51
May-25 11,500	44.00	-	-	-	27.69	-0.09	-	1
May-25 11,600	52.00	-	-	-	27.15	-0.10	-	2
May-25 11,650	56.00	63.00	93.00	63.00	26.89	-0.11	3	7
May-25 11,800	71.00	-	-	-	26.08	-0.14	-	5
May-25 11,900	83.00	-	-	-	25.55	-0.16	-	1
May-25 11,950	90.00	-	-	-	25.28	-0.17	-	2
May-25 12,000	97.00	114.00	116.00	114.00	25.02	-0.18	2	13
May-25 12,100	114.00	-	-	-	24.48	-0.21	-	6
May-25 12,200	132.00	-	-	-	23.95	-0.24	-	14
May-25 12,250	143.00	-	-	-	23.68	-0.26	-	1
May-25 12,300	154.00	-	-	-	23.41	-0.27	-	2
May-25 12,350	166.00	-	-	-	23.14	-0.29	-	1
May-25 12,400	179.00	-	-	-	22.88	-0.31	-	5
May-25 12,450	192.00	150.00	150.00	150.00	22.61	-0.33	1	11
May-25 12,500	207.00	110.00	110.00	110.00	22.34	-0.35	2	11
May-25 12,550	223.00	-	-	-	22.08	-0.37	-	1
May-25 12,600	239.00	-	-	-	21.81	-0.40	-	6
May-25 12,650	257.00	-	-	-	21.54	-0.42	-	1
May-25 12,700	276.00	-	-	-	21.27	-0.44	-	7
May-25 12,750	296.00	-	-	-	21.01	-0.47	-	4
May-25 12,800	318.00	-	-	-	20.80	-0.49	-	6
May-25 12,900	370.00	-	-	-	20.63	-0.55	-	5
May-25 12,950	398.00	-	-	-	20.55	-0.57	-	1
May-25 13,000	427.00	480.00	480.00	480.00	20.47	-0.60	1	20
May-25 13,100	489.00	-	-	-	20.31	-0.65	-	2
May-25 13,150	522.00	-	-	-	20.23	-0.67	-	1
May-25 13,200	556.00	-	-	-	20.15	-0.69	-	7
May-25 13,250	592.00	-	-	-	20.07	-0.72	-	1
May-25 13,300	628.00	-	-	-	19.99	-0.74	-	5
May-25 13,350	665.00	-	-	-	19.91	-0.76	-	1
May-25 13,400	704.00	-	-	-	19.83	-0.78	-	3
May-25 13,500	784.00	-	-	-	19.66	-0.82	-	6
Jun-25 6,600	-	-	-	-	46.04	-	-	1
Jun-25 7,000	-	-	-	-	44.29	-	-	501
Jun-25 7,700	1.00	-	-	-	41.22	-	-	3
Jun-25 8,000	2.00	-	-	-	39.90	-	-	2
Jun-25 8,100	2.00	-	-	-	39.46	-	-	3
Jun-25 8,400	3.00	-	-	-	38.15	-	-	1
Jun-25 8,500	3.00	-	-	-	37.71	-	-	1
Jun-25 8,800	5.00	5.00	5.00	5.00	36.40	-0.01	1	-
Jun-25 9,000	6.00	-	-	-	35.52	-0.01	-	6
Jun-25 9,100	7.00	-	-	-	35.08	-0.01	-	32
Jun-25 9,200	8.00	-	-	-	34.64	-0.01	-	17
Jun-25 9,300	8.00	24.00	24.00	24.00	34.20	-0.01	1	9
Jun-25 9,400	10.00	-	-	-	33.76	-0.01	-	15
Jun-25 9,500	11.00	-	-	-	33.33	-0.02	-	6
Jun-25 9,600	12.00	-	-	-	32.89	-0.02	-	7
Jun-25 9,700	14.00	-	-	-	32.45	-0.02	-	3
Jun-25 9,800	15.00	-	-	-	32.01	-0.02	-	11
Jun-25 9,900	17.00	-	-	-	31.57	-0.03	-	28
Jun-25 10,000	19.00	-	-	-	31.13	-0.03	-	528
Jun-25 10,100	22.00	-	-	-	30.70	-0.03	-	25
Jun-25 10,200	25.00	-	-	-	30.26	-0.04	-	17
Jun-25 10,300	28.00	-	-	-	29.82	-0.04	-	16
Jun-25 10,400	31.00	-	-	-	29.38	-0.04	-	19
Jun-25 10,500	35.00	-	-	-	28.94	-0.05	-	17
Jun-25 10,600	39.00	-	-	-	28.50	-0.06	-	22
Jun-25 10,700	43.00	-	-	-	28.06	-0.06	-	11
Jun-25 10,800	49.00	-	-	-	27.63	-0.07	-	12
Jun-25 10,900	55.00	-	-	-	27.19	-0.08	-	20
Jun-25 11,000	61.00	64.00	90.00	62.00	26.75	-0.09	3	50
Jun-25 11,100	68.00	-	-	-	26.31	-0.10	-	6
Jun-25 11,200	76.00	-	-	-	25.87	-0.11	-	14
Jun-25 11,300	85.00	79.00	87.00	79.00	25.43	-0.12	4	13
Jun-25 11,400	95.00	-	-	-	25.00	-0.13	-	5
Jun-25 11,500	106.00	-	-	-	24.56	-0.15	-	70
Jun-25 11,600	119.00	-	-	-	24.12	-0.16	-	8
Jun-25 11,700	132.00	-	-	-	23.68	-0.18	-	254
Jun-25 11,800	147.00	-	-	-	23.24	-0.20	-	2,004
Jun-25 11,900	164.00	-	-	-	22.80	-0.22	-	251
Jun-25 12,000	183.00	-	-	-	22.36	-0.24	-	20,017
Jun-25 12,100	204.00	-	-	-	21.93	-0.27	-	102
Jun-25 12,150	215.00	-	-	-	21.71	-0.28	-	2
Jun-25 12,200	227.00	297.00	297.00	297.00	21.49	-0.29	1	67
Jun-25 12,300	252.00	-	-	-	21.05	-0.32	-	2
Jun-25 12,350	266.00	-	-	-	20.83	-0.34	-	1
Jun-25 12,400	280.00	273.00	273.00	273.00	20.61	-0.35	2	7
Jun-25 12,500	311.00	-	-	-	20.17	-0.38	-	22
Jun-25 12,600	345.00	305.00	406.00	305.00	19.73	-0.42	2	5
Jun-25 12,700	383.00	-	-	-	19.30	-0.45	-	1
Jun-25 12,800	426.00	454.00	555.00	454.00	18.93	-0.49	2	11
Jun-25 12,850	450.00	-	-	-	18.83	-0.51	-	2
Jun-25 12,900	476.00	-	-	-	18.74	-0.53	-	202
Jun-25 12,950	502.00	-	-	-	18.64	-0.55	-	3
Jun-25 13,000	530.00	-	-	-	18.55	-0.57	-	18
Jun-25 13,100	588.00	-	-	-	18.36	-0.61	-	2
Jun-25 13,200	650.00	-	-	-	18.16	-0.65	-	1
Jun-25 13,300	715.00	-	-	-	17.97	-0.68	-	28
Jun-25 13,500	857.00	-	-	-	17.59	-0.75	-	18
Jun-25 13,600	934.00	-	-	-	17.40	-0.79	-	3
Jun-25 13,700	1,013.00	-	-	-	17.21	-0.82	-	2
Jun-25 13,800	1,095.00	-	-	-	17.02	-0.84	-	1
Sep-25 6,400	3.00	-	-	-	39.99	-	-	1
Sep-25 6,600	4.00	-	-	-	39.27	-	-	2
Sep-25 6,900	6.00	-	-	-	38.19	-0.01	-	1
Sep-25 8,000	17.00	-	-	-	34.24	-0.02	-	1
Sep-25 8,200	20.00	-	-	-	33.52	-0.02	-	3
Sep-25 8,400	24.00	-	-	-	32.80	-0.02	-	1
Sep-25 8,500	26.00	-	-	-	32.44	-0.02	-	13
Sep-25 8,600	28.00	-	-	-	32.08	-0.03	-	2
Sep-25 8,700	30.00	-	-	-	31.72	-0.03	-	9
Sep-25 8,800	33.00	-	-	-	31.36	-0.03	-	7
Sep-25 8,900	36.00	-	-	-	31.00	-0.03	-	16
Sep-25 9,000	39.00	-	-	-	30.64	-0.04	-	13
Sep-25 9,100	42.00	-	-	-	30.29	-0.04	-	5
Sep-25 9,200	45.00	-	-	-	29.93	-0.04	-	5
Sep-25 9,300	49.00	-	-	-	29.57	-0.04	-	2
Sep-25 9,400	53.00	-	-	-	29.21	-0.05	-	3
Sep-25 9,500	57.00	-	-	-	28.85	-0.05	-	5
Sep-25 9,700	66.00	-	-	-	28.13	-0.06	-	5
Sep-25 9,800	71.00	-	-	-	27.77	-0.07	-	5
Sep-25 9,900	77.00	-	-	-	27.41	-0.07	-	27
Sep-25 10,000	83.00	-	-	-	27.05	-0.08	-	7
Sep-25 10,100	89.00	-	-	-	26.69	-0.08	-	4
Sep-25 10,200	96.00	-	-	-	26.33	-0.09	-	6
Sep-25 10,300	103.00	-	-	-	25.97	-0.09	-	11
Sep-25 10,400	111.00	-	-	-	25.61	-0.10	-	18
Sep-25 10,500	120.00	-	-	-	25.25	-0.11	-	7
Sep-25 10,600	129.00	-	-	-	24.90	-0.12	-	5
Sep-25 10,700	138.00	-	-	-	24.54	-0.13	-	7
Sep-25 10,800	149.00	-	-	-	24.18	-0.13	-	6
Sep-25 10,900	160.00	-	-	-	23.82	-0.14	-	11
Sep-25 11,000	172.00	160.00	230.00	160.00	23.46	-0.16	103	104
Sep-25 11,100	184.00	180.00	180.00	180.00	23.10	-0.17	100	100
Sep-25 11,200	198.00	-	-	-	22.74	-0.18	-	8
Sep-25 11,300	213.00	-	-	-	22.38	-0.19	-	2
Sep-25 11,500	245.00	-	-	-	21.66	-0.22	-	1
Sep-25 11,600	263.00	-	-	-	21.30	-0.23	-	1
Sep-25 11,700	283.00	-	-	-	20.94	-0.25	-	4
Sep-25 11,800	303.00	-	-	-	20.58	-0.27	-	2
Sep-25 11,900	326.00	-	-	-	20.22	-0.29	-	2
Sep-25 12,000	349.00	-	-	-	19.86	-0.30	-	62
Sep-25 12,100	375.00	-	-	-	19.50	-0.33	-	3
Sep-25 12,200	403.00	-	-	-	19.15	-0.35	-	4
Sep-25 12,300	432.00	-	-	-	18.79	-0.37	-	2
Sep-25 12,400	463.00	-	-	-	18.43	-0.39	-	4
Sep-25 12,500	497.00	-	-	-	18.07	-0.42	-	3
Sep-25 12,600	533.00	-	-	-	17.71	-0.44	-	7
Sep-25 12,700	571.00	-	-	-	17.35	-0.47	-	8
Sep-25 12,800	619.00	-	-	-	17.19	-0.50	-	1
Sep-25 12,900	670.00	-	-	-	17.04	-0.53	-	1
Sep-25 13,000	723.00	-	-	-	16.90	-0.55	-	17
Sep-25 13,800	1,248.00	-	-	-	15.74	-0.76	-	1
Sep-25 14,000	1,404.00	-	-	-	15.46	-0.81	-	21
Sep-25 14,200	1,569.00	-	-	-	15.17	-0.85	-	2
Sep-25 14,400	1,740.00	-	-	-	14.88	-0.88	-	3
Dec-25 6,500	12.00	-	-	-	35.82	-0.01	-	1
Dec-25 6,600	13.00	-	-	-	35.51	-0.01	-	2
Dec-25 6,900	17.00	-	-	-	34.58	-0.01	-	1
Dec-25 7,000	18.00	-	-	-	34.27	-0.01	-	711
Dec-25 7,400	25.00	-	-	-	33.04	-0.02	-	2
Dec-25 7,600	29.00	-	-	-	32.42	-0.02	-	2
Dec-25 7,900	37.00	-	-	-	31.49	-0.03	-	4
Dec-25 8,000	40.00	-	-	-	31.18	-0.03	-	10
Dec-25 8,100	43.00	-	-	-	30.88	-0.03	-	1
Dec-25 8,300	49.00	-	-	-	30.26	-0.04	-	5
Dec-25 8,600	61.00	-	-	-	29.33	-0.04	-	5,002
Dec-25 8,700	65.00	-	-	-	29.02	-0.05	-	1
Dec-25 8,900	75.00	-	-	-	28.41	-0.05	-	2
Dec-25 9,000	80.00	-	-	-	28.10	-0.06	-	503
Dec-25 9,100	85.00	-	-	-	27.79	-0.06	-	1
Dec-25 9,400	103.00	-	-	-	26.86	-0.07	-	1
Dec-25 9,500	110.00	-	-	-	26.55	-0.08	-	9
Dec-25 9,600	117.00	-	-	-	26.24	-0.08	-	2
Dec-25 9,900	141.00	-	-	-	25.32	-0.10	-	1
Dec-25 10,000	150.00	-	-	-	25.01	-0.11	-	5
Dec-25 10,200	169.00	-	-	-	24.39	-0.12	-	2
Dec-25 10,500	203.00	-	-	-	23.46	-0.15	-	12
Dec-25 10,600	215.00	-	-	-	23.16	-0.15	-	18,000
Dec-25 10,800	242.00	-	-	-	22.54	-0.17	-	33
Dec-25 10,900	257.00	-	-	-	22.23	-0.18	-	1
Dec-25 11,000	273.00	-	-	-	21.92	-0.20	-	10,003
Dec-25 11,100	289.00	-	-	-	21.61	-0.21	-	1,500
Dec-25 11,200	306.00	-	-	-	21.30	-0.22	-	1,000
Dec-25 11,300	325.00	-	-	-	20.99	-0.23	-	6,000
Dec-25 11,400	344.00	-	-	-	20.69	-0.24	-	15,002
Dec-25 11,500	365.00	-	-	-	20.38	-0.26	-	1,503
Dec-25 11,600	387.00	-	-	-	20.07	-0.27	-	11,002
Dec-25 11,700	409.00	-	-	-	19.76	-0.29	-	1
Dec-25 11,800	434.00	-	-	-	19.45	-0.30	-	3,007
Dec-25 11,900	459.00	-	-	-	19.14	-0.32	-	5,002
Dec-25 12,000	486.00	-	-	-	18.83	-0.34	-	16
Dec-25 12,100	515.00	-	-	-	18.52	-0.36	-	3
Dec-25 12,200	545.00	-	-	-	18.21	-0.38	-	3
Dec-25 12,300	578.00	-	-	-	17.91	-0.40	-	1
Dec-25 12,500	647.00	-	-	-	17.29	-0.44	-	10
Dec-25 12,700	730.00	-	-	-	16.80	-0.48	-	2
Dec-25 13,000	885.00	-	-	-	16.42	-0.55	-	2,019
Dec-25 13,100	941.00	-	-	-	16.29	-0.57	-	1
Dec-25 13,200	1,000.00	-	-	-	16.17	-0.60	-	1
Dec-25 13,300	1,060.00	-	-	-	16.04	-0.62	-	1
Dec-25 13,400	1,123.00	-	-	-	15.91	-0.64	-	1
Dec-25 13,600	1,255.00	-	-	-	15.66	-0.68	-	2
Dec-25 14,200	1,700.00	-	-	-	14.90	-0.80	-	1
Mar-26 8,000	67.00	-	-	-	29.50	-0.04	-	4
Mar-26 8,500	91.00	-	-	-	28.11	-0.06	-	6
Mar-26 9,900	202.00	-	-	-	24.23	-0.12	-	2
Mar-26 10,000	213.00	-	-	-	23.95	-0.13	-	6
Mar-26 10,200	237.00	-	-	-	23.40	-0.14	-	1
Mar-26 11,800	536.00	-	-	-	18.96	-0.32	-	3
Mar-26 13,000	994.00	-	-	-	16.23	-0.54	-	1
Mar-26 13,200	1,106.00	-	-	-	15.99	-0.58	-	1
Mar-26 13,500	1,287.00	-	-	-	15.62	-0.63	-	1
Mar-26 15,000	2,429.00	-	-	-	13.80	-0.87	-	7
Mar-26 15,200	2,605.00	-	-	-	13.56	-0.90	-	1
Mar-26 15,300	2,695.00	-	-	-	13.43	-0.91	-	2
Mar-26 15,500	2,877.00	-	-	-	13.19	-0.92	-	2
Jun-26 8,000	101.00	-	-	-	28.41	-0.05	-	300
Jun-26 9,500	225.00	-	-	-	24.44	-0.12	-	350
Jun-26 10,200	316.00	-	-	-	22.58	-0.17	-	1
Jun-26 11,300	524.00	-	-	-	19.67	-0.28	-	32
Jun-26 11,400	548.00	-	-	-	19.40	-0.29	-	32
Jun-26 11,500	573.00	-	-	-	19.14	-0.31	-	32
Jun-26 11,600	599.00	-	-	-	18.87	-0.32	-	32
Dec-26 8,600	227.00	-	-	-	25.29	-0.10	-	1,250

STOCK OPTIONS

	Previous Close	112.80		15/04/25
	ACCIONA Close	116.10		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	-	-	-	-	35.85	-	-	1
May-25 115.00	5.00	-	-	-	31.66	0.57	-	3
May-25 125.00	1.32	-	-	-	30.86	0.23	-	1
Jun-25 120.00	4.50	-	-	-	30.17	0.44	-	7
Jun-25 125.00	2.78	-	-	-	29.74	0.31	-	4
Jun-25 135.00	0.89	-	-	-	28.88	0.13	-	10
Jun-25 150.00	0.09	-	-	-	27.59	0.02	-	1
Sep-25 105.00	14.42	-	-	-	31.93	0.76	-	1
Sep-25 110.00	11.00	-	-	-	30.85	0.66	-	126
Sep-25 125.00	4.18	-	-	-	29.18	0.34	-	6
Sep-25 145.00	0.88	-	-	-	28.38	0.10	-	5
Dec-25 115.00	9.74	-	-	-	28.98	0.53	-	1
Dec-25 125.00	5.94	-	-	-	28.53	0.37	-	1
Dec-25 135.00	3.48	-	-	-	28.25	0.25	-	1
Dec-25 140.00	2.69	-	-	-	28.10	0.20	-	4
Dec-25 145.00	1.97	-	-	-	27.96	0.16	-	3
Mar-26 120.00	8.96	-	-	-	27.62	0.46	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 115.00	0.77	-	-	-	36.37	-0.36	-	1
Apr-25 w0 120.00	4.05	-	-	-	35.83	-0.89	-	1
May-25 110.00	1.98	-	-	-	33.69	-0.27	-	2
May-25 115.00	3.71	-	-	-	31.93	-0.43	-	2
Jun-25 82.00	0.11	-	-	-	39.81	-0.02	-	26
Jun-25 94.00	0.62	-	-	-	36.40	-0.07	-	1
Jun-25 98.00	0.98	-	-	-	35.26	-0.11	-	10
Jun-25 105.00	2.14	-	-	-	33.28	-0.21	-	5
Jun-25 115.00	5.28	-	-	-	30.43	-0.44	-	5
Sep-25 82.00	0.92	-	-	-	35.02	-0.07	-	188
Sep-25 94.00	2.58	-	-	-	32.44	-0.18	-	5
Sep-25 100.00	4.00	-	-	-	31.15	-0.26	-	5
Sep-25 120.00	13.14	-	-	-	27.52	-0.63	-	5
Dec-25 82.00	1.64	-	-	-	33.21	-0.10	-	230
Dec-25 100.00	5.51	-	-	-	30.06	-0.28	-	1
Dec-25 105.00	7.20	-	-	-	29.18	-0.35	-	1
Dec-25 115.00	11.73	-	-	-	27.43	-0.51	-	2
Dec-25 130.00	21.91	-	-	-	26.84	-0.73	-	4
Mar-26 82.00	2.19	-	-	-	31.26	-0.12	-	47
Mar-26 110.00	10.42	-	-	-	27.48	-0.42	-	2

	Previous Close	15.68		15/04/25
	ACCIONA ENERGIA Close	16.06		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 19.50	-	-	-	-	30.22	-	-	1
May-25 20.00	-	-	-	-	29.38	0.01	-	1
Jun-25 16.50	0.56	-	-	-	29.07	0.44	-	10
Sep-25 15.00	1.70	-	-	-	31.04	0.67	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.00	0.94	-	-	-	34.45	-0.99	-	1
May-25 15.00	0.24	-	-	-	35.22	-0.23	-	5
May-25 17.50	1.59	-	-	-	33.72	-0.80	-	3
Jun-25 14.00	0.27	-	-	-	33.98	-0.20	-	1
Jun-25 14.50	0.39	-	-	-	33.43	-0.27	-	20
Jun-25 15.00	0.56	-	-	-	32.88	-0.35	-	1
Jun-25 17.00	1.69	-	-	-	31.61	-0.70	-	1
Jun-25 18.50	2.93	-	-	-	31.46	-0.88	-	2
Jun-25 22.00	6.31	-	-	-	31.09	-0.99	-	4
Sep-25 18.50	3.19	-	-	-	31.23	-0.77	-	1
Mar-26 21.00	5.62	-	-	-	30.03	-0.82	-	15

	Previous Close	9.66		15/04/25
	ACERINOX Close	9.69		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.75	0.06	0.06	0.06	0.06	29.25	0.39	5	5
Apr-25 w0 11.00	-	-	-	-	27.05	-	-	8
Apr-25 w0 11.50	-	-	-	-	26.17	-	-	4
Apr-25 w0 12.00	-	-	-	-	25.30	-	-	10
Jun-25 8.50	1.33	-	-	-	32.73	0.85	-	1
Jun-25 8.75	1.13	-	-	-	31.75	0.80	-	5
Jun-25 9.25	0.75	-	-	-	29.79	0.68	-	10
Jun-25 9.50	0.59	-	-	-	28.81	0.60	-	11
Jun-25 9.75	0.45	-	-	-	27.99	0.52	-	5
Jun-25 10.00	0.34	-	-	-	27.62	0.43	-	124
Jun-25 10.50	0.18	-	-	-	26.90	0.27	-	141
Jun-25 11.00	0.08	-	-	-	26.18	0.15	-	6
Jun-25 11.50	0.03	-	-	-	25.46	0.07	-	32
Jun-25 12.00	0.01	-	-	-	24.73	0.03	-	2
Jun-25 12.50	-	-	-	-	24.01	0.01	-	1
Jun-25 13.50	-	-	-	-	22.57	-	-	3
Sep-25 9.50	0.77	-	-	-	29.89	0.58	-	2
Sep-25 9.75	0.64	-	-	-	29.23	0.52	-	25
Sep-25 10.00	0.53	-	-	-	29.00	0.46	-	155
Sep-25 10.50	0.35	-	-	-	28.53	0.35	-	9
Sep-25 11.00	0.23	-	-	-	28.07	0.25	-	11
Sep-25 12.00	0.08	-	-	-	27.14	0.11	-	4
Dec-25 9.00	1.25	-	-	-	31.58	0.66	-	2
Dec-25 9.50	0.94	-	-	-	30.05	0.57	-	25
Dec-25 9.75	0.82	-	-	-	29.43	0.52	-	25
Dec-25 10.00	0.71	-	-	-	29.24	0.47	-	2
Dec-25 10.50	0.53	-	-	-	28.86	0.39	-	10
Dec-25 11.50	0.28	-	-	-	28.11	0.24	-	3
Dec-25 12.00	0.20	-	-	-	27.73	0.18	-	50
Dec-25 12.50	0.14	-	-	-	27.35	0.14	-	1
Dec-25 14.00	0.04	-	-	-	26.21	0.05	-	45
Mar-26 8.75	1.47	-	-	-	32.60	0.68	-	30
Mar-26 10.00	0.79	-	-	-	29.64	0.48	-	3
Mar-26 10.50	0.61	-	-	-	29.23	0.40	-	41
Mar-26 11.00	0.47	-	-	-	28.81	0.33	-	1
Jun-26 11.50	0.47	-	-	-	29.05	0.30	-	25
Jun-26 12.50	0.28	-	-	-	28.19	0.20	-	25
Dec-26 9.00	1.54	-	-	-	32.82	0.62	-	50
Dec-26 9.25	1.41	-	-	-	32.26	0.59	-	3
Dec-26 9.50	1.28	-	-	-	31.70	0.56	-	6
Dec-26 9.75	1.16	-	-	-	31.23	0.53	-	2
Jun-27 9.00	1.60	-	-	-	32.78	0.62	-	75
Jun-27 9.50	1.35	-	-	-	31.88	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	-	-	-	-	31.93	-	-	2
Apr-25 w0 11.00	1.32	1.25	1.25	1.25	24.44	-1.00	3	1
May-25 8.75	0.05	-	-	-	30.84	-0.12	-	1
May-25 9.00	0.09	-	-	-	29.74	-0.18	-	3
May-25 9.50	0.22	-	-	-	27.56	-0.38	-	1
May-25 9.75	0.33	-	-	-	26.64	-0.51	-	1
May-25 10.50	0.86	-	-	-	25.38	-0.86	-	2
May-25 11.00	1.32	-	-	-	24.53	-0.97	-	12
Jun-25 6.50	0.01	-	-	-	41.34	-0.01	-	1
Jun-25 7.75	0.04	-	-	-	36.43	-0.06	-	1
Jun-25 8.25	0.09	-	-	-	34.47	-0.12	-	43
Jun-25 8.50	0.12	-	-	-	33.49	-0.16	-	2
Jun-25 8.75	0.17	-	-	-	32.51	-0.20	-	82
Jun-25 9.00	0.22	-	-	-	31.53	-0.26	-	95
Jun-25 9.25	0.29	0.37	0.37	0.37	30.55	-0.33	5	3
Jun-25 9.50	0.38	0.35	0.35	0.35	29.57	-0.41	5	17
Jun-25 9.75	0.49	-	-	-	28.75	-0.49	-	416
Jun-25 10.00	0.63	-	-	-	28.38	-0.57	-	22
Jun-25 10.50	0.97	-	-	-	27.66	-0.73	-	14
Jun-25 11.00	1.37	-	-	-	26.94	-0.86	-	13
Sep-25 8.25	0.32	-	-	-	33.55	-0.23	-	15
Sep-25 8.50	0.39	-	-	-	32.74	-0.28	-	104
Sep-25 8.75	0.46	-	-	-	31.93	-0.32	-	40
Sep-25 9.00	0.55	-	-	-	31.13	-0.37	-	10
Sep-25 9.25	0.65	-	-	-	30.32	-0.42	-	260
Sep-25 9.50	0.76	-	-	-	29.51	-0.47	-	121
Sep-25 10.00	1.04	-	-	-	28.62	-0.59	-	19
Sep-25 10.50	1.37	-	-	-	28.15	-0.69	-	10
Sep-25 11.00	1.76	-	-	-	27.69	-0.78	-	3
Sep-25 13.50	4.06	-	-	-	25.36	-0.99	-	1
Dec-25 8.00	0.37	-	-	-	32.62	-0.22	-	1
Dec-25 8.50	0.51	-	-	-	31.09	-0.29	-	34
Dec-25 9.00	0.68	-	-	-	29.56	-0.37	-	46
Dec-25 9.25	0.77	-	-	-	28.79	-0.42	-	3
Dec-25 11.00	1.85	-	-	-	26.46	-0.73	-	27
Mar-26 7.00	0.29	-	-	-	33.61	-0.16	-	150
Mar-26 7.25	0.34	-	-	-	32.89	-0.18	-	150
Mar-26 7.50	0.39	-	-	-	32.17	-0.21	-	150
Mar-26 7.75	0.45	-	-	-	31.44	-0.24	-	150
Mar-26 8.50	0.68	-	-	-	29.28	-0.34	-	10
Mar-26 8.75	0.77	-	-	-	28.55	-0.38	-	1
Mar-26 9.00	0.87	0.66	0.84	0.66	27.83	-0.42	28	30
Mar-26 9.25	0.98	-	-	-	27.11	-0.46	-	23
Jun-27 8.75	1.14	-	-	-	22.33	-0.45	-	1

	Previous Close	50.35		15/04/25
	ACS Close	51.35		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	7.36	-	-	-	48.03	1.00	-	25
Apr-25 w0 56.00	-	-	-	-	39.15	-	-	28
Apr-25 w0 58.00	-	-	-	-	38.98	-	-	10
Apr-25 w0 60.00	-	-	-	-	38.81	-	-	15
May-25 56.00	0.44	-	-	-	30.41	0.18	-	26
May-25 58.00	0.20	-	-	-	30.24	0.09	-	1
May-25 60.00	0.08	-	-	-	30.07	0.04	-	1
May-25 62.00	0.03	-	-	-	29.90	0.02	-	1
Jun-25 34.00	17.52	-	-	-	43.97	0.99	-	1
Jun-25 37.00	14.59	-	-	-	41.35	0.98	-	30
Jun-25 40.00	11.72	-	-	-	38.72	0.95	-	3
Jun-25 42.00	9.86	-	-	-	36.96	0.92	-	25
Jun-25 43.00	8.94	-	-	-	36.09	0.90	-	25
Jun-25 45.00	7.21	-	-	-	34.33	0.84	-	1
Jun-25 46.00	6.38	-	-	-	33.46	0.81	-	51
Jun-25 48.00	4.82	-	-	-	31.71	0.72	-	1
Jun-25 50.00	3.44	-	-	-	29.95	0.62	-	1
Jun-25 54.00	1.55	-	-	-	28.74	0.38	-	5
Jun-25 56.00	0.99	-	-	-	28.71	0.27	-	27
Jun-25 58.00	0.61	0.33	0.33	0.33	28.68	0.18	25	50
Sep-25 36.00	15.61	-	-	-	37.12	0.98	-	25
Sep-25 45.00	7.52	-	-	-	31.39	0.80	-	1
Sep-25 46.00	6.74	-	-	-	30.75	0.77	-	51
Sep-25 47.00	5.99	-	-	-	30.12	0.73	-	2
Sep-25 48.00	5.29	-	-	-	29.48	0.69	-	2
Sep-25 49.00	4.63	-	-	-	28.84	0.64	-	1
Sep-25 50.00	4.00	-	-	-	28.21	0.60	-	3
Sep-25 52.00	2.95	-	-	-	27.35	0.49	-	1
Sep-25 54.00	2.20	-	-	-	27.33	0.40	-	27
Sep-25 56.00	1.61	-	-	-	27.32	0.31	-	26
Sep-25 58.00	1.15	-	-	-	27.31	0.24	-	75
Sep-25 60.00	0.83	-	-	-	27.29	0.19	-	1
Dec-25 18.00	33.43	-	-	-	44.88	1.00	-	2
Dec-25 31.00	20.51	-	-	-	37.62	0.99	-	3
Dec-25 33.00	18.55	-	-	-	36.50	0.98	-	3
Dec-25 35.00	16.63	-	-	-	35.39	0.97	-	25
Dec-25 36.00	15.67	-	-	-	34.83	0.96	-	25
Dec-25 37.00	14.74	-	-	-	34.27	0.95	-	25
Dec-25 38.00	13.83	-	-	-	33.71	0.93	-	25
Dec-25 39.00	12.91	-	-	-	33.15	0.92	-	25
Dec-25 40.00	12.02	-	-	-	32.60	0.90	-	31
Dec-25 41.00	11.18	-	-	-	32.04	0.87	-	26
Dec-25 43.00	9.48	-	-	-	30.92	0.82	-	1
Dec-25 44.00	8.73	-	-	-	30.36	0.79	-	3
Dec-25 46.00	7.22	-	-	-	29.25	0.73	-	1
Dec-25 49.00	5.25	-	-	-	27.57	0.61	-	1
Dec-25 50.00	4.65	-	-	-	27.01	0.58	-	2
Dec-25 52.00	3.63	-	-	-	26.13	0.49	-	1
Dec-25 54.00	2.84	-	-	-	25.74	0.42	-	4
Dec-25 56.00	2.14	-	-	-	25.35	0.34	-	3
Dec-25 58.00	1.63	-	-	-	24.96	0.28	-	1
Dec-25 68.00	0.27	-	-	-	23.02	0.07	-	25
Dec-25 70.00	0.17	-	-	-	22.63	0.05	-	75
Dec-25 72.00	0.10	-	-	-	22.24	0.03	-	25
Mar-26 35.00	16.65	-	-	-	34.18	0.96	-	25
Mar-26 36.00	15.73	-	-	-	33.67	0.95	-	25
Mar-26 37.00	14.82	-	-	-	33.17	0.93	-	25
Mar-26 38.00	13.91	-	-	-	32.66	0.91	-	25
Mar-26 39.00	13.05	-	-	-	32.15	0.89	-	25
Mar-26 41.00	11.36	-	-	-	31.14	0.85	-	10
Mar-26 48.00	6.35	-	-	-	27.60	0.63	-	25
Mar-26 49.00	5.72	-	-	-	27.09	0.60	-	25
Mar-26 52.00	4.17	-	-	-	25.78	0.50	-	25
Mar-26 54.00	3.38	-	-	-	25.42	0.43	-	27
Mar-26 56.00	2.67	-	-	-	25.05	0.37	-	25
Mar-26 70.00	0.34	-	-	-	22.51	0.08	-	25
Mar-26 72.00	0.23	-	-	-	22.15	0.06	-	50
Jun-26 56.00	3.19	-	-	-	24.61	0.39	-	1
Sep-26 56.00	3.21	-	-	-	24.26	0.39	-	25
Sep-26 58.00	2.63	-	-	-	23.90	0.34	-	1
Mar-27 56.00	3.81	-	-	-	23.89	0.41	-	25
Jun-27 28.00	23.46	-	-	-	33.64	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	-	-	-	-	50.76	-	-	25
Apr-25 w0 47.00	-	-	-	-	43.83	-	-	1
Apr-25 w0 50.00	0.16	-	-	-	40.36	-0.18	-	25
Apr-25 w0 52.00	0.97	-	-	-	38.75	-0.66	-	26
Apr-25 w0 54.00	2.67	-	-	-	38.58	-0.96	-	27
Apr-25 w0 58.00	6.65	-	-	-	38.24	-1.00	-	1
May-25 43.00	0.15	-	-	-	39.87	-0.06	-	1
May-25 45.00	0.29	0.31	0.31	0.31	37.61	-0.10	1	1
May-25 50.00	1.25	1.50	1.50	1.50	31.96	-0.36	1	1
May-25 52.00	2.14	-	-	-	30.39	-0.53	-	1
May-25 54.00	3.41	3.45	3.45	3.45	30.22	-0.70	1	21
Jun-25 28.00	-	-	-	-	49.05	-	-	30
Jun-25 30.00	0.01	-	-	-	47.30	-	-	11
Jun-25 31.00	0.01	-	-	-	46.42	-	-	25
Jun-25 34.00	0.03	-	-	-	43.79	-0.01	-	2
Jun-25 36.00	0.06	-	-	-	42.04	-0.02	-	10
Jun-25 38.00	0.11	-	-	-	40.29	-0.03	-	50
Jun-25 39.00	0.15	-	-	-	39.41	-0.04	-	25
Jun-25 41.00	0.25	-	-	-	37.66	-0.07	-	25
Jun-25 42.00	0.33	-	-	-	36.78	-0.08	-	53
Jun-25 43.00	0.41	-	-	-	35.91	-0.10	-	25
Jun-25 45.00	0.67	-	-	-	34.15	-0.16	-	25
Jun-25 47.00	1.03	-	-	-	32.40	-0.23	-	5
Jun-25 48.00	1.27	-	-	-	31.53	-0.28	-	6
Jun-25 49.00	1.55	-	-	-	30.65	-0.33	-	25
Jun-25 50.00	1.89	-	-	-	29.77	-0.38	-	25
Jun-25 52.00	2.77	-	-	-	28.58	-0.51	-	27
Sep-25 27.00	0.04	-	-	-	41.51	-0.01	-	1
Sep-25 33.00	0.19	-	-	-	37.69	-0.04	-	35
Sep-25 34.00	0.24	-	-	-	37.06	-0.04	-	25
Sep-25 35.00	0.29	-	-	-	36.42	-0.05	-	100
Sep-25 36.00	0.36	-	-	-	35.79	-0.06	-	25
Sep-25 37.00	0.45	-	-	-	35.15	-0.08	-	1
Sep-25 39.00	0.64	-	-	-	33.88	-0.11	-	27
Sep-25 45.00	1.74	1.69	1.69	1.69	30.06	-0.26	25	75
Sep-25 46.00	2.02	1.96	1.96	1.96	29.42	-0.30	25	55
Sep-25 47.00	2.31	-	-	-	28.79	-0.34	-	2
Sep-25 48.00	2.68	-	-	-	28.15	-0.38	-	25
Sep-25 49.00	3.06	-	-	-	27.51	-0.42	-	50
Sep-25 52.00	4.51	4.51	4.51	4.51	26.02	-0.56	1	1
Dec-25 25.00	0.06	-	-	-	39.41	-0.01	-	20
Dec-25 28.00	0.14	-	-	-	37.74	-0.02	-	25
Dec-25 29.00	0.17	-	-	-	37.18	-0.03	-	25
Dec-25 30.00	0.21	-	-	-	36.62	-0.03	-	25
Dec-25 31.00	0.26	-	-	-	36.06	-0.04	-	26
Dec-25 32.00	0.31	-	-	-	35.50	-0.05	-	27
Dec-25 33.00	0.36	-	-	-	34.94	-0.05	-	25
Dec-25 34.00	0.45	-	-	-	34.39	-0.06	-	25
Dec-25 35.00	0.54	-	-	-	33.83	-0.08	-	25
Dec-25 36.00	0.62	-	-	-	33.27	-0.09	-	25
Dec-25 37.00	0.74	-	-	-	32.71	-0.10	-	25
Dec-25 38.00	0.87	-	-	-	32.15	-0.12	-	27
Dec-25 42.00	1.55	-	-	-	29.92	-0.20	-	1
Dec-25 43.00	1.75	-	-	-	29.36	-0.22	-	50
Dec-25 44.00	2.00	-	-	-	28.80	-0.25	-	2
Dec-25 46.00	2.56	-	-	-	27.69	-0.31	-	27
Dec-25 47.00	2.89	-	-	-	27.13	-0.34	-	200
Dec-25 48.00	3.26	-	-	-	26.57	-0.38	-	56
Dec-25 49.00	3.64	-	-	-	26.01	-0.42	-	25
Dec-25 50.00	4.05	-	-	-	25.45	-0.45	-	1
Mar-26 28.00	0.25	-	-	-	35.92	-0.03	-	25
Mar-26 29.00	0.31	-	-	-	35.42	-0.04	-	25
Mar-26 31.00	0.43	-	-	-	34.40	-0.05	-	25
Mar-26 32.00	0.52	-	-	-	33.90	-0.06	-	25
Mar-26 33.00	0.61	-	-	-	33.39	-0.07	-	25
Mar-26 34.00	0.69	-	-	-	32.88	-0.08	-	25
Mar-26 39.00	1.41	-	-	-	30.35	-0.16	-	30
Mar-26 44.00	2.57	-	-	-	27.82	-0.27	-	38
Mar-26 45.00	2.85	-	-	-	27.32	-0.30	-	25
Mar-26 46.00	3.16	-	-	-	26.81	-0.33	-	50
Mar-26 47.00	3.53	-	-	-	26.30	-0.36	-	3
Mar-26 54.00	6.93	-	-	-	23.62	-0.59	-	1
Jun-26 30.00	0.42	-	-	-	32.60	-0.05	-	25
Jun-26 31.00	0.51	-	-	-	32.13	-0.06	-	25
Jun-26 34.00	0.79	-	-	-	30.73	-0.09	-	10
Jun-26 41.00	1.95	-	-	-	27.46	-0.20	-	25
Jun-26 42.00	2.18	-	-	-	26.99	-0.23	-	25
Jun-26 43.00	2.46	-	-	-	26.52	-0.25	-	25
Jun-26 44.00	2.73	-	-	-	26.06	-0.27	-	25
Jun-26 45.00	3.01	-	-	-	25.59	-0.30	-	25
Sep-26 50.00	5.71	-	-	-	21.90	-0.49	-	25
Sep-26 52.00	6.77	-	-	-	21.18	-0.56	-	50
Sep-26 54.00	8.01	-	-	-	20.82	-0.62	-	50
Sep-26 56.00	9.38	-	-	-	20.45	-0.68	-	50
Dec-26 23.00	0.20	-	-	-	33.00	-0.02	-	201
Dec-26 24.00	0.26	-	-	-	32.57	-0.03	-	25
Dec-26 25.00	0.32	-	-	-	32.14	-0.03	-	25
Dec-26 27.00	0.44	-	-	-	31.28	-0.05	-	25
Dec-26 28.00	0.53	-	-	-	30.85	-0.06	-	75
Dec-26 29.00	0.62	-	-	-	30.43	-0.06	-	75
Dec-26 30.00	0.71	-	-	-	30.00	-0.07	-	17
Dec-26 33.00	1.09	-	-	-	28.71	-0.11	-	6
Dec-26 34.00	1.22	-	-	-	28.28	-0.12	-	25
Dec-26 35.00	1.36	-	-	-	27.85	-0.13	-	200
Jun-27 22.00	0.26	-	-	-	31.64	-0.03	-	360
Jun-27 24.00	0.37	-	-	-	30.86	-0.04	-	85
Jun-27 28.00	0.71	-	-	-	29.30	-0.07	-	2
Jun-27 33.00	1.35	-	-	-	27.36	-0.12	-	2

	Previous Close	212.00		15/04/25
	AENA Close	215.00		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 210.00	5.34	-	-	-	28.79	0.87	-	5
Apr-25 w0 220.00	0.28	-	-	-	27.30	0.13	-	502
Apr-25 w0 230.00	-	-	-	-	26.41	-	-	5
May-25 240.00	0.04	-	-	-	22.19	0.01	-	1
Jun-25 175.00	40.07	-	-	-	35.92	1.00	-	5
Jun-25 190.00	25.16	-	-	-	32.55	0.98	-	5
Jun-25 195.00	20.41	-	-	-	31.43	0.93	-	5
Jun-25 200.00	15.86	-	-	-	30.30	0.85	-	3
Jun-25 220.00	4.17	-	-	-	26.26	0.31	-	5
Jun-25 230.00	1.83	-	-	-	24.93	0.16	-	28
Sep-25 175.00	40.06	-	-	-	31.87	1.00	-	5
Sep-25 180.00	35.15	-	-	-	31.09	0.99	-	5
Sep-25 190.00	26.02	-	-	-	29.52	0.83	-	5
Sep-25 200.00	18.78	-	-	-	27.96	0.63	-	5
Sep-25 210.00	13.03	-	-	-	26.39	0.50	-	5
Sep-25 230.00	5.37	-	-	-	24.24	0.28	-	20
Sep-25 240.00	3.09	-	-	-	23.32	0.19	-	15
Dec-25 210.00	16.17	-	-	-	25.03	0.52	-	1
Dec-25 220.00	11.54	-	-	-	24.03	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 195.00	-	-	-	-	31.42	-	-	5
Apr-25 w0 200.00	-	-	-	-	30.37	-	-	123
Apr-25 w0 210.00	0.29	-	-	-	28.28	-0.13	-	5
May-25 185.00	0.81	-	-	-	28.61	-0.10	-	1
May-25 200.00	3.64	-	-	-	25.43	-0.34	-	33
Jun-25 155.00	0.28	-	-	-	34.81	-0.02	-	1
Jun-25 160.00	0.40	-	-	-	33.68	-0.03	-	1
Jun-25 180.00	1.72	-	-	-	29.19	-0.13	-	5
Jun-25 185.00	2.34	-	-	-	28.06	-0.17	-	1
Jun-25 195.00	4.42	-	-	-	25.82	-0.29	-	9
Jun-25 230.00	25.00	-	-	-	19.32	-0.93	-	5
Sep-25 130.00	0.31	-	-	-	35.27	-0.02	-	1
Sep-25 185.00	5.39	-	-	-	26.66	-0.23	-	5
Sep-25 195.00	8.07	-	-	-	25.09	-0.33	-	5
Sep-25 210.00	14.11	-	-	-	22.74	-0.52	-	5
Sep-25 230.00	26.93	-	-	-	20.59	-0.79	-	5
Dec-25 155.00	2.38	-	-	-	29.48	-0.09	-	5
Dec-25 200.00	12.24	-	-	-	23.48	-0.39	-	5

	Previous Close	9.35		15/04/25
	ALMIRALL Close	9.40		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	-	-	-	-	23.56	-	-	20
Jun-25 9.25	0.48	-	-	-	27.28	0.59	-	36
Jun-25 9.50	0.35	-	-	-	27.23	0.48	-	37
Jun-25 10.00	0.18	-	-	-	27.12	0.30	-	11
Sep-25 10.50	0.27	-	-	-	27.38	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.43	-	-	-	27.18	-0.48	-	2

	Previous Close	66.52		15/04/25
	AMADEUS Close	68.88		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	6.89	-	-	-	43.40	1.00	-	20
Apr-25 w0 66.00	2.95	-	-	-	39.18	0.93	-	1
Apr-25 w0 68.00	1.28	-	-	-	37.07	0.69	-	20
Apr-25 w0 70.00	0.31	-	-	-	35.94	0.28	-	40
Apr-25 w0 72.00	0.04	-	-	-	35.60	0.05	-	1
Apr-25 w0 74.00	-	-	-	-	35.25	-	-	29
Apr-25 w0 76.00	-	-	-	-	34.90	-	-	2
Apr-25 w0 78.00	-	-	-	-	34.55	-	-	25
May-25 68.00	2.93	2.10	2.10	2.10	29.67	0.59	1	1
May-25 76.00	0.33	-	-	-	27.47	0.12	-	25
May-25 80.00	0.07	-	-	-	26.74	0.03	-	25
Jun-25 52.00	17.39	-	-	-	43.44	0.95	-	25
Jun-25 56.00	13.65	-	-	-	39.63	0.91	-	3
Jun-25 60.00	10.06	-	-	-	35.82	0.84	-	7
Jun-25 62.00	8.38	-	-	-	33.91	0.80	-	8
Jun-25 64.00	6.75	-	-	-	32.00	0.74	-	3
Jun-25 66.00	5.26	-	-	-	30.10	0.67	-	9
Jun-25 68.00	3.91	-	-	-	28.19	0.58	-	2
Jun-25 70.00	2.83	-	-	-	27.19	0.48	-	2
Jun-25 72.00	2.02	1.46	1.46	1.46	26.90	0.39	25	28
Jun-25 74.00	1.39	-	-	-	26.61	0.30	-	60
Jun-25 76.00	0.91	-	-	-	26.32	0.22	-	58
Jun-25 78.00	0.57	-	-	-	26.03	0.15	-	25
Jun-25 80.00	0.35	-	-	-	25.74	0.10	-	75
Jun-25 82.00	0.21	-	-	-	25.45	0.06	-	1
Jun-25 84.00	0.11	-	-	-	25.15	0.04	-	5
Sep-25 49.00	20.53	-	-	-	40.14	0.94	-	25
Sep-25 52.00	17.75	-	-	-	37.98	0.91	-	25
Sep-25 62.00	9.27	-	-	-	30.77	0.74	-	32
Sep-25 64.00	7.75	-	-	-	29.33	0.69	-	50
Sep-25 66.00	6.37	-	-	-	27.89	0.63	-	31
Sep-25 68.00	5.03	-	-	-	26.44	0.56	-	75
Sep-25 70.00	4.02	-	-	-	25.63	0.49	-	26
Sep-25 74.00	2.46	-	-	-	24.99	0.35	-	101
Sep-25 76.00	1.89	-	-	-	24.67	0.29	-	127
Sep-25 78.00	1.39	1.12	1.12	1.12	24.35	0.23	25	100
Sep-25 80.00	1.04	-	-	-	24.03	0.19	-	150
Sep-25 82.00	0.74	-	-	-	23.71	0.14	-	100
Sep-25 84.00	0.51	-	-	-	23.40	0.11	-	35
Dec-25 64.00	8.71	-	-	-	27.69	0.67	-	35
Dec-25 72.00	4.15	-	-	-	24.25	0.45	-	25
Dec-25 76.00	2.75	-	-	-	23.71	0.34	-	76
Dec-25 78.00	2.24	-	-	-	23.43	0.29	-	75
Dec-25 80.00	1.73	-	-	-	23.16	0.25	-	58
Dec-25 82.00	1.38	-	-	-	22.89	0.21	-	175
Dec-25 84.00	1.03	-	-	-	22.62	0.17	-	86
Dec-25 86.00	0.80	-	-	-	22.35	0.13	-	80
Dec-25 88.00	0.58	-	-	-	22.08	0.10	-	50
Mar-26 49.00	21.10	-	-	-	34.40	0.89	-	50
Mar-26 50.00	20.22	-	-	-	33.91	0.88	-	100
Jun-26 64.00	10.04	-	-	-	26.26	0.66	-	1
Jun-26 80.00	2.97	-	-	-	22.57	0.31	-	1
Dec-26 58.00	15.00	-	-	-	28.15	0.75	-	25
Dec-26 64.00	11.06	-	-	-	26.06	0.65	-	25
Dec-26 66.00	9.81	-	-	-	25.36	0.61	-	25
Dec-26 72.00	6.80	-	-	-	23.91	0.50	-	25
Jun-27 52.00	19.94	-	-	-	29.58	0.81	-	25
Jun-27 58.00	15.72	-	-	-	27.67	0.73	-	25
Jun-27 62.00	13.19	-	-	-	26.39	0.68	-	50
Jun-27 66.00	10.72	-	-	-	25.11	0.61	-	25
Jun-27 68.00	9.67	-	-	-	24.47	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 60.00	-	-	-	-	46.75	-	-	4
Apr-25 w0 62.00	-	-	-	-	44.64	-	-	1
Apr-25 w0 64.00	0.01	-	-	-	42.53	-0.01	-	26
Apr-25 w0 66.00	0.07	-	-	-	40.42	-0.07	-	20
Apr-25 w0 68.00	0.42	-	-	-	38.31	-0.32	-	10
Apr-25 w0 70.00	1.45	-	-	-	37.18	-0.72	-	25
Apr-25 w0 72.00	3.16	-	-	-	36.84	-0.95	25	-
Apr-25 w0 74.00	5.12	-	-	-	36.49	-1.00	24	1
Apr-25 w0 78.00	9.12	-	-	-	35.79	-1.00	25	-
Apr-25 w0 80.00	11.12	-	-	-	35.44	-1.00	25	-
May-25 56.00	0.14	-	-	-	42.24	-0.04	-	3
May-25 58.00	0.23	-	-	-	40.23	-0.06	-	3
May-25 62.00	0.57	-	-	-	36.21	-0.14	-	1
May-25 74.00	5.66	-	-	-	28.34	-0.80	-	1
Jun-25 39.00	0.03	-	-	-	55.43	-0.01	-	34
Jun-25 40.00	0.04	-	-	-	54.47	-0.01	-	25
Jun-25 41.00	0.04	-	-	-	53.52	-0.01	-	25
Jun-25 44.00	0.08	-	-	-	50.66	-0.01	-	25
Jun-25 45.00	0.09	-	-	-	49.71	-0.02	-	25
Jun-25 46.00	0.11	-	-	-	48.75	-0.02	-	25
Jun-25 47.00	0.13	-	-	-	47.80	-0.02	-	25
Jun-25 48.00	0.15	-	-	-	46.85	-0.03	-	30
Jun-25 50.00	0.21	-	-	-	44.94	-0.04	-	26
Jun-25 52.00	0.29	-	-	-	43.03	-0.05	-	25
Jun-25 54.00	0.38	-	-	-	41.13	-0.07	-	32
Jun-25 58.00	0.69	-	-	-	37.31	-0.12	-	50
Jun-25 60.00	0.91	-	-	-	35.41	-0.16	-	51
Jun-25 62.00	1.22	-	-	-	33.50	-0.20	-	32
Jun-25 64.00	1.58	-	-	-	31.59	-0.26	-	51
Jun-25 66.00	2.08	-	-	-	29.69	-0.34	-	350
Jun-25 68.00	2.72	-	-	-	27.78	-0.42	-	180
Jun-25 70.00	3.64	-	-	-	26.78	-0.52	-	40
Jun-25 72.00	4.84	-	-	-	26.49	-0.62	-	25
Sep-25 43.00	0.32	-	-	-	43.00	-0.04	-	25
Sep-25 44.00	0.36	-	-	-	42.28	-0.04	-	25
Sep-25 48.00	0.58	-	-	-	39.40	-0.07	-	25
Sep-25 49.00	0.65	-	-	-	38.67	-0.07	-	25
Sep-25 50.00	0.72	-	-	-	37.95	-0.08	-	2
Sep-25 52.00	0.88	-	-	-	36.51	-0.10	-	1,000
Sep-25 56.00	1.33	-	-	-	33.63	-0.15	-	50
Sep-25 58.00	1.64	-	-	-	32.19	-0.19	-	25
Sep-25 60.00	1.98	-	-	-	30.74	-0.22	-	1
Sep-25 62.00	2.41	-	-	-	29.30	-0.27	-	210
Sep-25 64.00	2.90	-	-	-	27.86	-0.32	-	75
Sep-25 66.00	3.51	-	-	-	26.42	-0.38	-	101
Sep-25 68.00	4.18	-	-	-	24.97	-0.45	-	175
Sep-25 70.00	5.17	-	-	-	24.16	-0.53	-	50
Dec-25 39.00	0.36	-	-	-	41.63	-0.03	-	25
Dec-25 40.00	0.41	-	-	-	41.01	-0.04	-	25
Dec-25 44.00	0.63	-	-	-	38.53	-0.06	-	25
Dec-25 45.00	0.70	-	-	-	37.91	-0.07	-	27
Dec-25 46.00	0.78	-	-	-	37.29	-0.07	-	25
Dec-25 47.00	0.85	-	-	-	36.67	-0.08	-	25
Dec-25 48.00	0.92	-	-	-	36.05	-0.09	-	50
Dec-25 49.00	1.01	-	-	-	35.43	-0.10	-	25
Dec-25 50.00	1.13	-	-	-	34.81	-0.11	-	501
Dec-25 52.00	1.36	-	-	-	33.58	-0.13	-	25
Dec-25 54.00	1.58	-	-	-	32.34	-0.15	-	25
Dec-25 56.00	1.91	-	-	-	31.10	-0.18	-	50
Dec-25 58.00	2.25	-	-	-	29.86	-0.21	-	125
Dec-25 60.00	2.63	-	-	-	28.62	-0.24	-	185
Dec-25 62.00	3.11	-	-	-	27.38	-0.29	-	90
Dec-25 64.00	3.59	-	-	-	26.14	-0.33	-	75
Dec-25 66.00	4.24	-	-	-	24.90	-0.38	-	75
Dec-25 68.00	4.91	-	-	-	23.67	-0.44	-	25
Dec-25 70.00	5.88	-	-	-	22.97	-0.51	-	26
Dec-25 72.00	7.00	-	-	-	22.70	-0.57	-	1
Dec-25 74.00	8.30	-	-	-	22.43	-0.63	-	1
Mar-26 44.00	0.80	-	-	-	34.67	-0.07	-	1
Mar-26 46.00	0.95	-	-	-	33.68	-0.08	-	25
Mar-26 50.00	1.41	-	-	-	31.71	-0.12	-	1
Jun-26 50.00	1.65	-	-	-	30.29	-0.13	-	28
Jun-26 52.00	1.95	-	-	-	29.42	-0.15	-	27
Jun-26 60.00	3.61	-	-	-	25.94	-0.27	-	43
Jun-26 62.00	4.12	-	-	-	25.07	-0.31	-	49
Jun-26 64.00	4.76	-	-	-	24.20	-0.35	-	28
Sep-26 64.00	5.48	-	-	-	23.67	-0.36	-	25
Sep-26 66.00	6.16	-	-	-	22.90	-0.40	-	25
Sep-26 68.00	7.00	-	-	-	22.14	-0.45	-	25
Sep-26 70.00	7.96	-	-	-	21.65	-0.49	-	25
Dec-26 62.00	5.22	-	-	-	24.13	-0.32	-	2
Dec-26 68.00	7.46	-	-	-	22.04	-0.44	-	1
Jun-27 44.00	1.79	-	-	-	29.11	-0.11	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.40	-	-	-	24.35	0.23	-	2

	Previous Close	23.71		15/04/25
	ARCELORMITTAL Close	23.85		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	0.95	-	-	-	55.46	0.82	-	1
Apr-25 w0 24.00	0.32	-	-	-	53.95	0.45	-	1
Apr-25 w0 27.00	-	-	-	-	49.17	-	-	4
Apr-25 w0 33.00	-	-	-	-	39.61	-	-	1
Apr-25 w0 34.00	-	-	-	-	38.02	-	-	2
May-25 22.00	2.54	-	-	-	52.89	0.73	-	1
May-25 24.00	1.33	-	-	-	50.17	0.52	-	1
May-25 33.00	0.01	-	-	-	46.39	0.01	-	3
May-25 34.00	-	-	-	-	45.97	-	-	1
Jun-25 24.00	1.79	-	-	-	47.20	0.52	-	40
Jun-25 25.00	1.36	-	-	-	46.90	0.44	-	111
Jun-25 29.00	0.40	-	-	-	45.67	0.18	-	5
Jun-25 30.00	0.28	-	-	-	45.36	0.13	-	10
Jun-25 31.00	0.19	-	-	-	45.05	0.10	-	1
Jun-25 33.00	0.09	-	-	-	44.44	0.05	-	4
Jun-25 39.00	-	-	-	-	42.59	-	-	5
Sep-25 21.00	4.41	-	-	-	47.55	0.71	-	2
Sep-25 26.00	1.85	-	-	-	43.02	0.43	-	5
Sep-25 28.00	1.23	-	-	-	42.07	0.33	-	16
Sep-25 29.00	1.00	-	-	-	41.59	0.28	-	5
Sep-25 30.00	0.79	-	-	-	41.12	0.24	-	10
Dec-25 20.00	5.51	-	-	-	46.31	0.75	-	1
Dec-25 21.00	4.84	-	-	-	45.25	0.70	-	2
Dec-25 24.00	3.17	-	-	-	42.18	0.56	-	13
Dec-25 25.00	2.76	-	-	-	41.88	0.51	-	2
Dec-25 27.00	2.05	-	-	-	41.30	0.42	-	8
Dec-25 28.00	1.74	-	-	-	41.00	0.38	-	9
Dec-25 32.00	0.89	-	-	-	39.83	0.23	-	50
Mar-26 25.00	3.23	-	-	-	40.79	0.53	-	1
Jun-29 24.00	6.11	-	-	-	34.71	0.64	-	1
Dec-29 30.00	4.74	-	-	-	34.39	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	-	-	-	-	57.18	-	-	1
Apr-25 w0 23.00	0.09	-	-	-	54.19	-0.18	-	1
Apr-25 w0 25.00	1.20	-	-	-	51.09	-0.89	-	2
Apr-25 w0 26.00	2.15	-	-	-	49.49	-0.99	-	3
Apr-25 w0 27.00	3.15	-	-	-	47.90	-1.00	10	-
Apr-25 w0 28.00	4.15	-	-	-	46.31	-1.00	5	-
Apr-25 w0 29.00	5.15	-	-	-	44.71	-1.00	10	-
May-25 22.00	0.70	-	-	-	51.34	-0.29	-	11
May-25 26.00	2.85	-	-	-	47.78	-0.73	-	12
Jun-25 18.50	0.33	-	-	-	52.97	-0.11	-	12
Jun-25 20.00	0.59	-	-	-	50.94	-0.19	-	12
Jun-25 21.00	0.82	-	-	-	49.58	-0.25	-	1
Jun-25 22.00	1.14	-	-	-	48.23	-0.32	-	134
Jun-25 25.00	2.59	-	-	-	45.37	-0.57	-	8
Jun-25 27.00	4.01	-	-	-	44.75	-0.72	-	23
Jun-25 28.00	4.80	-	-	-	44.44	-0.79	-	2
Sep-25 15.50	0.35	-	-	-	53.03	-0.08	-	4
Sep-25 23.00	2.30	-	-	-	43.81	-0.40	-	4
Sep-25 24.00	2.76	-	-	-	42.69	-0.46	-	6
Sep-25 25.00	3.33	-	-	-	42.21	-0.52	-	3
Sep-25 26.00	3.95	-	-	-	41.74	-0.58	-	7
Dec-25 15.50	0.63	-	-	-	50.06	-0.11	-	4
Dec-25 16.50	0.79	-	-	-	49.00	-0.14	-	2
Dec-25 19.50	1.56	-	-	-	45.81	-0.24	-	3
Dec-25 20.00	1.72	-	-	-	45.28	-0.26	-	2
Dec-25 22.00	2.45	-	-	-	43.16	-0.35	-	1
Dec-25 23.00	2.87	-	-	-	42.09	-0.40	-	3
Dec-25 25.00	3.94	-	-	-	40.85	-0.50	-	1
Mar-26 15.50	0.79	-	-	-	46.99	-0.12	-	2
Mar-26 24.00	3.74	-	-	-	39.85	-0.44	-	1
Mar-26 25.00	4.34	-	-	-	39.74	-0.48	-	3

	Previous Close	5.18		15/04/25
	ATRESMEDIA Close	5.30		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.07	-	-	-	25.97	0.69	-	1
Jun-25 4.90	0.47	-	-	-	25.03	0.83	-	10
Sep-25 4.80	0.55	-	-	-	23.65	0.87	-	13
Sep-25 5.25	0.22	-	-	-	21.78	0.56	-	7
Dec-25 3.00	2.31	-	-	-	27.94	1.00	-	1
Dec-25 4.80	0.55	-	-	-	23.30	0.85	-	1
Dec-25 5.00	0.40	-	-	-	22.78	0.73	-	8
Mar-26 5.25	0.29	-	-	-	23.17	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.01	-	-	-	21.39	-0.05	-	5
Dec-25 4.90	0.38	-	-	-	18.11	-0.57	-	2

	Previous Close	2.42		15/04/25
	B.SABADELL Close	2.49		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.50	-	-	-	36.89	0.98	-	2
May-25 2.80	0.02	-	-	-	35.58	0.14	-	10
Jun-25 2.40	0.20	-	-	-	35.36	0.64	-	9
Jun-25 2.60	0.11	-	-	-	35.04	0.43	-	2
Jun-25 2.70	0.08	-	-	-	35.01	0.33	-	5
Jun-25 2.90	0.03	-	-	-	34.96	0.18	-	16
Sep-25 2.00	0.54	-	-	-	34.80	0.88	-	6
Sep-25 2.70	0.13	-	-	-	32.98	0.40	-	800
Sep-25 3.00	0.06	-	-	-	32.82	0.22	-	5
Sep-25 3.10	0.04	-	-	-	32.76	0.17	-	100
Dec-25 2.60	0.21	-	-	-	33.07	0.48	-	5
Dec-25 2.90	0.12	-	-	-	32.91	0.32	-	13
Dec-25 3.00	0.10	-	-	-	32.86	0.28	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	29.97	-	-	25
Apr-25 w0 2.30	-	-	-	-	29.06	-	-	5
Apr-25 w0 2.60	0.11	-	-	-	28.62	-0.98	-	7
Apr-25 w0 2.70	0.21	-	-	-	28.60	-1.00	-	20
May-25 2.50	0.09	-	-	-	30.00	-0.49	-	6
May-25 2.60	0.15	-	-	-	30.00	-0.67	-	3
May-25 2.70	0.23	-	-	-	30.00	-0.81	-	3
May-25 2.80	0.32	-	-	-	30.00	-0.91	-	1
Jun-25 1.00	-	-	-	-	36.24	-	-	4,765
Jun-25 1.10	-	-	-	-	35.92	-	-	2,350
Jun-25 1.20	-	-	-	-	35.60	-	-	1
Jun-25 1.40	-	-	-	-	34.95	-	-	5,248
Jun-25 1.60	-	-	-	-	34.31	-	-	20
Jun-25 1.70	-	-	-	-	33.99	-	-	4
Jun-25 1.80	-	-	-	-	33.67	-0.01	-	31
Jun-25 1.90	-	-	-	-	33.35	-0.02	-	552
Jun-25 2.00	0.01	-	-	-	33.03	-0.05	-	500
Jun-25 2.20	0.03	-	-	-	32.38	-0.16	-	4
Jun-25 2.40	0.09	-	-	-	31.74	-0.36	-	7
Jun-25 2.50	0.13	-	-	-	31.45	-0.48	-	3
Jun-25 2.70	0.26	-	-	-	31.39	-0.70	-	1
Jun-25 2.90	0.43	-	-	-	31.34	-0.87	-	10
Sep-25 1.80	0.01	-	-	-	30.36	-0.05	-	4
Sep-25 2.40	0.16	-	-	-	28.28	-0.42	-	16
Sep-25 2.50	0.21	-	-	-	27.96	-0.51	-	4
Sep-25 2.60	0.27	-	-	-	27.90	-0.60	-	25
Sep-25 2.80	0.42	-	-	-	27.79	-0.74	-	1
Dec-25 1.60	0.01	-	-	-	29.42	-0.03	-	10,000
Dec-25 2.20	0.11	-	-	-	27.97	-0.28	-	8
Dec-25 2.30	0.15	-	-	-	27.73	-0.35	-	40
Dec-25 2.50	0.25	-	-	-	27.27	-0.49	-	211
Dec-25 2.60	0.31	-	-	-	27.21	-0.57	-	1
Dec-25 2.80	0.45	-	-	-	27.10	-0.69	-	11

	Previous Close	9.82		15/04/25
	BANKINTER Close	10.06		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.75	1.31	-	-	-	36.16	1.00	-	1
Apr-25 w0 9.25	0.81	-	-	-	34.55	1.00	-	25
Apr-25 w0 10.00	0.13	-	-	-	32.14	0.60	-	1
May-25 10.00	0.41	-	-	-	31.64	0.55	-	20
May-25 10.50	0.20	0.14	0.14	0.14	30.86	0.34	1	1
Jun-25 8.75	1.46	-	-	-	33.66	0.86	-	2
Jun-25 10.50	0.33	0.36	0.36	0.36	28.98	0.40	1	3
Sep-25 7.75	2.40	-	-	-	32.27	0.93	-	5
Sep-25 10.50	0.53	-	-	-	27.66	0.44	-	100
Sep-25 11.00	0.35	-	-	-	26.87	0.33	-	25
Dec-25 6.75	3.35	-	-	-	32.19	0.97	-	346
Dec-25 7.25	2.88	-	-	-	31.58	0.94	-	322
Dec-25 7.75	2.44	-	-	-	30.97	0.90	-	49
Dec-25 8.00	2.23	-	-	-	30.66	0.87	-	12
Dec-25 8.25	2.03	-	-	-	30.35	0.84	-	2
Dec-25 8.50	1.84	-	-	-	30.05	0.80	-	10
Dec-25 9.25	1.32	-	-	-	29.13	0.69	-	3
Dec-25 9.50	1.17	-	-	-	28.82	0.64	-	13
Mar-26 8.50	1.90	-	-	-	29.58	0.78	-	3
Mar-26 11.00	0.62	-	-	-	27.36	0.40	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	39.25	-	-	1
Apr-25 w0 8.50	-	-	-	-	36.03	-	-	3
Apr-25 w0 9.25	-	-	-	-	33.62	-	-	1
Apr-25 w0 10.00	0.07	-	-	-	31.21	-0.40	-	7
Apr-25 w0 10.50	0.45	-	-	-	30.43	-0.97	-	12
May-25 10.00	0.33	-	-	-	30.89	-0.45	-	1
Jun-25 3.80	-	-	-	-	47.08	-	-	1
Jun-25 6.25	-	-	-	-	39.69	-	-	4
Jun-25 6.50	-	-	-	-	38.93	-	-	1,005
Jun-25 6.75	-	-	-	-	38.18	-0.01	-	3
Jun-25 7.00	-	-	-	-	37.43	-0.01	-	2
Jun-25 7.25	0.01	-	-	-	36.67	-0.01	-	10
Jun-25 8.25	0.05	-	-	-	33.66	-0.07	-	1
Jun-25 8.75	0.10	-	-	-	32.15	-0.13	-	30
Jun-25 9.25	0.19	-	-	-	30.64	-0.23	-	50
Jun-25 9.50	0.26	-	-	-	29.88	-0.30	-	20
Sep-25 6.00	-	-	-	-	32.98	-0.01	-	4
Sep-25 7.50	0.06	-	-	-	30.44	-0.06	-	2
Sep-25 7.75	0.08	-	-	-	30.02	-0.08	-	1
Sep-25 8.00	0.10	-	-	-	29.59	-0.10	-	5
Sep-25 8.75	0.24	-	-	-	28.33	-0.21	-	1
Sep-25 9.25	0.38	-	-	-	27.48	-0.30	-	6
Sep-25 10.50	0.95	-	-	-	25.41	-0.58	-	1
Dec-25 6.00	0.02	-	-	-	30.02	-0.02	-	6
Dec-25 6.50	0.04	-	-	-	29.41	-0.04	-	1,000
Dec-25 7.50	0.13	-	-	-	28.18	-0.11	-	5
Dec-25 8.00	0.21	-	-	-	27.57	-0.16	-	35
Dec-25 11.50	1.94	1.90	1.90	1.90	23.37	-0.77	25	25
Mar-26 5.50	0.02	-	-	-	29.77	-0.02	-	3
Mar-26 8.00	0.30	-	-	-	27.45	-0.19	-	2
Mar-26 9.50	0.82	-	-	-	26.06	-0.41	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.53	-	-	-	32.81	0.95	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	36.67	-0.01	-	1

	Previous Close	11.66		15/04/25
	BBVA Close	11.91		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	1.41	-	-	-	61.05	1.00	-	10
Apr-25 w0 11.00	0.92	0.79	0.80	0.78	58.15	0.97	3	253
Apr-25 w0 11.50	0.46	0.42	0.42	0.42	55.26	0.81	2	660
Apr-25 w0 12.00	0.15	-	-	-	52.77	0.43	-	368
Apr-25 w0 12.50	0.02	-	-	-	52.17	0.11	-	760
Apr-25 w0 13.00	-	-	-	-	51.57	0.01	-	420
Apr-25 w0 13.50	-	-	-	-	50.97	-	-	86
Apr-25 w0 14.00	-	-	-	-	50.36	-	-	83
Apr-25 w0 14.50	-	-	-	-	49.76	-	-	4
Apr-25 w0 15.00	-	-	-	-	49.16	-	-	20
Apr-25 w4 11.00	1.02	0.96	0.96	0.96	53.35	0.83	2	2
Apr-25 w4 11.50	0.64	-	-	-	50.48	0.68	-	10
Apr-25 w4 12.00	0.34	0.27	0.27	0.26	48.05	0.48	2	2
May-25 w1 12.00	0.45	-	-	-	47.18	0.50	-	30
May-25 9.25	2.74	-	-	-	61.24	0.94	-	2
May-25 9.75	2.29	-	-	-	58.37	0.90	-	150
May-25 10.00	2.07	-	-	-	56.94	0.87	-	300
May-25 10.50	1.64	1.58	1.58	1.58	54.07	0.81	150	150
May-25 11.00	1.25	-	-	-	51.20	0.73	-	303
May-25 11.50	0.90	-	-	-	48.33	0.63	-	451
May-25 12.00	0.61	-	-	-	45.92	0.51	-	11
May-25 12.50	0.41	-	-	-	45.60	0.39	-	40
May-25 13.00	0.26	-	-	-	45.28	0.28	-	2,475
May-25 13.50	0.16	0.08	0.08	0.08	44.96	0.19	10	40
May-25 14.00	0.09	-	-	-	44.63	0.12	-	133
May-25 14.50	0.05	-	-	-	44.31	0.08	-	10
May-25 15.00	0.03	-	-	-	43.99	0.04	-	10
May-25 15.50	0.01	-	-	-	43.67	0.02	-	10
Jun-25 8.75	3.31	-	-	-	56.84	0.92	-	144
Jun-25 9.00	3.08	-	-	-	55.49	0.91	-	10,039
Jun-25 9.25	2.86	-	-	-	54.14	0.89	-	9
Jun-25 9.50	2.64	-	-	-	52.79	0.87	-	1,601
Jun-25 9.75	2.43	-	-	-	51.44	0.85	-	448
Jun-25 10.00	2.21	-	-	-	50.09	0.83	-	14,335
Jun-25 10.50	1.81	-	-	-	47.39	0.77	-	393
Jun-25 11.00	1.43	-	-	-	44.69	0.70	-	553
Jun-25 11.50	1.09	0.93	0.93	0.93	41.98	0.62	120	160
Jun-25 12.00	0.79	-	-	-	39.73	0.53	-	124
Jun-25 12.50	0.58	-	-	-	39.51	0.43	-	158
Jun-25 13.00	0.41	-	-	-	39.28	0.34	-	1,188
Jun-25 13.50	0.29	-	-	-	39.06	0.26	-	244
Jun-25 14.00	0.20	-	-	-	38.83	0.19	-	73
Jun-25 14.50	0.13	-	-	-	38.61	0.14	-	10,630
Jun-25 15.00	0.08	-	-	-	38.39	0.09	-	19
Jun-25 15.50	0.05	-	-	-	38.16	0.07	-	10
Sep-25 8.50	3.71	-	-	-	48.52	0.89	-	2
Sep-25 8.75	3.50	-	-	-	47.52	0.88	-	2
Sep-25 9.00	3.28	-	-	-	46.52	0.86	-	1
Sep-25 9.25	3.07	-	-	-	45.52	0.85	-	100
Sep-25 9.50	2.87	-	-	-	44.52	0.83	-	10
Sep-25 9.75	2.67	-	-	-	43.51	0.81	-	878
Sep-25 10.00	2.47	-	-	-	42.51	0.79	-	639
Sep-25 10.50	2.09	-	-	-	40.51	0.74	-	1,100
Sep-25 11.00	1.73	-	-	-	38.51	0.68	-	17
Sep-25 11.50	1.40	-	-	-	36.51	0.62	-	102
Sep-25 12.00	1.10	-	-	-	34.82	0.55	-	198
Sep-25 12.50	0.88	-	-	-	34.56	0.48	-	155
Sep-25 13.00	0.70	0.75	0.75	0.70	34.29	0.41	5	166
Sep-25 13.50	0.54	-	-	-	34.02	0.34	-	1,451
Sep-25 14.00	0.42	-	-	-	33.76	0.28	-	24
Sep-25 14.50	0.32	-	-	-	33.49	0.23	-	8
Sep-25 15.00	0.24	-	-	-	33.23	0.18	-	5
Sep-25 15.50	0.18	-	-	-	32.96	0.14	-	2
Sep-25 16.50	0.09	-	-	-	32.43	0.08	-	10
Sep-25 17.00	0.06	-	-	-	32.16	0.06	-	80
Sep-25 17.50	0.04	-	-	-	31.90	0.05	-	10
Dec-25 7.50	4.64	-	-	-	49.23	0.93	-	50
Dec-25 7.75	4.42	-	-	-	48.39	0.92	-	100
Dec-25 8.00	4.20	-	-	-	47.55	0.91	-	14
Dec-25 8.50	3.77	-	-	-	45.87	0.88	-	1
Dec-25 8.75	3.56	-	-	-	45.03	0.86	-	105
Dec-25 9.00	3.36	-	-	-	44.19	0.85	-	2
Dec-25 9.25	3.16	-	-	-	43.35	0.83	-	102
Dec-25 9.50	2.95	-	-	-	42.51	0.81	-	152
Dec-25 9.75	2.76	-	-	-	41.67	0.79	-	161
Dec-25 10.00	2.58	2.45	2.45	2.45	40.83	0.77	1	26
Dec-25 10.50	2.21	-	-	-	39.16	0.72	-	575
Dec-25 11.00	1.87	-	-	-	37.48	0.67	-	10,119
Dec-25 11.50	1.55	-	-	-	35.80	0.61	-	263
Dec-25 12.00	1.27	-	-	-	34.37	0.55	-	10,214
Dec-25 12.50	1.05	-	-	-	34.09	0.49	-	689
Dec-25 13.00	0.87	-	-	-	33.81	0.43	-	5,216
Dec-25 13.50	0.70	-	-	-	33.53	0.37	-	602
Dec-25 14.00	0.58	-	-	-	33.25	0.32	-	364
Dec-25 14.50	0.46	-	-	-	32.97	0.27	-	72
Dec-25 15.00	0.37	-	-	-	32.69	0.23	-	68
Dec-25 15.50	0.29	-	-	-	32.41	0.19	-	43
Dec-25 16.00	0.22	-	-	-	32.13	0.16	-	80
Dec-25 16.50	0.17	-	-	-	31.85	0.13	-	14
Dec-25 17.00	0.13	-	-	-	31.57	0.10	-	10
Dec-25 17.50	0.10	-	-	-	31.29	0.08	-	10
Mar-26 7.25	4.89	-	-	-	46.39	0.93	-	6
Mar-26 8.25	4.03	-	-	-	43.62	0.88	-	1
Mar-26 9.00	3.43	-	-	-	41.54	0.83	-	3,205
Mar-26 9.25	3.23	-	-	-	40.85	0.81	-	325
Mar-26 9.50	3.05	-	-	-	40.16	0.79	-	25
Mar-26 10.00	2.69	-	-	-	38.77	0.75	-	25
Mar-26 10.50	2.33	-	-	-	37.39	0.71	-	75
Mar-26 11.00	2.02	-	-	-	36.00	0.66	-	125
Mar-26 11.50	1.70	-	-	-	34.62	0.61	-	25
Mar-26 12.00	1.44	-	-	-	33.43	0.55	4,000	4,014
Mar-26 12.50	1.22	-	-	-	33.17	0.50	-	300
Mar-26 13.00	1.04	-	-	-	32.90	0.45	-	300
Mar-26 13.50	0.88	-	-	-	32.63	0.40	-	300
Mar-26 14.00	0.73	-	-	-	32.37	0.35	-	600
Mar-26 14.50	0.62	-	-	-	32.10	0.31	-	150
Jun-26 7.75	4.46	-	-	-	44.78	0.90	-	150
Jun-26 8.25	4.05	-	-	-	43.47	0.87	-	150
Jun-26 8.50	3.85	-	-	-	42.81	0.86	-	150
Jun-26 8.75	3.65	-	-	-	42.15	0.84	-	300
Jun-26 9.00	3.46	-	-	-	41.50	0.82	-	350
Jun-26 9.25	3.27	-	-	-	40.84	0.81	-	225
Jun-26 9.50	3.09	-	-	-	40.18	0.79	-	225
Jun-26 9.75	2.91	-	-	-	39.52	0.77	-	150
Jun-26 10.00	2.73	-	-	-	38.86	0.75	-	25
Jun-26 10.50	2.40	-	-	-	37.55	0.70	-	50
Jun-26 11.00	2.08	-	-	-	36.23	0.66	-	125
Jun-26 11.50	1.78	-	-	-	34.92	0.61	-	2,750
Jun-26 12.00	1.52	-	-	-	33.78	0.55	-	196
Jun-26 12.50	1.30	-	-	-	33.48	0.50	-	50
Jun-26 13.00	1.13	-	-	-	33.17	0.46	-	25
Sep-26 8.50	3.88	-	-	-	41.23	0.85	-	450
Sep-26 8.75	3.69	-	-	-	40.67	0.83	-	300
Sep-26 9.00	3.51	-	-	-	40.11	0.81	-	650
Sep-26 9.25	3.33	-	-	-	39.55	0.79	-	600
Sep-26 9.50	3.15	-	-	-	38.99	0.78	-	700
Sep-26 9.75	2.98	-	-	-	38.43	0.76	-	500
Sep-26 10.00	2.80	-	-	-	37.87	0.74	-	325
Sep-26 10.50	2.49	-	-	-	36.75	0.69	-	75
Sep-26 11.00	2.19	-	-	-	35.63	0.65	-	50
Sep-26 11.50	1.90	-	-	-	34.51	0.60	-	25
Sep-26 12.50	1.44	-	-	-	33.26	0.51	-	200
Sep-26 13.00	1.27	-	-	-	32.98	0.47	-	75
Sep-26 13.50	1.11	-	-	-	32.70	0.43	-	75
Sep-26 14.00	0.95	-	-	-	32.42	0.38	-	75
Sep-26 14.50	0.83	-	-	-	32.14	0.35	-	75
Dec-26 8.75	3.72	-	-	-	40.66	0.83	-	150
Dec-26 9.00	3.54	-	-	-	40.15	0.81	-	5,150
Dec-26 9.75	3.02	-	-	-	38.61	0.75	-	25
Dec-26 10.00	2.86	-	-	-	38.10	0.73	-	36
Dec-26 10.50	2.56	-	-	-	37.08	0.69	-	4
Dec-26 11.00	2.25	-	-	-	36.06	0.65	-	50
Dec-26 11.50	1.99	-	-	-	35.04	0.60	-	1
Dec-26 12.00	1.74	-	-	-	34.14	0.56	-	25
Dec-26 12.50	1.53	-	-	-	33.84	0.52	-	26
Dec-26 13.00	1.37	-	-	-	33.53	0.48	-	25
Mar-27 10.00	2.96	-	-	-	38.04	0.72	-	25
Mar-27 12.00	1.88	-	-	-	34.34	0.56	-	25
Mar-27 13.00	1.50	-	-	-	33.67	0.49	-	1
Jun-27 8.25	4.14	-	-	-	41.31	0.85	-	16
Jun-27 8.50	3.96	-	-	-	40.85	0.84	-	100
Jun-27 9.00	3.60	-	-	-	39.93	0.80	-	25
Jun-27 11.50	2.14	-	-	-	35.31	0.61	-	25
Jun-27 12.00	1.90	-	-	-	34.49	0.57	-	25
Jun-27 12.50	1.70	-	-	-	34.15	0.53	-	25
Jun-27 13.00	1.54	-	-	-	33.82	0.49	-	1
Dec-27 6.75	5.34	-	-	-	43.59	0.94	-	300
Dec-27 7.00	5.13	-	-	-	43.16	0.93	-	150
Dec-27 7.25	4.93	-	-	-	42.74	0.91	-	150
Dec-27 7.50	4.73	-	-	-	42.31	0.90	-	150
Dec-27 7.75	4.54	-	-	-	41.88	0.88	-	150
Dec-27 9.75	3.21	-	-	-	38.47	0.74	-	1
Dec-27 10.00	3.06	-	-	-	38.04	0.72	-	7,543
Dec-27 11.00	2.52	-	-	-	36.33	0.65	-	150
Dec-27 11.50	2.28	-	-	-	35.48	0.61	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	64.63	-	-	10
Apr-25 w0 9.75	-	-	-	-	60.28	-	-	153
Apr-25 w0 10.00	-	-	-	-	58.84	-	-	5,018
Apr-25 w0 10.50	-	-	-	-	55.94	-	-	416
Apr-25 w0 11.00	-	-	-	-	53.04	-0.02	-	166
Apr-25 w0 11.50	0.04	0.13	0.13	0.13	50.15	-0.17	1	424
Apr-25 w0 12.00	0.22	-	-	-	47.66	-0.58	-	583
Apr-25 w0 12.50	0.61	0.75	0.75	0.75	47.06	-0.92	10	459
Apr-25 w0 13.00	1.09	-	-	-	46.46	-1.00	-	250
Apr-25 w0 13.50	1.59	-	-	-	45.86	-1.00	-	250
Apr-25 w0 14.00	2.09	-	-	-	45.25	-1.00	-	150
Apr-25 w4 8.25	-	-	-	-	64.63	-	-	10
Apr-25 w4 13.00	1.13	-	-	-	42.68	-0.89	-	10
May-25 w1 9.50	0.02	-	-	-	56.85	-0.03	-	10
May-25 w1 10.50	0.08	-	-	-	51.14	-0.11	-	10
May-25 w1 11.50	0.28	-	-	-	45.43	-0.34	-	10
May-25 9.75	0.09	-	-	-	54.60	-0.09	-	10
May-25 10.00	0.11	-	-	-	53.17	-0.11	-	48
May-25 10.50	0.17	-	-	-	50.30	-0.17	-	209
May-25 11.00	0.27	0.25	0.25	0.25	47.43	-0.26	1	18
May-25 11.50	0.42	-	-	-	44.56	-0.36	-	21
May-25 12.00	0.62	-	-	-	42.15	-0.49	-	197
May-25 12.50	0.93	0.90	0.90	0.90	41.83	-0.63	10	20
May-25 13.00	1.28	-	-	-	41.51	-0.74	-	81
May-25 13.50	1.69	1.64	1.64	1.64	41.19	-0.84	150	150
Jun-25 4.40	-	-	-	-	78.48	-	-	2
Jun-25 5.25	-	-	-	-	73.88	-	-	5
Jun-25 5.75	0.01	-	-	-	71.18	-0.01	-	10
Jun-25 6.25	0.01	-	-	-	68.48	-0.01	-	60,000
Jun-25 6.50	0.02	-	-	-	67.13	-0.01	-	8
Jun-25 6.75	0.02	-	-	-	65.78	-0.01	-	1
Jun-25 7.25	0.03	-	-	-	63.08	-0.02	-	52,350
Jun-25 7.50	0.04	-	-	-	61.73	-0.03	-	257
Jun-25 7.75	0.05	-	-	-	60.38	-0.03	-	335
Jun-25 8.00	0.06	-	-	-	59.03	-0.04	-	15,979
Jun-25 8.25	0.07	-	-	-	57.68	-0.05	-	430
Jun-25 8.50	0.08	-	-	-	56.33	-0.06	-	113
Jun-25 8.75	0.10	-	-	-	54.98	-0.07	-	5,100
Jun-25 9.00	0.12	-	-	-	53.63	-0.09	-	23,762
Jun-25 9.25	0.14	-	-	-	52.28	-0.10	-	1,239
Jun-25 9.50	0.17	-	-	-	50.93	-0.12	-	2,015
Jun-25 9.75	0.21	-	-	-	49.58	-0.14	-	650
Jun-25 10.00	0.24	-	-	-	48.23	-0.16	-	4,665
Jun-25 10.50	0.33	-	-	-	45.53	-0.22	-	11,240
Jun-25 11.00	0.45	-	-	-	42.83	-0.29	-	766
Jun-25 11.50	0.60	-	-	-	40.12	-0.38	-	516
Jun-25 12.00	0.80	-	-	-	37.87	-0.48	-	286
Jun-25 12.50	1.08	-	-	-	37.65	-0.58	-	2,044
Jun-25 13.00	1.42	-	-	-	37.42	-0.68	-	10
Jun-25 13.50	1.81	-	-	-	37.20	-0.76	-	1
Jun-25 14.00	2.22	-	-	-	36.97	-0.83	-	1
Sep-25 6.00	0.04	-	-	-	57.38	-0.02	-	27,511
Sep-25 6.50	0.06	-	-	-	55.38	-0.03	-	5
Sep-25 6.75	0.07	-	-	-	54.38	-0.04	-	2,000
Sep-25 7.50	0.12	-	-	-	51.38	-0.06	-	59
Sep-25 7.75	0.14	-	-	-	50.38	-0.07	-	180
Sep-25 8.00	0.16	-	-	-	49.38	-0.08	-	111
Sep-25 8.25	0.18	-	-	-	48.38	-0.09	-	10
Sep-25 8.50	0.21	-	-	-	47.38	-0.10	-	10
Sep-25 8.75	0.24	-	-	-	46.38	-0.12	-	37
Sep-25 9.00	0.28	-	-	-	45.38	-0.13	-	304
Sep-25 9.25	0.31	-	-	-	44.38	-0.15	-	604
Sep-25 9.50	0.35	-	-	-	43.38	-0.17	-	452
Sep-25 9.75	0.40	-	-	-	42.37	-0.19	-	210
Sep-25 10.00	0.45	-	-	-	41.37	-0.21	-	223
Sep-25 10.50	0.56	-	-	-	39.37	-0.26	-	501
Sep-25 11.00	0.69	-	-	-	37.37	-0.32	-	210
Sep-25 11.50	0.86	-	-	-	35.37	-0.38	-	2
Sep-25 12.00	1.05	-	-	-	33.68	-0.46	-	10,163
Sep-25 13.50	2.00	-	-	-	32.88	-0.68	-	2
Dec-25 3.20	-	-	-	-	61.53	-	-	10
Dec-25 4.20	0.02	-	-	-	58.17	-0.01	-	100
Dec-25 4.30	0.02	-	-	-	57.84	-0.01	-	100
Dec-25 4.40	0.02	-	-	-	57.50	-0.01	-	200
Dec-25 4.50	0.02	-	-	-	57.17	-0.01	-	200
Dec-25 4.60	0.03	-	-	-	56.83	-0.01	-	200
Dec-25 4.70	0.03	-	-	-	56.49	-0.01	-	200
Dec-25 4.80	0.03	-	-	-	56.16	-0.02	-	100
Dec-25 4.90	0.04	-	-	-	55.82	-0.02	-	200
Dec-25 5.00	0.04	-	-	-	55.49	-0.02	-	1,500
Dec-25 5.25	0.05	-	-	-	54.65	-0.02	-	100
Dec-25 5.50	0.06	-	-	-	53.81	-0.03	-	100
Dec-25 6.00	0.09	-	-	-	52.13	-0.04	-	42
Dec-25 6.25	0.11	-	-	-	51.29	-0.04	-	2,953
Dec-25 6.50	0.12	-	-	-	50.45	-0.05	-	10
Dec-25 6.75	0.15	-	-	-	49.61	-0.06	-	10
Dec-25 7.00	0.17	-	-	-	48.77	-0.07	-	51,810
Dec-25 7.25	0.19	-	-	-	47.93	-0.08	-	150
Dec-25 7.50	0.22	-	-	-	47.09	-0.09	-	2,554
Dec-25 8.00	0.29	-	-	-	45.41	-0.11	-	48,002
Dec-25 8.25	0.32	-	-	-	44.57	-0.13	-	204
Dec-25 8.50	0.36	-	-	-	43.73	-0.14	-	71
Dec-25 8.75	0.40	-	-	-	42.89	-0.16	-	542
Dec-25 9.00	0.45	-	-	-	42.05	-0.17	-	53
Dec-25 9.25	0.50	-	-	-	41.21	-0.19	-	129
Dec-25 9.50	0.55	-	-	-	40.37	-0.21	-	657
Dec-25 9.75	0.61	-	-	-	39.53	-0.23	-	152
Dec-25 10.00	0.68	-	-	-	38.69	-0.25	-	10,195
Dec-25 10.50	0.81	-	-	-	37.02	-0.30	-	270
Dec-25 11.00	0.98	-	-	-	35.34	-0.36	-	572
Dec-25 11.50	1.15	-	-	-	33.66	-0.42	-	21
Dec-25 12.00	1.38	-	-	-	32.23	-0.48	-	16
Dec-25 12.50	1.66	-	-	-	31.95	-0.54	-	11
Dec-25 13.00	2.00	-	-	-	31.67	-0.60	-	3
Dec-25 13.50	2.34	-	-	-	31.39	-0.66	-	1
Dec-25 14.00	2.72	2.68	2.68	2.68	31.11	-0.71	100	100
Mar-26 6.00	0.12	-	-	-	47.87	-0.04	-	4
Mar-26 7.00	0.22	-	-	-	45.09	-0.08	-	2
Mar-26 7.25	0.25	-	-	-	44.40	-0.09	-	66,000
Mar-26 7.50	0.28	-	-	-	43.71	-0.10	-	75,005
Mar-26 8.00	0.36	-	-	-	42.32	-0.12	-	8,024
Mar-26 8.25	0.39	-	-	-	41.63	-0.14	-	69,000
Mar-26 8.50	0.45	-	-	-	40.94	-0.15	-	29,003
Mar-26 8.75	0.50	-	-	-	40.25	-0.17	-	5
Mar-26 9.00	0.55	-	-	-	39.55	-0.19	-	129
Mar-26 9.25	0.60	-	-	-	38.86	-0.20	-	25
Mar-26 9.50	0.66	-	-	-	38.17	-0.22	-	125
Mar-26 9.75	0.73	-	-	-	37.47	-0.24	-	125
Mar-26 10.00	0.80	-	-	-	36.78	-0.26	-	10
Mar-26 10.50	0.94	-	-	-	35.40	-0.31	-	12
Mar-26 12.00	1.54	-	-	-	31.44	-0.47	4,000	4,010
Mar-26 12.50	1.82	-	-	-	31.18	-0.52	-	170
Jun-26 5.25	0.11	-	-	-	47.88	-0.04	-	1
Jun-26 7.00	0.31	-	-	-	43.28	-0.10	-	23,800
Jun-26 7.25	0.34	-	-	-	42.62	-0.11	-	150
Jun-26 7.50	0.38	-	-	-	41.96	-0.12	-	14,800
Jun-26 7.75	0.42	-	-	-	41.30	-0.13	-	450
Jun-26 8.00	0.48	-	-	-	40.65	-0.15	-	2,800
Jun-26 8.50	0.58	-	-	-	39.33	-0.18	-	25
Jun-26 8.75	0.63	-	-	-	38.67	-0.20	-	75
Jun-26 9.00	0.69	-	-	-	38.02	-0.21	-	150
Jun-26 9.25	0.77	-	-	-	37.36	-0.23	-	275
Jun-26 9.50	0.84	-	-	-	36.70	-0.25	-	485
Jun-26 9.75	0.91	-	-	-	36.04	-0.27	-	1,059
Jun-26 10.00	0.98	-	-	-	35.38	-0.29	-	752
Jun-26 10.50	1.15	-	-	-	34.07	-0.34	-	2,750
Jun-26 11.00	1.33	-	-	-	32.75	-0.38	-	993
Jun-26 11.50	1.54	-	-	-	31.44	-0.44	-	2,752
Jun-26 12.50	2.07	-	-	-	30.00	-0.54	-	25
Jun-26 13.00	2.40	-	-	-	29.69	-0.59	-	50
Sep-26 6.75	0.31	-	-	-	41.73	-0.09	-	1
Sep-26 9.00	0.77	-	-	-	36.70	-0.22	-	674
Sep-26 9.25	0.85	-	-	-	36.14	-0.24	-	368
Sep-26 9.50	0.92	-	-	-	35.58	-0.25	-	25
Sep-26 9.75	0.99	-	-	-	35.02	-0.27	-	200
Sep-26 10.00	1.07	-	-	-	34.46	-0.29	-	150
Sep-26 10.50	1.26	-	-	-	33.34	-0.34	-	300
Sep-26 11.00	1.45	-	-	-	32.22	-0.38	-	300
Sep-26 12.50	2.19	-	-	-	29.85	-0.53	-	50
Dec-26 5.75	0.22	-	-	-	42.61	-0.07	-	150
Dec-26 6.00	0.25	-	-	-	42.09	-0.07	-	10,150
Dec-26 6.25	0.30	-	-	-	41.58	-0.09	-	150
Dec-26 6.50	0.34	-	-	-	41.07	-0.10	-	23,250
Dec-26 6.75	0.38	-	-	-	40.56	-0.11	-	450
Dec-26 7.00	0.42	-	-	-	40.05	-0.12	-	300
Dec-26 7.25	0.47	-	-	-	39.54	-0.13	-	600
Dec-26 7.50	0.53	-	-	-	39.03	-0.14	-	450
Dec-26 7.75	0.58	-	-	-	38.52	-0.16	-	451
Dec-26 8.00	0.64	-	-	-	38.01	-0.17	-	18,450
Dec-26 8.25	0.70	-	-	-	37.50	-0.19	-	15
Dec-26 8.50	0.76	-	-	-	36.99	-0.20	-	25,000
Dec-26 8.75	0.84	-	-	-	36.48	-0.22	-	311
Dec-26 9.00	0.91	-	-	-	35.97	-0.24	-	5,933
Dec-26 9.25	0.99	-	-	-	35.45	-0.25	-	75
Dec-26 9.50	1.06	-	-	-	34.94	-0.27	-	75
Dec-26 9.75	1.14	-	-	-	34.43	-0.29	-	200
Dec-26 10.00	1.24	-	-	-	33.92	-0.31	-	226
Dec-26 10.50	1.43	-	-	-	32.90	-0.35	-	300
Dec-26 11.00	1.63	-	-	-	31.88	-0.39	-	368
Dec-26 13.00	2.74	-	-	-	29.35	-0.57	-	12,500
Mar-27 8.50	0.83	-	-	-	36.20	-0.21	-	25
Mar-27 8.75	0.91	-	-	-	35.72	-0.22	-	25
Mar-27 9.00	0.98	-	-	-	35.25	-0.24	-	25
Mar-27 9.25	1.06	-	-	-	34.77	-0.26	-	25
Mar-27 9.50	1.14	-	-	-	34.30	-0.27	-	30
Mar-27 9.75	1.22	-	-	-	33.82	-0.29	-	25
Jun-27 4.30	0.12	-	-	-	42.76	-0.03	-	1
Jun-27 4.50	0.14	-	-	-	42.39	-0.04	-	1
Jun-27 4.90	0.18	-	-	-	41.65	-0.05	-	150
Jun-27 5.00	0.20	-	-	-	41.46	-0.05	-	300
Jun-27 5.25	0.22	-	-	-	41.00	-0.06	-	298
Jun-27 7.00	0.54	-	-	-	37.77	-0.14	-	2
Jun-27 8.00	0.78	-	-	-	35.92	-0.19	-	1
Jun-27 8.25	0.86	-	-	-	35.46	-0.21	-	7
Jun-27 9.00	1.08	-	-	-	34.08	-0.25	-	7,000
Jun-27 9.75	1.35	-	-	-	32.69	-0.31	-	175
Jun-27 11.00	1.87	-	-	-	30.38	-0.41	-	75
Dec-27 4.40	0.16	-	-	-	40.27	-0.04	-	1
Dec-27 4.90	0.22	-	-	-	39.42	-0.06	-	150
Dec-27 5.00	0.23	-	-	-	39.25	-0.06	-	150
Dec-27 6.50	0.51	-	-	-	36.69	-0.12	-	10
Dec-27 7.00	0.62	-	-	-	35.83	-0.15	-	150
Dec-27 7.25	0.68	-	-	-	35.41	-0.16	-	150
Dec-27 7.75	0.81	-	-	-	34.55	-0.19	-	1
Dec-27 8.25	0.97	-	-	-	33.70	-0.22	-	150
Dec-27 8.50	1.04	-	-	-	33.27	-0.23	-	150
Dec-27 8.75	1.12	-	-	-	32.84	-0.25	-	1
Dec-27 9.00	1.20	-	-	-	32.42	-0.27	-	7,650
Dec-27 9.25	1.29	-	-	-	31.99	-0.28	-	150
Dec-27 9.50	1.39	-	-	-	31.56	-0.30	-	250
Dec-27 9.75	1.49	-	-	-	31.14	-0.32	-	150
Dec-27 10.00	1.58	-	-	-	30.71	-0.34	-	400
Dec-27 10.50	1.78	-	-	-	29.86	-0.37	-	300
Dec-27 11.00	2.02	-	-	-	29.00	-0.41	-	304
Dec-27 12.00	2.51	-	-	-	27.39	-0.50	-	150
Dec-27 12.50	2.82	-	-	-	27.07	-0.54	-	150
Dec-27 13.00	3.13	-	-	-	26.75	-0.57	-	175
Dec-27 13.50	3.47	-	-	-	26.43	-0.61	-	150
Dec-27 14.00	3.83	-	-	-	26.10	-0.65	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	1.41	-	-	-	61.05	1.00	-	20
Apr-25 w0 11.00	0.92	0.82	0.85	0.82	58.15	0.97	40	26
Apr-25 w0 11.50	0.46	0.40	0.40	0.40	55.26	0.81	20	20
Apr-25 w0 12.00	0.15	-	-	-	52.77	0.43	-	70
Apr-25 w0 12.50	0.02	-	-	-	52.17	0.11	-	97
Apr-25 w0 13.00	-	-	-	-	51.57	0.01	-	30
May-25 11.50	0.90	0.80	0.80	0.80	48.33	0.63	20	20
May-25 12.00	0.61	0.48	0.48	0.46	45.92	0.51	40	75
May-25 12.50	0.41	-	-	-	45.60	0.39	-	60
May-25 13.00	0.26	-	-	-	45.28	0.28	-	40
Jun-25 8.00	4.01	-	-	-	60.89	0.95	-	5
Jun-25 9.00	3.08	-	-	-	55.49	0.90	-	20
Jun-25 10.00	2.21	-	-	-	50.09	0.82	-	102
Jun-25 11.50	1.08	-	-	-	41.98	0.62	-	5
Jun-25 12.50	0.58	-	-	-	39.51	0.43	-	25
Jun-25 13.00	0.41	-	-	-	39.28	0.34	-	10
Jun-25 13.50	0.29	-	-	-	39.06	0.26	-	20
Sep-25 10.00	2.47	-	-	-	42.51	0.78	-	20
Sep-25 11.00	1.73	-	-	-	38.51	0.68	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	-	-	-	-	58.84	-	-	30
Apr-25 w0 10.50	-	-	-	-	55.94	-	-	15
Apr-25 w0 11.00	-	-	-	-	53.04	-0.02	-	30
Apr-25 w0 12.00	0.22	-	-	-	47.66	-0.58	-	50
Apr-25 w0 12.50	0.60	0.75	0.75	0.75	47.06	-0.91	15	65
Apr-25 w0 13.00	1.09	-	-	-	46.46	-0.99	-	10
May-25 10.50	0.18	-	-	-	50.30	-0.17	-	5
May-25 11.50	0.42	0.40	0.40	0.40	44.56	-0.36	20	20
May-25 12.00	0.62	-	-	-	42.15	-0.49	-	30
May-25 12.50	0.92	-	-	-	41.83	-0.62	-	50
May-25 13.00	1.28	-	-	-	41.51	-0.74	-	60
Jun-25 7.50	0.04	-	-	-	61.73	-0.03	-	15
Jun-25 8.00	0.06	-	-	-	59.03	-0.04	-	20
Jun-25 8.50	0.09	-	-	-	56.33	-0.06	-	652
Jun-25 10.00	0.24	-	-	-	48.23	-0.17	-	60
Jun-25 12.00	0.79	0.74	0.74	0.74	37.87	-0.47	10	10
Jun-25 12.50	1.08	-	-	-	37.65	-0.57	-	35
Jun-25 13.00	1.42	-	-	-	37.42	-0.67	-	10
Sep-25 8.00	0.16	-	-	-	49.38	-0.08	-	10
Sep-25 9.50	0.35	-	-	-	43.38	-0.17	-	10
Sep-25 10.00	0.44	-	-	-	41.37	-0.21	-	10
Sep-25 10.50	0.55	-	-	-	39.37	-0.26	-	10
Sep-25 11.00	0.69	-	-	-	37.37	-0.31	-	10
Sep-25 11.50	0.85	-	-	-	35.37	-0.38	-	10
Sep-25 12.00	1.05	-	-	-	33.68	-0.45	-	15
Dec-25 10.00	0.67	-	-	-	38.69	-0.25	-	200
Dec-26 10.00	1.23	-	-	-	33.92	-0.30	-	40

	Previous Close	6.69		15/04/25
	CAIXABANK Close	6.85		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.36	-	-	-	37.29	0.97	-	1
May-25 7.00	0.10	-	-	-	30.01	0.32	-	1
Jun-25 4.00	2.86	-	-	-	49.86	1.00	-	1
Jun-25 4.80	2.06	-	-	-	44.46	1.00	-	15
Jun-25 4.90	1.96	-	-	-	43.78	1.00	-	23
Jun-25 5.00	1.86	-	-	-	43.10	1.00	-	2
Jun-25 5.25	1.61	-	-	-	41.41	1.00	-	400
Jun-25 5.50	1.36	-	-	-	39.72	1.00	-	39
Jun-25 5.75	1.11	-	-	-	38.03	0.99	-	100
Jun-25 6.00	0.86	-	-	-	36.34	0.96	-	453
Jun-25 6.25	0.63	-	-	-	34.65	0.86	-	31
Jun-25 7.25	0.12	-	-	-	30.15	0.25	-	150
Jun-25 7.50	0.07	-	-	-	29.88	0.17	-	2
Jun-25 7.75	0.04	-	-	-	29.61	0.11	-	3
Jun-25 8.00	0.02	-	-	-	29.34	0.07	-	1
Sep-25 4.20	2.66	-	-	-	44.87	1.00	-	4
Sep-25 5.50	1.37	-	-	-	37.60	0.94	-	25
Sep-25 5.75	1.14	-	-	-	36.20	0.86	-	1
Sep-25 6.50	0.61	-	-	-	32.01	0.58	-	15
Sep-25 9.00	0.02	-	-	-	27.32	0.05	-	100
Dec-25 4.20	2.66	-	-	-	43.19	1.00	-	1
Dec-25 5.50	1.40	-	-	-	37.06	0.83	-	27
Dec-25 6.00	1.04	-	-	-	34.70	0.69	-	17
Dec-25 6.25	0.88	-	-	-	33.52	0.64	-	5
Dec-25 6.50	0.73	-	-	-	32.34	0.58	-	4,004
Dec-25 7.00	0.48	0.40	0.40	0.40	30.49	0.46	1	17
Dec-25 7.25	0.39	-	-	-	30.17	0.40	-	37
Dec-25 8.00	0.20	-	-	-	29.22	0.24	-	3
Dec-25 8.25	0.15	-	-	-	28.90	0.20	-	5
Mar-26 6.75	0.70	-	-	-	31.45	0.53	-	5
Mar-26 7.00	0.59	-	-	-	30.86	0.47	-	1
Dec-26 4.20	2.65	-	-	-	39.35	0.92	-	25
Dec-26 7.00	0.72	-	-	-	31.16	0.49	-	7,500
Jun-27 4.00	2.85	-	-	-	39.62	0.94	-	25
Jun-27 4.30	2.55	-	-	-	38.81	0.91	-	25
Dec-27 4.10	2.75	-	-	-	39.49	0.93	-	25
Dec-27 4.30	2.55	-	-	-	38.99	0.90	-	25
Dec-27 4.70	2.15	-	-	-	37.98	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	-	-	-	-	37.69	-	-	1
Apr-25 w0 6.25	-	-	-	-	35.88	-	-	1
Apr-25 w0 6.50	-	-	-	-	34.07	-0.02	-	150
Apr-25 w0 7.25	0.40	-	-	-	31.31	-1.00	-	5
Apr-25 w0 7.50	0.65	-	-	-	31.19	-1.00	-	205
May-25 5.75	0.02	-	-	-	33.59	-0.08	-	1
May-25 6.75	0.31	-	-	-	26.83	-0.62	-	2
May-25 7.00	0.48	-	-	-	26.04	-0.79	-	3
Jun-25 2.90	-	-	-	-	54.16	-	-	25
Jun-25 3.20	-	-	-	-	52.13	-	-	25
Jun-25 3.30	-	-	-	-	51.46	-	-	25
Jun-25 3.40	-	-	-	-	50.78	-	-	25
Jun-25 3.50	-	-	-	-	50.10	-	-	25
Jun-25 3.60	-	-	-	-	49.43	-	-	25
Jun-25 3.70	-	-	-	-	48.75	-	-	25
Jun-25 3.80	-	-	-	-	48.08	-	-	25
Jun-25 4.00	-	-	-	-	46.72	-	-	2
Jun-25 4.50	0.01	-	-	-	43.34	-0.02	-	10
Jun-25 4.60	0.01	-	-	-	42.67	-0.02	-	20
Jun-25 4.70	0.01	-	-	-	41.99	-0.02	-	8
Jun-25 4.80	0.01	-	-	-	41.32	-0.03	-	675
Jun-25 4.90	0.02	-	-	-	40.64	-0.04	-	2
Jun-25 5.00	0.02	-	-	-	39.96	-0.04	-	22
Jun-25 5.25	0.04	-	-	-	38.27	-0.07	-	156
Jun-25 5.50	0.06	-	-	-	36.58	-0.11	-	9
Jun-25 5.75	0.09	-	-	-	34.89	-0.16	-	5
Jun-25 6.00	0.14	-	-	-	33.20	-0.23	-	36
Jun-25 6.25	0.20	-	-	-	31.51	-0.32	-	26
Jun-25 6.50	0.29	-	-	-	29.82	-0.43	-	2
Jun-25 6.75	0.41	-	-	-	28.13	-0.56	-	60
Jun-25 7.00	0.56	-	-	-	27.27	-0.68	-	3
Sep-25 3.50	0.01	-	-	-	48.65	-0.02	-	60,800
Sep-25 3.60	0.02	-	-	-	48.09	-0.02	-	15,525
Sep-25 3.70	0.02	-	-	-	47.53	-0.02	-	25
Sep-25 4.90	0.10	-	-	-	40.82	-0.10	-	4
Sep-25 5.00	0.11	-	-	-	40.26	-0.12	-	306
Sep-25 5.25	0.15	-	-	-	38.86	-0.15	-	20
Sep-25 5.50	0.20	-	-	-	37.46	-0.19	-	3
Sep-25 5.75	0.25	-	-	-	36.06	-0.24	-	1
Sep-25 6.25	0.39	-	-	-	33.27	-0.36	-	1
Sep-25 6.50	0.49	-	-	-	31.87	-0.43	-	25
Sep-25 6.75	0.60	0.61	0.61	0.61	30.47	-0.50	10	75
Sep-25 7.00	0.74	-	-	-	29.71	-0.58	-	22
Dec-25 3.30	0.02	-	-	-	43.75	-0.02	-	450
Dec-25 3.50	0.03	-	-	-	42.80	-0.03	-	3
Dec-25 4.50	0.10	-	-	-	38.08	-0.09	-	30
Dec-25 5.00	0.17	-	-	-	35.73	-0.15	-	3
Dec-25 5.50	0.27	-	-	-	33.37	-0.23	-	2
Dec-25 6.00	0.41	-	-	-	31.01	-0.33	-	6
Dec-25 6.25	0.51	-	-	-	29.83	-0.39	-	75
Dec-25 6.50	0.61	-	-	-	28.65	-0.45	-	4,175
Mar-26 4.50	0.11	-	-	-	34.12	-0.10	-	23,000
Mar-26 5.25	0.24	-	-	-	31.13	-0.19	-	1
Jun-26 3.20	0.03	-	-	-	37.34	-0.03	-	25
Jun-26 3.40	0.05	-	-	-	36.63	-0.04	-	25
Jun-26 4.90	0.25	-	-	-	31.31	-0.18	-	27
Jun-26 6.00	0.58	-	-	-	27.40	-0.38	-	20,000
Dec-26 5.25	0.43	-	-	-	28.14	-0.26	-	75
Dec-27 3.50	0.16	-	-	-	30.08	-0.10	-	1
Dec-27 4.20	0.29	-	-	-	28.31	-0.17	-	1
Dec-27 5.50	0.70	-	-	-	25.02	-0.35	-	160
Dec-27 5.75	0.81	-	-	-	24.39	-0.40	-	1
Dec-27 6.00	0.92	-	-	-	23.76	-0.44	-	150
Dec-27 6.75	1.32	-	-	-	21.86	-0.58	-	150
Dec-28 4.50	0.55	-	-	-	28.00	-0.24	-	15,000
Dec-29 5.00	0.93	-	-	-	27.47	-0.34	-	16,000

	Previous Close	32.72		15/04/25
	CELLNEX Close	33.67		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	2.67	-	-	-	35.29	1.00	-	25
Apr-25 w0 32.00	1.68	-	-	-	33.66	0.98	-	25
Apr-25 w0 33.00	0.76	-	-	-	32.04	0.81	-	3
Apr-25 w0 34.00	0.18	-	-	-	30.85	0.34	-	3
Apr-25 w0 35.00	0.01	-	-	-	30.53	0.04	-	8
Apr-25 w0 36.00	-	-	-	-	30.21	-	-	5,000
May-25 31.00	3.07	-	-	-	33.40	0.82	-	25
May-25 32.00	2.28	-	-	-	31.77	0.73	-	25
May-25 34.00	1.03	-	-	-	28.95	0.48	-	3
May-25 35.00	0.63	-	-	-	28.61	0.35	-	7
Jun-25 31.00	3.47	-	-	-	31.58	0.76	-	4
Jun-25 32.00	2.74	-	-	-	30.43	0.69	-	1,778
Jun-25 33.00	2.09	-	-	-	29.28	0.60	-	105
Jun-25 35.00	1.11	-	-	-	28.18	0.41	-	702
Jun-25 36.00	0.78	-	-	-	27.93	0.32	-	6
Jun-25 37.00	0.53	-	-	-	27.69	0.24	-	2,510
Jun-25 38.00	0.35	-	-	-	27.44	0.17	-	23
Jun-25 39.00	0.22	0.15	0.15	0.15	27.19	0.12	2	2
Jun-25 40.00	0.13	-	-	-	26.94	0.08	-	1
Jun-25 46.00	-	-	-	-	25.46	-	-	100
Jun-25 47.00	-	-	-	-	25.21	-	-	1
Jun-25 50.00	-	-	-	-	24.47	-	-	25
Sep-25 30.00	4.97	-	-	-	30.65	0.76	-	19
Sep-25 34.00	2.45	-	-	-	27.89	0.53	-	2
Sep-25 36.00	1.63	-	-	-	27.48	0.41	-	101
Sep-25 37.00	1.29	-	-	-	27.27	0.35	-	1
Sep-25 38.00	1.03	-	-	-	27.06	0.29	-	6
Sep-25 40.00	0.61	-	-	-	26.64	0.20	-	19
Dec-25 32.00	4.26	-	-	-	29.12	0.65	-	4
Dec-25 33.00	3.67	-	-	-	28.48	0.60	-	340
Dec-25 34.00	3.13	-	-	-	27.99	0.55	-	29
Dec-25 35.00	2.70	-	-	-	27.80	0.50	-	25
Dec-25 36.00	2.28	-	-	-	27.60	0.45	-	25
Dec-25 40.00	1.11	-	-	-	26.81	0.27	-	50
Dec-25 41.00	0.91	-	-	-	26.61	0.23	-	25
Dec-25 42.00	0.74	-	-	-	26.41	0.20	-	1,000
Dec-25 45.00	0.37	-	-	-	25.82	0.11	-	1,850
Dec-25 49.00	0.13	-	-	-	25.02	0.05	-	10
Mar-26 36.00	2.85	-	-	-	27.63	0.48	-	1
Jun-26 46.00	0.80	-	-	-	26.07	0.18	-	25
Sep-26 34.00	4.62	-	-	-	28.74	0.58	-	25
Sep-26 35.00	4.19	-	-	-	28.55	0.54	-	25
Sep-26 36.00	3.76	-	-	-	28.36	0.51	-	25
Sep-26 37.00	3.37	-	-	-	28.17	0.47	-	25
Sep-26 38.00	3.04	-	-	-	27.99	0.44	-	25
Sep-26 39.00	2.71	-	-	-	27.80	0.41	-	25
Sep-26 40.00	2.39	-	-	-	27.61	0.37	-	25
Dec-26 28.00	8.51	-	-	-	32.19	0.76	-	75
Dec-26 29.00	7.83	-	-	-	31.72	0.73	-	50
Dec-26 30.00	7.23	-	-	-	31.24	0.70	-	125
Dec-26 31.00	6.65	-	-	-	30.77	0.67	-	100
Dec-26 32.00	6.06	-	-	-	30.29	0.64	-	125
Dec-26 33.00	5.50	-	-	-	29.82	0.61	-	100
Dec-26 34.00	5.04	-	-	-	29.43	0.58	-	120
Dec-26 35.00	4.60	-	-	-	29.22	0.55	-	120
Dec-26 36.00	4.17	-	-	-	29.02	0.52	-	85
Dec-26 37.00	3.78	-	-	-	28.81	0.49	-	50
Dec-26 38.00	3.45	-	-	-	28.60	0.46	-	25
Dec-26 39.00	3.11	-	-	-	28.39	0.43	-	25
Dec-26 40.00	2.79	-	-	-	28.18	0.40	-	25
Dec-26 42.00	2.26	-	-	-	27.77	0.34	-	25
Dec-26 44.00	1.78	-	-	-	27.35	0.29	-	25
Dec-26 45.00	1.59	-	-	-	27.14	0.27	-	25
Dec-26 46.00	1.42	-	-	-	26.94	0.24	-	25
Jun-27 28.00	9.08	-	-	-	32.70	0.75	-	100
Jun-27 29.00	8.46	-	-	-	32.30	0.72	-	100
Jun-27 30.00	7.91	-	-	-	31.89	0.70	-	125
Jun-27 31.00	7.35	-	-	-	31.48	0.67	-	150
Jun-27 32.00	6.80	-	-	-	31.08	0.65	-	100
Jun-27 33.00	6.27	-	-	-	30.67	0.62	-	100
Jun-27 34.00	5.82	-	-	-	30.32	0.59	-	125
Jun-27 35.00	5.40	-	-	-	30.10	0.57	-	100
Jun-27 36.00	4.98	-	-	-	29.87	0.54	-	125
Jun-27 37.00	4.57	-	-	-	29.64	0.51	-	125
Jun-27 38.00	4.22	-	-	-	29.41	0.49	-	75
Jun-27 39.00	3.90	-	-	-	29.19	0.46	-	75
Jun-27 40.00	3.57	-	-	-	28.96	0.44	-	50
Jun-27 41.00	3.25	-	-	-	28.73	0.41	-	50
Jun-27 42.00	2.96	-	-	-	28.50	0.38	-	50
Jun-27 43.00	2.72	-	-	-	28.28	0.36	-	50
Jun-27 44.00	2.48	-	-	-	28.05	0.34	-	50
Jun-27 45.00	2.24	-	-	-	27.82	0.32	-	50
Jun-27 46.00	2.00	-	-	-	27.59	0.29	-	50
Jun-27 49.00	1.49	-	-	-	26.91	0.23	-	50
Jun-27 50.00	1.32	-	-	-	26.68	0.21	-	111
Dec-27 40.00	4.19	-	-	-	29.38	0.46	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 29.00	-	-	-	-	37.84	-	-	25
Apr-25 w0 30.00	-	-	-	-	36.22	-	-	332
Apr-25 w0 31.00	-	-	-	-	34.60	-	-	467
Apr-25 w0 33.00	0.08	-	-	-	31.35	-0.19	-	10
Apr-25 w0 34.00	0.50	-	-	-	30.16	-0.66	-	25
May-25 26.00	0.01	-	-	-	39.69	-0.01	-	10
May-25 33.00	0.78	0.96	0.96	0.96	28.33	-0.38	20	35
May-25 34.00	1.22	-	-	-	27.13	-0.53	-	25
Jun-25 22.00	0.01	-	-	-	41.74	-0.01	-	230
Jun-25 23.00	0.02	-	-	-	40.59	-0.01	-	26
Jun-25 27.00	0.15	-	-	-	36.00	-0.06	-	51
Jun-25 28.00	0.23	-	-	-	34.85	-0.09	-	51
Jun-25 29.00	0.34	-	-	-	33.70	-0.13	-	105
Jun-25 30.00	0.48	-	-	-	32.55	-0.18	-	27
Jun-25 31.00	0.68	-	-	-	31.41	-0.24	-	8
Jun-25 32.00	0.96	-	-	-	30.26	-0.32	-	109
Sep-25 22.00	0.09	-	-	-	36.64	-0.03	-	425
Sep-25 23.00	0.14	-	-	-	35.91	-0.04	-	25
Sep-25 28.00	0.64	-	-	-	32.24	-0.16	-	50
Sep-25 29.00	0.85	-	-	-	31.51	-0.20	-	25
Sep-25 30.00	1.06	-	-	-	30.78	-0.24	-	1
Sep-25 31.00	1.36	-	-	-	30.05	-0.29	-	25
Sep-25 35.00	3.09	-	-	-	27.81	-0.54	-	18
Sep-25 36.00	3.71	-	-	-	27.61	-0.60	-	4
Dec-25 22.00	0.25	-	-	-	36.01	-0.05	-	610
Dec-25 23.00	0.34	-	-	-	35.38	-0.07	-	105
Dec-25 25.00	0.57	-	-	-	34.11	-0.11	-	25
Dec-25 26.00	0.72	-	-	-	33.48	-0.13	-	75
Dec-25 27.00	0.90	-	-	-	32.85	-0.16	-	50
Dec-25 28.00	1.11	-	-	-	32.21	-0.19	-	25
Dec-25 29.00	1.33	-	-	-	31.58	-0.23	-	25
Dec-25 30.00	1.64	-	-	-	30.95	-0.27	-	26
Dec-25 33.00	2.71	-	-	-	29.04	-0.41	-	1
Dec-25 34.00	3.17	-	-	-	28.55	-0.46	-	14
Mar-26 22.00	0.40	-	-	-	34.61	-0.07	-	725
Mar-26 23.00	0.50	-	-	-	34.04	-0.09	-	175
Mar-26 24.00	0.64	-	-	-	33.46	-0.11	-	25
Mar-26 31.00	2.29	-	-	-	29.44	-0.32	-	80
Jun-26 23.00	0.69	-	-	-	32.99	-0.10	-	135
Jun-26 24.00	0.84	-	-	-	32.46	-0.12	-	300
Jun-26 31.00	2.66	-	-	-	28.72	-0.33	-	82
Sep-26 24.00	1.00	-	-	-	31.85	-0.13	-	225
Sep-26 27.00	1.67	-	-	-	30.34	-0.21	-	1
Dec-26 18.00	0.36	-	-	-	34.21	-0.05	-	2,000
Dec-26 23.00	1.02	-	-	-	31.83	-0.13	-	125
Dec-26 24.00	1.23	-	-	-	31.36	-0.15	-	475
Dec-26 25.00	1.46	-	-	-	30.88	-0.17	-	50
Dec-26 26.00	1.68	-	-	-	30.40	-0.19	-	50
Dec-26 27.00	1.96	-	-	-	29.93	-0.22	-	25
Dec-26 33.00	4.10	-	-	-	27.08	-0.40	-	25
Dec-26 34.00	4.61	-	-	-	26.69	-0.44	-	50
Dec-26 36.00	5.69	-	-	-	26.28	-0.51	-	25
Dec-26 38.00	6.95	-	-	-	25.86	-0.57	-	25
Dec-26 39.00	7.59	-	-	-	25.65	-0.60	-	50
Dec-26 40.00	8.26	-	-	-	25.44	-0.64	-	50
Jun-27 24.00	1.58	-	-	-	30.55	-0.16	-	50
Jun-27 30.00	3.43	-	-	-	28.11	-0.31	-	25
Jun-27 31.00	3.83	-	-	-	27.70	-0.34	-	75
Jun-27 32.00	4.23	-	-	-	27.30	-0.37	-	50
Jun-27 33.00	4.67	-	-	-	26.89	-0.40	-	50
Jun-27 34.00	5.18	-	-	-	26.54	-0.43	-	75
Jun-27 35.00	5.71	-	-	-	26.32	-0.46	-	75
Jun-27 36.00	6.24	-	-	-	26.09	-0.49	-	75
Jun-27 37.00	6.84	-	-	-	25.86	-0.52	-	50
Jun-27 38.00	7.47	-	-	-	25.63	-0.55	-	50
Jun-27 39.00	8.09	-	-	-	25.41	-0.58	-	75
Jun-27 40.00	8.72	-	-	-	25.18	-0.61	-	100
Jun-27 41.00	9.43	-	-	-	24.95	-0.64	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.89	-	-	-	29.75	0.68	-	25
Dec-25 33.00	3.66	-	-	-	28.48	0.59	-	25
Dec-25 34.00	3.13	-	-	-	27.99	0.54	-	25
Dec-25 35.00	2.69	-	-	-	27.80	0.49	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.06	-	-	-	38.30	-0.03	-	1
Jun-25 28.00	0.23	-	-	-	34.85	-0.09	-	20
Sep-25 31.00	1.34	-	-	-	30.05	-0.29	-	8
Sep-25 32.00	1.67	-	-	-	29.31	-0.34	-	8

	Previous Close	21.65		15/04/25
	CIE AUTOMOTIVE Close	21.75		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.52	-	-	-	24.00	0.46	-	5
May-25 23.00	0.20	-	-	-	23.73	0.23	-	1
Jun-25 25.00	0.08	-	-	-	22.25	0.08	-	1
Dec-25 19.00	3.42	-	-	-	28.08	0.77	-	24
Dec-25 25.00	0.67	-	-	-	25.15	0.27	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	-	-	-	-	23.98	-0.02	-	1
Apr-25 w0 22.00	0.30	-	-	-	22.68	-0.75	-	4
May-25 21.00	0.32	-	-	-	25.41	-0.30	-	1
May-25 22.00	0.73	-	-	-	24.09	-0.54	-	13
Jun-25 20.00	0.29	-	-	-	26.09	-0.20	-	10
Jun-25 22.00	0.97	-	-	-	23.43	-0.51	-	18
Jun-25 23.00	1.59	-	-	-	23.08	-0.69	-	19
Jun-25 24.00	2.38	-	-	-	22.73	-0.84	-	1
Sep-25 20.00	0.78	-	-	-	25.22	-0.31	-	10
Dec-25 22.00	1.93	-	-	-	23.25	-0.52	-	1

	Previous Close	5.39		15/04/25
	COLONIAL Close	5.56		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.24	-	-	-	21.95	0.59	-	1
Jun-25 6.00	0.05	-	-	-	20.28	0.20	-	105
Sep-25 5.50	0.31	-	-	-	25.71	0.55	-	1
Sep-25 6.00	0.13	-	-	-	25.37	0.29	-	100
Sep-25 6.50	0.05	-	-	-	25.07	0.13	-	5
Dec-25 4.90	0.74	-	-	-	25.21	0.82	-	143
Dec-25 6.25	0.14	-	-	-	24.50	0.25	-	30
Dec-25 6.50	0.10	-	-	-	24.45	0.19	-	100
Dec-25 6.75	0.07	-	-	-	24.41	0.14	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	-	-	-	-	16.33	-	-	5
May-25 5.50	0.06	-	-	-	14.13	-0.37	-	1
Jun-25 4.60	-	-	-	-	12.64	-	-	12
Jun-25 4.70	-	-	-	-	12.36	-0.01	-	1
Jun-25 4.90	0.01	-	-	-	11.81	-0.06	-	2
Jun-25 5.00	0.02	-	-	-	11.53	-0.13	-	21
Jun-25 5.25	0.08	-	-	-	10.84	-0.44	-	45
Sep-25 5.25	0.29	-	-	-	22.92	-0.45	-	2
Sep-25 5.75	0.60	-	-	-	22.38	-0.70	-	3
Dec-25 5.25	0.36	-	-	-	22.83	-0.44	-	3

	Previous Close	16.78		15/04/25
	EBRO FOODS Close	16.82		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.50	-	-	-	-	15.25	-	-	10
Jun-25 16.00	1.07	-	-	-	18.35	0.77	-	4
Jun-25 16.50	0.73	-	-	-	18.05	0.63	-	2
Jun-25 17.00	0.46	-	-	-	17.83	0.48	-	1
Sep-25 16.00	1.17	-	-	-	16.84	0.71	-	3
Sep-25 16.50	0.86	-	-	-	16.58	0.59	-	3
Sep-25 20.00	0.04	-	-	-	16.29	0.05	-	1
Dec-25 12.00	4.86	-	-	-	17.95	1.00	-	2
Dec-25 17.00	0.70	-	-	-	15.85	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	-	-	-	-	16.05	-0.05	-	1
Jun-25 13.00	-	-	-	-	20.89	-	-	2
Jun-25 14.50	0.02	-	-	-	19.97	-0.03	-	1
Jun-25 15.00	0.05	-	-	-	19.66	-0.07	-	2
Jun-25 15.50	0.11	-	-	-	19.35	-0.14	-	10
Jun-25 16.00	0.20	-	-	-	19.04	-0.24	-	8
Sep-25 14.50	0.11	-	-	-	18.38	-0.11	-	5
Dec-25 14.50	0.20	-	-	-	16.99	-0.15	-	7

	Previous Close	12.90		15/04/25
	ENAGAS Close	13.11		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	0.61	-	-	-	22.58	1.00	-	200
Apr-25 w0 13.00	0.15	-	-	-	21.96	0.70	-	4
Apr-25 w0 13.50	-	-	-	-	21.42	0.03	-	18
May-25 13.00	0.41	-	-	-	21.94	0.58	-	7
May-25 13.50	0.18	-	-	-	21.40	0.34	-	11
Jun-25 10.00	3.16	-	-	-	27.99	0.99	-	3
Jun-25 11.00	2.19	-	-	-	26.19	0.95	-	1
Jun-25 11.50	1.72	-	-	-	25.29	0.90	-	6
Jun-25 12.00	1.29	-	-	-	24.38	0.83	-	16
Jun-25 12.50	0.91	-	-	-	23.48	0.71	-	419
Jun-25 13.00	0.59	-	-	-	22.58	0.57	-	916
Jun-25 13.50	0.34	-	-	-	21.79	0.41	-	1,054
Jun-25 14.00	0.18	-	-	-	21.02	0.26	-	10
Jun-25 14.50	0.08	-	-	-	20.26	0.14	-	38
Jun-25 15.00	0.03	-	-	-	19.50	0.06	-	83
Jun-25 15.50	0.01	-	-	-	18.73	0.02	-	13
Jun-25 16.00	-	-	-	-	17.97	0.01	-	14
Sep-25 9.50	3.66	-	-	-	30.91	0.99	-	2
Sep-25 11.50	1.79	-	-	-	26.69	0.86	-	1
Sep-25 12.00	1.38	-	-	-	25.63	0.78	-	26
Sep-25 12.50	1.01	-	-	-	24.58	0.67	-	5
Sep-25 13.00	0.71	-	-	-	23.52	0.55	-	173
Sep-25 13.50	0.47	-	-	-	22.68	0.42	-	35
Sep-25 14.00	0.29	-	-	-	21.89	0.30	-	80
Dec-25 9.50	3.66	3.59	3.59	3.59	30.65	0.98	20	-
Dec-25 10.00	3.17	-	-	-	29.68	0.97	-	15
Dec-25 11.00	2.26	-	-	-	27.75	0.89	-	4
Dec-25 11.50	1.84	-	-	-	26.78	0.82	-	1
Dec-25 12.00	1.46	-	-	-	25.81	0.73	-	18
Dec-25 12.50	1.13	-	-	-	24.85	0.64	-	64
Dec-25 13.00	0.84	-	-	-	23.88	0.53	-	540
Dec-25 13.50	0.61	-	-	-	23.15	0.43	-	40
Dec-25 14.00	0.43	-	-	-	22.49	0.33	-	1,501
Dec-25 14.50	0.29	-	-	-	21.83	0.25	-	5
Dec-25 15.00	0.19	-	-	-	21.17	0.18	-	17
Dec-25 15.50	0.12	-	-	-	20.51	0.12	-	8
Dec-25 16.00	0.07	-	-	-	19.85	0.08	-	5
Dec-25 16.50	0.04	-	-	-	19.19	0.05	-	5
Mar-26 11.50	1.86	-	-	-	25.45	0.81	-	1
Mar-26 14.00	0.51	-	-	-	22.27	0.34	-	1
Mar-26 15.00	0.27	-	-	-	21.35	0.21	-	5
Jun-26 10.50	2.69	-	-	-	25.11	0.94	-	1
Dec-26 11.50	1.79	-	-	-	22.36	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	-	-	-	-	24.94	-	-	25
Apr-25 w0 12.00	-	-	-	-	24.31	-	-	27
Apr-25 w0 12.50	-	-	-	-	23.69	-	-	6
Apr-25 w0 13.50	0.39	-	-	-	22.53	-0.96	-	8
Apr-25 w0 14.00	0.89	-	-	-	22.02	-1.00	4	-
May-25 10.50	-	-	-	-	26.38	-	-	2
May-25 12.00	0.04	-	-	-	24.44	-0.10	-	1
May-25 12.50	0.13	-	-	-	23.79	-0.23	-	2
Jun-25 10.00	-	-	-	-	27.92	-0.01	-	136
Jun-25 11.00	0.03	-	-	-	26.12	-0.05	-	3
Jun-25 11.50	0.07	-	-	-	25.22	-0.10	-	153
Jun-25 12.00	0.13	-	-	-	24.31	-0.17	-	88
Jun-25 12.50	0.25	-	-	-	23.41	-0.29	-	20
Jun-25 13.00	0.43	-	-	-	22.51	-0.43	-	55
Jun-25 13.50	0.68	-	-	-	21.72	-0.60	-	1,101
Jun-25 14.50	1.43	-	-	-	20.19	-0.88	-	1
Sep-25 10.00	0.09	-	-	-	26.72	-0.08	-	1
Sep-25 10.50	0.14	-	-	-	25.67	-0.12	-	11
Sep-25 11.00	0.21	-	-	-	24.61	-0.18	-	143
Sep-25 11.50	0.31	-	-	-	23.56	-0.25	-	281
Sep-25 12.00	0.46	-	-	-	22.50	-0.34	-	32
Sep-25 12.50	0.65	-	-	-	21.45	-0.45	-	76
Sep-25 13.00	0.89	-	-	-	20.39	-0.57	-	19
Sep-25 13.50	1.21	-	-	-	19.55	-0.69	-	26
Sep-25 14.00	1.58	-	-	-	18.76	-0.80	-	22
Sep-25 14.50	1.99	-	-	-	17.97	-0.89	-	3
Sep-25 15.00	2.45	-	-	-	17.18	-0.95	-	5
Sep-25 15.50	2.93	-	-	-	16.39	-0.98	-	327
Sep-25 18.00	5.41	-	-	-	12.45	-1.00	-	42
Sep-25 22.00	9.39	-	-	-	6.15	-1.00	-	42
Dec-25 10.00	0.20	-	-	-	25.31	-0.14	-	29
Dec-25 10.50	0.29	-	-	-	24.34	-0.19	-	29
Dec-25 11.00	0.40	-	-	-	23.38	-0.25	-	58
Dec-25 11.50	0.53	-	-	-	22.41	-0.33	-	161
Dec-25 12.00	0.72	-	-	-	21.44	-0.41	-	550
Dec-25 12.50	0.95	-	-	-	20.48	-0.51	-	103
Dec-25 13.00	1.21	-	-	-	19.51	-0.61	-	9
Dec-25 13.50	1.54	-	-	-	18.78	-0.70	-	17
Dec-25 14.00	1.91	-	-	-	18.12	-0.79	-	1,500
Dec-25 14.50	2.31	-	-	-	17.46	-0.86	-	172
Dec-25 15.50	3.21	-	-	-	16.14	-0.95	-	1
Dec-25 16.50	4.17	-	-	-	14.82	-0.99	-	150
Mar-26 11.00	0.47	-	-	-	22.22	-0.27	-	4
Mar-26 12.00	0.82	-	-	-	20.75	-0.41	-	7
Mar-26 12.50	1.05	-	-	-	20.01	-0.50	-	1
Mar-26 13.00	1.32	-	-	-	19.27	-0.59	-	192
Mar-26 13.50	1.64	-	-	-	18.75	-0.67	-	370
Mar-26 14.00	2.00	-	-	-	18.30	-0.75	-	178
Mar-26 19.00	6.65	-	-	-	13.72	-1.00	-	5
Jun-26 10.50	0.36	-	-	-	21.18	-0.21	-	1
Jun-26 11.00	0.49	-	-	-	20.60	-0.27	-	2
Jun-26 11.50	0.65	-	-	-	20.01	-0.34	-	1
Sep-26 10.00	0.38	-	-	-	20.48	-0.21	-	2
Sep-26 13.00	1.71	-	-	-	17.59	-0.64	-	193
Dec-26 14.00	2.70	-	-	-	16.57	-0.80	-	3
Dec-27 11.00	1.28	-	-	-	16.68	-0.49	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	0.15	-	-	-	21.96	0.70	-	1
Jun-25 13.00	0.59	-	-	-	22.58	0.57	-	1
Jun-25 16.00	-	-	-	-	17.97	0.01	-	1
Sep-25 12.00	1.17	-	-	-	25.63	0.64	-	50
Sep-25 14.00	0.27	-	-	-	21.89	0.26	-	5
Dec-25 12.50	0.90	-	-	-	24.85	0.50	-	50
Dec-25 13.00	0.67	-	-	-	23.88	0.42	-	52
Dec-25 13.50	0.49	-	-	-	23.15	0.34	-	11
Mar-26 13.00	0.82	-	-	-	23.24	0.44	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.01	-	-	-	27.02	-0.02	-	125
Jun-25 11.00	0.03	-	-	-	26.12	-0.05	-	5
Jun-25 12.00	0.13	-	-	-	24.31	-0.17	-	81
Jun-25 12.50	0.25	-	-	-	23.41	-0.28	-	120
Jun-25 13.00	0.42	-	-	-	22.51	-0.43	-	110
Jun-25 13.50	0.68	-	-	-	21.72	-0.59	-	40
Jun-25 14.00	1.01	-	-	-	20.95	-0.74	-	74
Jun-25 15.00	1.86	-	-	-	19.43	-0.93	-	25
Sep-25 11.00	0.21	-	-	-	24.61	-0.17	-	3
Sep-25 11.50	0.31	-	-	-	23.56	-0.25	-	10
Sep-25 12.50	0.64	-	-	-	21.45	-0.44	-	4
Sep-25 13.50	1.19	-	-	-	19.55	-0.67	-	15
Sep-25 14.00	1.55	-	-	-	18.76	-0.77	-	10
Dec-25 10.50	0.28	-	-	-	24.34	-0.19	-	25
Dec-25 11.00	0.39	-	-	-	23.38	-0.25	-	5
Dec-25 13.50	1.53	-	-	-	18.78	-0.69	-	2
Mar-26 13.00	1.29	-	-	-	19.27	-0.57	-	4
Jun-26 14.50	2.34	-	-	-	17.07	-0.76	-	8

	Previous Close	2.93		15/04/25
	ENCE Close	2.95		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	-	-	-	-	19.44	-	-	1
Sep-25 2.80	0.23	-	-	-	22.90	0.65	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.17	-	-	-	25.33	-0.58	-	5

	Previous Close	24.55		15/04/25
	ENDESA Close	25.04		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	4.04	-	-	-	30.36	1.00	-	3
Apr-25 w0 23.00	2.04	-	-	-	28.20	1.00	-	12
May-25 25.00	0.76	-	-	-	24.33	0.53	-	13
Jun-25 19.00	6.13	-	-	-	28.91	0.99	-	20
Jun-25 19.50	5.64	-	-	-	28.44	0.98	-	5
Jun-25 20.00	5.15	-	-	-	27.98	0.98	-	48
Jun-25 21.00	4.19	-	-	-	27.04	0.95	-	115
Jun-25 22.00	3.28	-	-	-	26.11	0.90	-	1,610
Jun-25 23.00	2.43	-	-	-	25.18	0.81	-	63
Jun-25 24.00	1.69	-	-	-	24.25	0.69	-	1
Jun-25 25.00	1.06	-	-	-	23.32	0.54	-	2
Sep-25 18.00	7.12	-	-	-	29.46	0.99	-	1
Sep-25 19.00	6.15	-	-	-	28.58	0.98	-	15
Sep-25 19.50	5.66	-	-	-	28.14	0.97	-	15
Sep-25 21.00	4.26	-	-	-	26.82	0.91	-	5
Sep-25 22.00	3.39	-	-	-	25.94	0.85	-	14
Sep-25 23.00	2.60	-	-	-	25.06	0.76	-	13
Sep-25 24.00	1.91	-	-	-	24.18	0.65	-	14
Sep-25 25.00	1.33	-	-	-	23.31	0.52	-	7
Dec-25 19.00	6.17	-	-	-	27.57	0.96	-	3
Dec-25 19.50	5.70	-	-	-	27.14	0.94	-	232
Dec-25 20.00	5.24	-	-	-	26.71	0.92	-	33
Dec-25 22.00	3.55	-	-	-	25.01	0.80	-	4
Dec-25 23.00	2.81	-	-	-	24.16	0.71	-	2
Dec-25 24.00	2.17	-	-	-	23.31	0.61	-	103
Dec-25 25.00	1.63	-	-	-	22.45	0.51	-	2
Mar-26 16.50	8.60	-	-	-	28.39	1.00	-	1
Jun-26 23.00	3.04	-	-	-	23.02	0.67	-	67
Jun-26 25.00	1.89	-	-	-	21.31	0.50	-	3
Sep-26 24.00	2.46	-	-	-	22.34	0.58	-	1
Dec-26 20.00	5.37	-	-	-	26.05	0.86	-	4
Dec-26 21.00	4.57	-	-	-	25.17	0.79	-	1
Dec-26 22.00	3.86	-	-	-	24.29	0.72	-	1
Dec-26 25.00	2.09	-	-	-	21.66	0.50	-	4
Jun-27 19.00	6.29	-	-	-	27.33	0.89	-	1
Jun-27 25.00	2.33	-	-	-	22.06	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	32.09	-	-	2
Apr-25 w0 21.00	-	-	-	-	31.02	-	-	3
Apr-25 w0 22.00	-	-	-	-	29.94	-	-	1
Apr-25 w0 23.00	-	-	-	-	28.86	-	-	41
Apr-25 w0 24.00	-	-	-	-	27.78	-0.02	-	3
May-25 21.00	0.01	-	-	-	27.83	-0.01	-	5
May-25 24.00	0.29	-	-	-	24.79	-0.26	-	75
May-25 25.00	0.65	-	-	-	23.78	-0.47	-	50
Jun-25 13.50	-	-	-	-	34.52	-	-	15
Jun-25 15.50	-	-	-	-	32.66	-	-	8
Jun-25 16.00	-	-	-	-	32.19	-	-	1
Jun-25 17.00	-	-	-	-	31.26	-	-	2,500
Jun-25 18.00	-	-	-	-	30.33	-	-	5
Jun-25 19.50	0.02	-	-	-	28.93	-0.02	-	20
Jun-25 20.00	0.03	-	-	-	28.47	-0.03	-	1
Jun-25 22.00	0.16	-	-	-	26.60	-0.11	-	10
Jun-25 23.00	0.31	-	-	-	25.67	-0.19	-	3
Sep-25 14.00	-	-	-	-	30.99	-	-	11
Sep-25 15.00	0.01	-	-	-	30.11	-0.01	-	2
Sep-25 17.00	0.04	-	-	-	28.35	-0.02	-	15
Sep-25 18.00	0.07	-	-	-	27.48	-0.04	-	141
Sep-25 18.50	0.10	-	-	-	27.04	-0.05	-	15
Sep-25 19.00	0.13	-	-	-	26.60	-0.06	-	15
Sep-25 19.50	0.17	-	-	-	26.16	-0.08	-	142
Sep-25 20.00	0.21	-	-	-	25.72	-0.10	-	45
Sep-25 21.00	0.35	-	-	-	24.84	-0.16	-	10
Sep-25 24.00	1.21	-	-	-	22.20	-0.43	-	1
Dec-25 16.00	0.06	-	-	-	28.46	-0.03	-	2
Dec-25 18.00	0.17	-	-	-	26.76	-0.07	-	1
Dec-25 20.00	0.39	-	-	-	25.05	-0.14	-	60
Dec-25 21.00	0.57	-	-	-	24.20	-0.19	-	10
Mar-26 16.00	0.13	-	-	-	27.08	-0.04	-	1
Mar-26 16.50	0.16	-	-	-	26.67	-0.05	-	150
Mar-26 17.00	0.20	-	-	-	26.27	-0.07	-	148
Mar-26 18.00	0.29	-	-	-	25.46	-0.09	-	1
Mar-26 20.00	0.60	-	-	-	23.83	-0.18	-	1
Mar-26 25.00	2.33	-	-	-	19.77	-0.54	-	5
Dec-26 19.00	0.74	-	-	-	21.60	-0.18	-	20
Dec-26 26.00	3.46	-	-	-	15.86	-0.67	-	18
Jun-27 15.50	0.37	-	-	-	23.20	-0.09	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	7.12	-	-	-	29.84	0.99	-	20
Sep-25 22.00	3.07	-	-	-	25.94	0.75	-	10
Dec-25 23.00	2.74	-	-	-	24.16	0.66	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.29	-	-	-	24.79	-0.26	-	20
Jun-25 17.00	-	-	-	-	31.26	-	-	2,500
Jun-25 20.00	0.03	-	-	-	28.47	-0.03	-	60
Jun-25 23.00	0.31	-	-	-	25.67	-0.19	-	20
Jun-25 25.00	0.95	-	-	-	23.81	-0.46	-	20
Sep-25 23.00	0.82	-	-	-	23.08	-0.31	-	10

	Previous Close	10.13		15/04/25
	FCC Close	10.32		15/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.44	-	-	-	27.45	-0.47	-	257
Dec-26 10.00	1.73	-	-	-	27.16	-0.53	-	250
Dec-26 10.50	2.05	-	-	-	26.78	-0.59	-	482

	Previous Close	12.97		15/04/25
	FCC INM Close	13.27		15/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.82	-	-	-	30.00	-0.66	-	11
Mar-26 12.50	1.31	-	-	-	30.10	-0.42	-	205

	Previous Close	39.09		15/04/25
	FERROVIAL Close	39.70		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	0.03	-	-	-	30.51	0.08	-	502
Apr-25 w0 42.00	-	-	-	-	30.51	0.01	-	2
Apr-25 w0 45.00	-	-	-	-	30.51	-	-	26
Apr-25 w0 46.00	-	-	-	-	30.51	-	-	40
Jun-25 32.00	7.84	-	-	-	32.93	0.96	-	25
Jun-25 33.00	6.90	-	-	-	32.08	0.94	-	25
Jun-25 34.00	5.98	-	-	-	31.22	0.91	-	25
Jun-25 39.00	2.14	-	-	-	26.94	0.58	-	25
Jun-25 41.00	1.19	-	-	-	26.20	0.40	-	25
Jun-25 43.00	0.61	-	-	-	25.98	0.25	-	3
Jun-25 44.00	0.43	-	-	-	25.87	0.19	-	1
Jun-25 45.00	0.28	-	-	-	25.76	0.13	-	1
Jun-25 46.00	0.18	-	-	-	25.65	0.09	-	1
Sep-25 30.00	9.96	-	-	-	30.34	0.94	-	25
Sep-25 35.00	5.66	-	-	-	26.86	0.79	-	25
Sep-25 38.00	3.51	-	-	-	24.76	0.64	-	25
Sep-25 39.00	2.90	-	-	-	24.07	0.58	-	25
Sep-25 40.00	2.36	-	-	-	23.55	0.52	-	25
Sep-25 45.00	0.75	-	-	-	23.00	0.23	-	250
Sep-25 48.00	0.33	-	-	-	22.67	0.12	-	25
Dec-25 45.00	1.05	-	-	-	21.54	0.27	-	10
Mar-26 41.00	2.66	-	-	-	21.10	0.48	-	1
Mar-26 44.00	1.60	-	-	-	20.69	0.34	-	1
Jun-26 45.00	1.63	-	-	-	20.30	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 38.00	0.02	-	-	-	34.38	-0.04	-	1
Apr-25 w0 39.00	0.14	-	-	-	33.40	-0.23	-	26
Apr-25 w0 40.00	0.55	-	-	-	32.72	-0.62	-	1,051
May-25 36.00	0.35	-	-	-	35.08	-0.15	-	25
May-25 39.00	1.13	1.32	1.32	1.32	32.16	-0.40	25	50
May-25 40.00	1.59	1.86	1.86	1.86	31.45	-0.51	25	50
Jun-25 36.00	0.69	-	-	-	30.82	-0.22	-	50
Jun-25 37.00	0.93	-	-	-	29.96	-0.28	-	26
Jun-25 38.00	1.23	-	-	-	29.11	-0.35	-	25
Jun-25 39.00	1.62	1.82	1.82	1.82	28.25	-0.43	25	25
Jun-25 40.00	2.09	-	-	-	27.62	-0.51	-	1
Sep-25 31.00	0.37	-	-	-	30.61	-0.09	-	1
Sep-25 34.00	0.78	-	-	-	28.52	-0.18	-	4
Sep-25 35.00	0.98	-	-	-	27.83	-0.22	-	25
Sep-25 39.00	2.22	-	-	-	25.04	-0.42	-	25
Sep-25 40.00	2.69	-	-	-	24.52	-0.49	-	250
Sep-25 42.00	3.89	-	-	-	24.30	-0.61	-	2
Dec-25 29.00	0.38	-	-	-	29.21	-0.08	-	25
Dec-25 31.00	0.61	-	-	-	28.00	-0.12	-	25
Dec-25 32.00	0.75	-	-	-	27.39	-0.15	-	25
Dec-25 33.00	0.93	-	-	-	26.79	-0.18	-	25
Dec-25 34.00	1.13	-	-	-	26.19	-0.21	-	25
Dec-25 35.00	1.37	-	-	-	25.58	-0.25	-	25
Dec-25 36.00	1.65	-	-	-	24.98	-0.29	-	25
Dec-25 37.00	1.95	-	-	-	24.37	-0.33	-	75
Dec-25 38.00	2.33	-	-	-	23.77	-0.38	-	25
Dec-25 39.00	2.70	-	-	-	23.16	-0.44	-	25
Mar-26 36.00	1.87	1.88	1.88	1.88	23.42	-0.30	25	73
Dec-27 35.00	3.05	-	-	-	21.35	-0.30	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	3.19	-	-	-	22.58	0.56	-	25
Dec-25 43.00	1.55	-	-	-	21.77	0.35	-	25
Dec-25 45.00	1.03	-	-	-	21.54	0.26	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	7.22	-	-	-	22.00	-0.76	-	25

	Previous Close	19.30		15/04/25
	FLUIDRA Close	19.80		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	-	-	-	-	24.39	-	-	10
Jun-25 25.00	-	-	-	-	21.60	0.01	-	5
Sep-25 25.00	0.06	-	-	-	21.47	0.05	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	1.32	-	-	-	21.87	-0.53	-	25
Sep-25 21.00	1.96	-	-	-	21.80	-0.66	-	15
Dec-25 22.00	3.07	-	-	-	21.82	-0.72	-	15
Mar-26 20.00	1.99	-	-	-	22.88	-0.51	-	8
Mar-26 22.00	3.31	-	-	-	22.78	-0.68	-	15

	Previous Close	8.17		15/04/25
	GRIFOLS Close	8.32		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.75	0.57	0.44	0.44	0.44	47.14	0.98	2	-
Apr-25 w0 8.00	0.33	-	-	-	46.08	0.88	-	2
Apr-25 w0 8.50	0.04	-	-	-	44.28	0.26	-	4
Apr-25 w0 8.75	0.01	-	-	-	43.66	0.06	-	1
Apr-25 w0 9.25	-	-	-	-	42.42	-	-	14
Apr-25 w0 9.50	-	-	-	-	41.80	-	-	8
Apr-25 w0 9.75	-	-	-	-	41.18	-	-	30
Apr-25 w0 10.00	-	-	-	-	40.55	-	-	75
Apr-25 w0 11.00	-	-	-	-	38.07	-	-	15
Apr-25 w0 11.50	-	-	-	-	36.83	-	-	50
May-25 8.25	0.52	-	-	-	49.51	0.56	-	60
May-25 8.50	0.40	-	-	-	48.80	0.47	-	2
May-25 9.25	0.16	-	-	-	47.06	0.25	-	70
May-25 9.50	0.11	-	-	-	46.48	0.19	-	9
May-25 10.00	0.05	-	-	-	45.31	0.09	-	10,245
May-25 10.50	0.02	-	-	-	44.15	0.04	-	5
May-25 11.00	0.01	-	-	-	42.99	0.02	-	50
May-25 12.00	-	-	-	-	40.67	-	-	7
May-25 13.00	-	-	-	-	38.34	-	-	50
Jun-25 6.00	2.43	-	-	-	60.14	0.92	-	1
Jun-25 7.00	1.59	-	-	-	55.85	0.80	-	2
Jun-25 8.00	0.91	-	-	-	51.57	0.62	-	8
Jun-25 8.25	0.76	-	-	-	50.49	0.56	-	2
Jun-25 8.50	0.64	-	-	-	49.87	0.51	-	5
Jun-25 8.75	0.54	-	-	-	49.41	0.45	-	34
Jun-25 9.00	0.45	-	-	-	48.95	0.40	-	8
Jun-25 9.25	0.36	-	-	-	48.49	0.35	-	8
Jun-25 9.50	0.29	-	-	-	48.03	0.30	-	14
Jun-25 9.75	0.24	-	-	-	47.57	0.25	-	17
Jun-25 10.00	0.19	-	-	-	47.10	0.21	-	44
Jun-25 10.50	0.11	-	-	-	46.18	0.14	-	28
Jun-25 11.00	0.06	-	-	-	45.26	0.09	-	68
Jun-25 12.00	0.02	-	-	-	43.42	0.03	-	10
Jun-25 12.50	0.01	-	-	-	42.50	0.02	-	50
Jun-25 13.00	-	-	-	-	41.57	0.01	-	15
Jun-25 13.50	-	-	-	-	40.65	-	-	1
Sep-25 7.75	1.40	-	-	-	50.22	0.66	-	7
Sep-25 8.50	1.00	-	-	-	47.91	0.55	-	20
Sep-25 8.75	0.90	-	-	-	47.57	0.51	-	1
Sep-25 9.00	0.79	-	-	-	47.23	0.47	-	1,805
Sep-25 9.50	0.62	-	-	-	46.55	0.40	-	2
Sep-25 10.00	0.48	-	-	-	45.86	0.33	-	40
Sep-25 10.50	0.36	-	-	-	45.18	0.27	-	5
Sep-25 11.00	0.27	-	-	-	44.50	0.22	-	3
Sep-25 12.00	0.14	-	-	-	43.14	0.13	-	4
Sep-25 12.50	0.10	-	-	-	42.46	0.10	-	1
Sep-25 13.00	0.07	-	-	-	41.78	0.07	-	25
Sep-25 14.00	0.03	-	-	-	40.41	0.04	-	50
Dec-25 8.00	1.56	-	-	-	50.06	0.63	-	138
Dec-25 8.75	1.20	-	-	-	48.49	0.54	-	5
Dec-25 9.00	1.10	-	-	-	48.21	0.51	-	37
Dec-25 9.50	0.92	-	-	-	47.65	0.46	-	25
Dec-25 9.75	0.84	-	-	-	47.37	0.43	-	1
Dec-25 10.00	0.77	-	-	-	47.09	0.40	-	6
Dec-25 11.00	0.52	-	-	-	45.97	0.31	-	25
Dec-25 11.50	0.41	-	-	-	45.41	0.26	-	30
Dec-25 12.00	0.34	-	-	-	44.85	0.22	-	39
Dec-25 12.50	0.26	-	-	-	44.28	0.18	-	2
Dec-25 13.00	0.21	-	-	-	43.72	0.15	-	2
Dec-25 13.50	0.16	-	-	-	43.16	0.13	-	12
Dec-25 14.00	0.13	-	-	-	42.60	0.10	-	50
Dec-25 14.50	0.10	-	-	-	42.04	0.08	-	1
Dec-25 15.00	0.07	-	-	-	41.48	0.06	-	10
Dec-25 20.00	0.01	-	-	-	39.74	0.01	-	2
Mar-26 7.00	2.34	-	-	-	52.09	0.74	-	2
Mar-26 8.00	1.76	-	-	-	48.80	0.64	-	72
Mar-26 8.25	1.61	-	-	-	47.98	0.61	-	4
Mar-26 8.50	1.50	-	-	-	47.60	0.59	-	7
Mar-26 8.75	1.41	-	-	-	47.38	0.56	-	25
Mar-26 9.50	1.12	-	-	-	46.72	0.49	-	3
Mar-26 10.50	0.82	-	-	-	45.83	0.40	-	4
Mar-26 12.50	0.42	-	-	-	44.07	0.24	-	25
Mar-26 15.00	0.16	-	-	-	41.87	0.11	-	5
Jun-26 9.50	1.25	-	-	-	45.15	0.51	-	3
Jun-26 14.50	0.28	-	-	-	41.54	0.17	-	25
Jun-26 15.00	0.24	-	-	-	41.18	0.15	-	25
Sep-26 8.25	1.86	-	-	-	44.86	0.63	-	1
Sep-26 8.50	1.76	-	-	-	44.58	0.61	-	1
Sep-26 12.50	0.65	-	-	-	42.50	0.31	-	25
Dec-26 6.00	3.25	-	-	-	49.55	0.81	-	10
Dec-26 11.50	0.94	-	-	-	42.24	0.39	-	25
Dec-26 13.50	0.59	-	-	-	41.44	0.28	-	25
Dec-26 14.00	0.52	-	-	-	41.24	0.25	-	25
Dec-26 14.50	0.46	-	-	-	41.04	0.23	-	25
Dec-26 15.00	0.40	-	-	-	40.84	0.21	-	25
Dec-26 17.00	0.25	-	-	-	40.22	0.14	-	25
Dec-26 17.50	0.22	-	-	-	40.22	0.13	-	25
Mar-27 9.25	1.64	-	-	-	42.15	0.56	-	10
Dec-27 8.25	2.21	-	-	-	40.65	0.65	-	1
Dec-27 8.75	2.04	-	-	-	40.44	0.62	-	15
Dec-28 15.50	0.75	-	-	-	35.74	0.30	-	3
Dec-28 16.50	0.63	-	-	-	35.50	0.26	-	2
Dec-28 17.50	0.54	-	-	-	35.49	0.23	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.00	-	-	-	-	59.89	-	-	5
Apr-25 w0 5.50	-	-	-	-	57.76	-	-	10
Apr-25 w0 7.00	-	-	-	-	51.39	-	-	1
Apr-25 w0 7.50	-	-	-	-	49.27	-	-	1
Apr-25 w0 7.75	-	-	-	-	48.20	-0.02	-	25
Apr-25 w0 8.00	0.02	0.03	0.03	0.03	47.14	-0.13	10	42
Apr-25 w0 8.25	0.08	-	-	-	46.08	-0.40	-	13
Apr-25 w0 8.50	0.23	0.31	0.31	0.31	45.34	-0.74	10	28
Apr-25 w0 8.75	0.44	0.55	0.55	0.55	44.72	-0.94	10	39
Apr-25 w0 9.00	0.68	-	-	-	44.10	-0.99	-	30
Apr-25 w0 9.25	0.93	-	-	-	43.48	-1.00	-	14
Apr-25 w0 9.50	1.18	1.30	1.30	1.30	42.86	-1.00	5	16
Apr-25 w0 9.75	1.43	-	-	-	42.24	-1.00	-	30
Apr-25 w0 10.00	1.68	-	-	-	41.61	-1.00	-	4
Apr-25 w0 10.50	2.18	-	-	-	40.37	-1.00	-	7
May-25 6.50	0.04	-	-	-	57.41	-0.06	-	10
May-25 7.00	0.09	-	-	-	55.28	-0.12	-	9
May-25 7.25	0.13	-	-	-	54.22	-0.17	-	6
May-25 7.50	0.18	-	-	-	53.16	-0.23	-	29
May-25 7.75	0.25	-	-	-	52.09	-0.29	-	23
May-25 8.00	0.34	-	-	-	51.03	-0.36	-	10,330
May-25 8.25	0.44	-	-	-	49.97	-0.44	-	67
May-25 8.50	0.58	-	-	-	49.26	-0.53	-	73
May-25 8.75	0.72	0.70	0.70	0.70	48.68	-0.61	20	92
May-25 9.00	0.89	-	-	-	48.10	-0.69	-	92
May-25 9.25	1.08	-	-	-	47.52	-0.76	-	7
May-25 9.50	1.28	-	-	-	46.94	-0.82	-	10
May-25 10.50	2.19	-	-	-	44.61	-0.97	-	17
May-25 11.00	2.68	-	-	-	43.45	-1.00	-	25
Jun-25 5.75	0.06	-	-	-	60.20	-0.06	-	46
Jun-25 6.00	0.08	-	-	-	59.12	-0.08	-	10
Jun-25 6.50	0.14	-	-	-	56.98	-0.13	-	24
Jun-25 6.75	0.18	-	-	-	55.91	-0.16	-	2
Jun-25 7.00	0.24	-	-	-	54.83	-0.19	-	212
Jun-25 7.50	0.37	-	-	-	52.69	-0.28	-	66
Jun-25 7.75	0.45	-	-	-	51.62	-0.33	-	11
Jun-25 8.00	0.55	-	-	-	50.55	-0.38	-	117
Jun-25 8.25	0.65	-	-	-	49.47	-0.44	-	35
Jun-25 8.50	0.78	-	-	-	48.85	-0.49	-	7,579
Jun-25 8.75	0.92	-	-	-	48.39	-0.55	-	44
Jun-25 9.00	1.08	-	-	-	47.93	-0.61	-	284
Jun-25 9.25	1.25	-	-	-	47.47	-0.66	-	22
Jun-25 9.50	1.43	-	-	-	47.01	-0.71	-	100
Jun-25 9.75	1.63	-	-	-	46.55	-0.76	-	11
Jun-25 10.00	1.83	-	-	-	46.08	-0.80	-	14
Jun-25 10.50	2.26	-	-	-	45.16	-0.87	-	69
Jun-25 11.00	2.72	-	-	-	44.24	-0.93	-	39
Jun-25 11.50	3.19	-	-	-	43.32	-0.97	-	38
Jun-25 12.00	3.68	-	-	-	42.40	-0.99	-	44
Jun-25 12.50	4.18	-	-	-	41.48	-1.00	-	3
Sep-25 6.00	0.25	-	-	-	55.27	-0.14	-	204
Sep-25 6.25	0.30	-	-	-	54.36	-0.16	-	162
Sep-25 6.50	0.36	-	-	-	53.44	-0.18	-	5
Sep-25 6.75	0.41	-	-	-	52.53	-0.21	-	5
Sep-25 7.00	0.49	-	-	-	51.62	-0.24	-	60
Sep-25 7.25	0.57	-	-	-	50.71	-0.27	-	25
Sep-25 7.50	0.65	-	-	-	49.80	-0.31	-	1
Sep-25 8.00	0.85	-	-	-	47.97	-0.38	-	146
Sep-25 9.00	1.37	-	-	-	45.89	-0.54	-	1,885
Sep-25 9.25	1.54	-	-	-	45.55	-0.57	-	56
Sep-25 9.50	1.71	-	-	-	45.21	-0.61	-	110
Sep-25 9.75	1.88	-	-	-	44.87	-0.65	-	8
Sep-25 10.00	2.06	-	-	-	44.52	-0.68	-	3
Sep-25 10.50	2.45	-	-	-	43.84	-0.75	-	50
Sep-25 11.00	2.86	-	-	-	43.16	-0.80	-	14
Sep-25 12.00	3.75	-	-	-	41.80	-0.90	-	4
Dec-25 5.75	0.39	-	-	-	57.26	-0.15	-	206
Dec-25 6.00	0.45	-	-	-	56.41	-0.17	-	15
Dec-25 6.25	0.51	-	-	-	55.56	-0.19	-	100
Dec-25 6.50	0.58	-	-	-	54.71	-0.21	-	5
Dec-25 6.75	0.66	-	-	-	53.86	-0.24	-	27
Dec-25 7.00	0.74	-	-	-	53.00	-0.26	-	57
Dec-25 7.25	0.83	-	-	-	52.15	-0.29	-	39
Dec-25 7.50	0.92	-	-	-	51.30	-0.32	-	37
Dec-25 7.75	1.03	-	-	-	50.45	-0.34	-	59
Dec-25 8.00	1.13	-	-	-	49.60	-0.37	-	241
Dec-25 8.25	1.24	-	-	-	48.74	-0.40	-	5
Dec-25 8.50	1.38	-	-	-	48.31	-0.43	-	2,761
Dec-25 8.75	1.52	-	-	-	48.03	-0.46	-	5
Dec-25 9.00	1.67	1.70	1.70	1.70	47.75	-0.49	15	50
Dec-25 9.25	1.82	-	-	-	47.47	-0.52	-	61
Dec-25 9.50	1.98	-	-	-	47.19	-0.55	-	50
Dec-25 9.75	2.16	-	-	-	46.91	-0.58	-	2
Dec-25 10.00	2.33	-	-	-	46.63	-0.61	-	867
Dec-25 23.00	14.68	-	-	-	39.28	-1.00	-	1
Mar-26 5.75	0.55	-	-	-	57.65	-0.17	-	21
Mar-26 7.00	0.95	-	-	-	53.55	-0.27	-	1
Mar-26 7.25	1.04	-	-	-	52.72	-0.29	-	25
Mar-26 7.50	1.14	-	-	-	51.90	-0.31	-	33
Mar-26 7.75	1.25	-	-	-	51.08	-0.34	-	25
Mar-26 8.00	1.36	-	-	-	50.26	-0.36	-	25
Mar-26 8.25	1.46	-	-	-	49.44	-0.39	-	300
Mar-26 8.50	1.60	-	-	-	49.06	-0.41	-	288
Mar-26 9.00	1.90	-	-	-	48.62	-0.46	-	275
Mar-26 9.25	2.05	-	-	-	48.40	-0.49	-	535
Mar-26 9.50	2.21	-	-	-	48.18	-0.52	-	1
Mar-26 10.00	2.56	-	-	-	47.73	-0.56	-	2
Mar-26 12.00	4.07	-	-	-	45.97	-0.73	-	10
Jun-26 5.75	0.63	-	-	-	55.38	-0.17	-	20
Jun-26 6.25	0.79	-	-	-	53.90	-0.21	-	5
Jun-26 8.00	1.47	-	-	-	48.71	-0.36	-	10
Jun-26 8.25	1.58	-	-	-	47.97	-0.38	-	299
Jun-26 9.25	2.17	-	-	-	47.10	-0.47	-	273
Jun-26 9.50	2.33	-	-	-	46.92	-0.50	-	23
Sep-26 7.75	1.46	-	-	-	48.16	-0.33	-	1
Dec-26 6.00	0.87	-	-	-	51.63	-0.20	-	20
Dec-26 8.50	1.93	-	-	-	45.53	-0.39	-	750
Dec-26 10.00	2.89	-	-	-	44.92	-0.50	-	1,000
Jun-27 6.00	1.01	-	-	-	49.46	-0.20	-	20
Dec-27 8.25	2.10	-	-	-	43.12	-0.35	-	1
Dec-27 8.75	2.41	-	-	-	42.91	-0.38	-	3
Jun-28 6.00	1.19	-	-	-	45.82	-0.21	-	25
Jun-28 8.25	2.18	-	-	-	41.31	-0.35	-	2
Dec-28 6.50	1.44	-	-	-	43.18	-0.23	-	25
Dec-28 7.00	1.67	-	-	-	42.24	-0.26	-	1
Dec-28 8.00	2.11	-	-	-	40.36	-0.33	-	4
Jun-29 8.50	2.44	-	-	-	38.58	-0.35	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.03	-	-	-	44.34	0.06	-	30
Dec-25 11.50	0.42	-	-	-	45.41	0.26	-	30
Jun-26 11.50	0.72	-	-	-	43.70	0.34	-	55
Dec-26 11.50	0.92	-	-	-	42.24	0.38	-	65
Jun-27 11.50	1.08	-	-	-	40.88	0.40	-	50
Dec-27 11.50	1.27	-	-	-	40.00	0.43	-	30
Jun-28 11.50	1.29	-	-	-	38.18	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	0.23	-	-	-	45.34	-0.73	-	1
Jun-25 6.50	0.14	-	-	-	56.98	-0.12	-	1
Sep-25 7.00	0.48	-	-	-	51.62	-0.24	-	130
Sep-25 7.75	0.74	-	-	-	48.88	-0.34	-	100

	Previous Close	2.85		15/04/25
	IAG Close	2.92		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	-	-	-	-	41.08	-	-	10
Apr-25 w0 3.30	-	-	-	-	40.96	-	-	22
Apr-25 w0 3.50	-	-	-	-	40.73	-	-	70
Apr-25 w0 3.60	-	-	-	-	40.62	-	-	35
Apr-25 w0 3.70	-	-	-	-	40.51	-	-	30
Apr-25 w0 4.00	-	-	-	-	40.16	-	-	110
Apr-25 w0 4.30	-	-	-	-	39.82	-	-	1
Apr-25 w0 4.50	-	-	-	-	39.59	-	-	1
Apr-25 w0 4.70	-	-	-	-	39.37	-	-	1
May-25 2.40	0.54	0.48	0.49	0.48	43.03	0.95	80	80
May-25 3.60	0.01	-	-	-	39.44	0.04	-	10
May-25 3.70	-	-	-	-	39.36	0.02	-	10
May-25 3.80	-	-	-	-	39.28	0.01	-	30
May-25 3.90	-	-	-	-	39.20	0.01	-	10
Jun-25 1.40	1.53	-	-	-	47.63	1.00	-	25
Jun-25 1.90	1.03	-	-	-	44.78	0.99	-	250
Jun-25 2.00	0.94	-	-	-	44.21	0.98	-	4
Jun-25 2.10	0.84	-	-	-	43.64	0.97	-	4
Jun-25 2.20	0.74	-	-	-	43.07	0.95	-	3,423
Jun-25 2.30	0.65	-	-	-	42.50	0.92	-	610
Jun-25 2.40	0.56	-	-	-	41.93	0.89	-	345
Jun-25 2.50	0.48	-	-	-	41.36	0.84	-	340
Jun-25 2.60	0.40	-	-	-	40.79	0.78	-	1
Jun-25 2.70	0.33	-	-	-	40.22	0.72	-	325
Jun-25 2.90	0.21	-	-	-	39.08	0.56	-	10
Jun-25 3.00	0.17	0.20	0.20	0.20	38.86	0.48	10	40
Jun-25 3.20	0.10	-	-	-	38.66	0.33	-	10
Jun-25 3.30	0.07	-	-	-	38.55	0.27	-	50
Jun-25 3.60	0.03	-	-	-	38.25	0.12	-	51
Jun-25 3.70	0.02	-	-	-	38.14	0.09	-	20
Jun-25 3.80	0.01	-	-	-	38.04	0.07	-	30
Jun-25 4.10	-	-	-	-	37.73	0.02	-	21
Jun-25 4.20	-	0.04	0.04	0.04	37.63	0.01	20	40
Jun-25 5.00	-	-	-	-	36.81	-	-	25
Sep-25 1.90	1.04	-	-	-	45.14	0.97	-	10
Sep-25 2.00	0.94	-	-	-	44.57	0.96	-	16
Sep-25 2.10	0.85	-	-	-	44.00	0.93	-	6
Sep-25 2.30	0.68	-	-	-	42.86	0.87	-	8
Sep-25 2.60	0.46	-	-	-	41.15	0.72	-	2
Sep-25 2.90	0.29	-	-	-	39.44	0.55	-	6
Sep-25 3.00	0.24	-	-	-	39.23	0.50	-	6
Sep-25 3.10	0.21	-	-	-	39.14	0.44	-	3
Sep-25 3.20	0.17	-	-	-	39.05	0.39	-	40
Sep-25 3.30	0.14	-	-	-	38.96	0.34	-	15
Sep-25 3.50	0.10	-	-	-	38.77	0.26	-	100
Sep-25 3.60	0.08	-	-	-	38.68	0.22	-	300
Sep-25 3.90	0.05	-	-	-	38.41	0.14	-	110
Sep-25 4.00	0.04	-	-	-	38.32	0.12	-	19
Sep-25 4.10	0.03	-	-	-	38.23	0.10	-	5
Sep-25 4.20	0.02	-	-	-	38.14	0.08	-	1
Sep-25 4.40	0.02	-	-	-	37.95	0.05	-	16
Dec-25 1.20	1.73	-	-	-	48.36	1.00	-	150
Dec-25 1.30	1.63	-	-	-	47.85	1.00	-	2
Dec-25 1.70	1.24	-	-	-	45.80	0.98	-	20
Dec-25 2.00	0.96	-	-	-	44.26	0.92	-	1
Dec-25 2.10	0.87	-	-	-	43.75	0.89	-	200
Dec-25 2.20	0.80	-	-	-	43.23	0.86	-	100
Dec-25 2.30	0.72	-	-	-	42.72	0.82	-	201
Dec-25 2.50	0.58	-	-	-	41.70	0.73	-	1
Dec-25 2.90	0.36	-	-	-	39.64	0.56	-	10
Dec-25 3.00	0.32	-	-	-	39.38	0.51	-	33
Dec-25 3.10	0.28	-	-	-	39.20	0.47	-	22
Dec-25 3.30	0.21	-	-	-	38.83	0.39	-	10
Dec-25 3.40	0.18	-	-	-	38.65	0.35	-	41
Dec-25 3.50	0.16	-	-	-	38.47	0.32	-	4
Dec-25 3.60	0.14	-	-	-	38.29	0.29	-	26
Dec-25 3.70	0.12	-	-	-	38.10	0.26	-	25
Dec-25 3.80	0.10	-	-	-	37.92	0.23	-	5
Dec-25 3.90	0.09	-	-	-	37.74	0.21	-	6
Dec-25 4.00	0.08	-	-	-	37.56	0.18	-	11
Dec-25 4.10	0.06	-	-	-	37.37	0.16	-	5
Dec-25 4.20	0.06	-	-	-	37.19	0.14	-	1
Dec-25 4.40	0.04	-	-	-	36.83	0.10	-	10
Dec-25 4.50	0.03	-	-	-	36.65	0.09	-	10
Dec-25 5.00	0.01	-	-	-	35.73	0.04	-	3
Mar-26 2.80	0.46	-	-	-	39.10	0.60	-	4
Mar-26 2.90	0.41	0.39	0.39	0.38	38.66	0.57	3	2
Mar-26 3.40	0.24	-	-	-	37.53	0.39	-	10
Mar-26 3.90	0.13	-	-	-	36.45	0.25	-	2
Mar-26 4.00	0.11	-	-	-	36.23	0.22	-	2
Mar-26 4.20	0.08	-	-	-	35.80	0.18	-	1
Mar-26 4.40	0.06	-	-	-	35.36	0.14	-	6
Jun-26 2.20	0.85	-	-	-	40.48	0.81	-	25
Jun-26 3.00	0.42	-	-	-	37.74	0.55	-	1
Jun-26 3.10	0.38	-	-	-	37.50	0.51	-	10
Jun-26 4.10	0.13	-	-	-	35.10	0.23	-	5
Sep-26 2.30	0.79	-	-	-	39.43	0.77	-	1
Sep-26 2.60	0.61	-	-	-	38.61	0.68	-	10
Sep-26 3.00	0.43	-	-	-	37.52	0.55	-	1
Sep-26 3.80	0.19	-	-	-	35.42	0.32	-	5
Sep-26 4.00	0.15	-	-	-	34.90	0.27	-	5
Sep-26 4.90	0.05	-	-	-	32.54	0.11	-	10
Dec-26 2.90	0.49	-	-	-	36.97	0.58	-	2
Dec-26 3.00	0.45	-	-	-	36.70	0.55	-	14
Dec-26 3.30	0.34	-	-	-	35.85	0.46	-	1
Dec-26 3.50	0.28	-	-	-	35.28	0.41	-	1
Jun-27 2.00	1.01	-	-	-	36.77	0.85	-	2
Jun-27 2.20	0.89	-	-	-	36.46	0.79	-	25
Jun-27 2.30	0.82	-	-	-	36.30	0.76	-	25
Jun-27 2.40	0.77	-	-	-	36.14	0.73	-	25
Jun-27 3.70	0.27	-	-	-	33.00	0.38	-	10
Dec-27 2.00	1.00	-	-	-	35.69	0.85	-	25
Dec-27 2.10	0.94	-	-	-	35.56	0.82	-	25
Dec-27 2.20	0.87	-	-	-	35.44	0.79	-	25
Dec-27 2.30	0.82	-	-	-	35.31	0.76	-	25
Dec-27 2.40	0.76	-	-	-	35.19	0.73	-	25
Dec-27 3.70	0.29	-	-	-	32.58	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.60	-	-	-	-	42.51	-	-	1
Apr-25 w0 3.00	0.09	-	-	-	40.57	-0.80	-	10
Apr-25 w0 3.40	0.48	-	-	-	40.12	-1.00	-	120
May-25 2.90	0.12	-	-	-	39.33	-0.44	-	1
May-25 3.00	0.17	-	-	-	39.13	-0.56	-	10
May-25 3.60	0.68	-	-	-	38.65	-0.97	-	1
Jun-25 1.60	-	-	-	-	44.84	-	-	100
Jun-25 1.70	-	-	-	-	44.27	-	-	80
Jun-25 1.80	-	-	-	-	43.70	-	-	5
Jun-25 1.90	-	-	-	-	43.13	-0.01	-	100
Jun-25 2.00	-	-	-	-	42.56	-0.01	-	24
Jun-25 2.10	0.01	-	-	-	41.99	-0.03	-	53
Jun-25 2.20	0.01	-	-	-	41.42	-0.04	-	100
Jun-25 2.40	0.03	-	-	-	40.28	-0.10	-	5
Jun-25 2.50	0.04	-	-	-	39.71	-0.15	-	4
Jun-25 2.70	0.09	-	-	-	38.57	-0.28	-	50
Jun-25 2.80	0.13	-	-	-	38.00	-0.36	-	31
Jun-25 3.00	0.22	-	-	-	37.21	-0.53	-	1
Jun-25 3.10	0.29	-	-	-	37.11	-0.61	-	32
Jun-25 3.20	0.35	-	-	-	37.01	-0.69	-	50
Jun-25 3.30	0.43	-	-	-	36.90	-0.75	-	10
Jun-25 3.40	0.51	-	-	-	36.80	-0.81	-	1
Jun-25 3.60	0.69	-	-	-	36.60	-0.90	-	2
Jun-25 4.70	1.78	-	-	-	35.47	-1.00	-	1
Sep-25 1.70	0.01	-	-	-	42.91	-0.02	-	70
Sep-25 1.80	0.01	-	-	-	42.34	-0.04	-	50
Sep-25 1.90	0.02	-	-	-	41.77	-0.05	-	18
Sep-25 2.00	0.03	-	-	-	41.20	-0.07	-	26
Sep-25 2.10	0.04	-	-	-	40.63	-0.10	-	206
Sep-25 2.30	0.08	-	-	-	39.49	-0.17	-	6
Sep-25 2.50	0.13	-	-	-	38.35	-0.26	-	100
Sep-25 2.60	0.16	-	-	-	37.78	-0.31	-	8
Sep-25 2.70	0.20	-	-	-	37.21	-0.36	-	15
Sep-25 2.80	0.24	-	-	-	36.64	-0.42	-	1
Sep-25 2.90	0.29	-	-	-	36.07	-0.48	-	13
Sep-25 3.00	0.35	-	-	-	35.86	-0.54	-	104
Sep-25 3.10	0.42	-	-	-	35.77	-0.59	-	50
Sep-25 3.40	0.64	-	-	-	35.50	-0.74	-	7
Sep-25 3.50	0.72	-	-	-	35.40	-0.78	-	64
Sep-25 3.90	1.07	-	-	-	35.04	-0.89	-	2
Sep-25 4.00	1.16	-	-	-	34.95	-0.91	-	10
Sep-25 4.10	1.25	-	-	-	34.86	-0.93	-	3
Sep-25 4.20	1.35	-	-	-	34.77	-0.94	-	1
Sep-25 4.30	1.44	-	-	-	34.68	-0.95	-	1
Dec-25 1.70	0.02	-	-	-	42.64	-0.05	-	64
Dec-25 1.80	0.03	-	-	-	42.13	-0.07	-	53
Dec-25 2.00	0.06	-	-	-	41.10	-0.11	-	75
Dec-25 2.20	0.10	-	-	-	40.07	-0.17	-	40
Dec-25 3.00	0.42	-	-	-	36.22	-0.51	-	210
Dec-25 3.30	0.62	-	-	-	35.67	-0.64	-	224
Dec-25 3.40	0.69	-	-	-	35.49	-0.68	-	133
Dec-25 3.50	0.77	-	-	-	35.31	-0.71	-	165
Dec-25 3.60	0.84	-	-	-	35.13	-0.75	-	53
Dec-25 3.80	1.01	-	-	-	34.76	-0.81	-	30
Dec-25 3.90	1.10	-	-	-	34.58	-0.84	-	35
Dec-25 4.00	1.19	-	-	-	34.40	-0.86	-	61
Dec-25 4.10	1.28	-	-	-	34.21	-0.88	-	21
Dec-25 4.20	1.37	-	-	-	34.03	-0.90	-	34
Mar-26 2.00	0.09	-	-	-	40.08	-0.13	-	60
Mar-26 2.10	0.11	-	-	-	39.65	-0.16	-	4
Mar-26 2.30	0.16	-	-	-	38.78	-0.22	-	30
Mar-26 2.90	0.41	0.43	0.43	0.43	36.18	-0.44	1	2
Mar-26 3.00	0.47	-	-	-	35.92	-0.48	-	23
Mar-26 3.10	0.53	-	-	-	35.70	-0.53	-	50
Mar-26 3.30	0.66	-	-	-	35.27	-0.60	-	50
Mar-26 3.40	0.73	-	-	-	35.05	-0.64	-	10
Mar-26 3.50	0.80	-	-	-	34.83	-0.67	-	1
Mar-26 3.90	1.13	-	-	-	33.97	-0.79	-	2
Mar-26 4.00	1.21	-	-	-	33.75	-0.82	-	2
Mar-26 4.20	1.39	-	-	-	33.32	-0.86	-	2
Mar-26 4.40	1.57	-	-	-	32.88	-0.90	-	2
Jun-26 2.70	0.34	-	-	-	36.24	-0.36	-	10
Jun-26 2.80	0.39	-	-	-	35.89	-0.40	-	50
Jun-26 3.20	0.62	-	-	-	34.79	-0.54	-	40
Jun-26 3.30	0.69	-	-	-	34.55	-0.58	-	40
Jun-26 3.40	0.76	-	-	-	34.31	-0.61	-	45
Sep-26 2.50	0.32	-	-	-	36.73	-0.32	-	65
Sep-26 3.20	0.71	-	-	-	34.85	-0.55	-	50
Dec-26 2.60	0.39	-	-	-	35.80	-0.35	-	4
Dec-26 3.30	0.80	-	-	-	33.99	-0.56	-	20
Dec-27 4.00	1.43	-	-	-	31.35	-0.69	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.56	-	-	-	47.85	0.97	-	2
Dec-25 1.60	1.28	-	-	-	46.31	0.94	-	2

	Previous Close	15.00		15/04/25
	IBERDROLA Close	15.19		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	1.19	-	-	-	27.81	1.00	-	60,000
Apr-25 w0 14.50	0.69	-	-	-	26.36	0.99	-	35,022
Apr-25 w0 15.00	0.23	-	-	-	24.92	0.75	-	15,033
Apr-25 w0 15.50	0.02	-	-	-	24.24	0.13	-	150
May-25 11.50	3.71	-	-	-	32.03	1.00	-	2
May-25 14.00	1.28	-	-	-	24.84	0.88	-	25,000
May-25 14.50	0.86	0.75	0.75	0.75	23.40	0.77	25	2,712
May-25 15.00	0.51	-	-	-	21.96	0.60	-	1,520
May-25 15.50	0.26	-	-	-	21.28	0.40	-	113
Jun-25 8.50	6.72	-	-	-	37.89	1.00	-	25
Jun-25 11.50	3.74	-	-	-	29.79	0.99	-	4
Jun-25 12.00	3.25	-	-	-	28.44	0.98	-	330
Jun-25 12.50	2.76	-	-	-	27.09	0.96	-	943
Jun-25 13.00	2.29	-	-	-	25.74	0.94	-	694
Jun-25 13.50	1.83	-	-	-	24.39	0.89	-	15,047
Jun-25 14.00	1.39	-	-	-	23.04	0.82	-	886
Jun-25 14.50	1.00	0.83	0.83	0.83	21.69	0.72	10	57,005
Jun-25 15.00	0.66	-	-	-	20.34	0.59	-	20,160
Jun-25 15.50	0.40	-	-	-	19.67	0.44	-	152
Jun-25 16.00	0.23	-	-	-	19.41	0.29	-	100
Sep-25 12.50	2.80	-	-	-	25.51	0.94	-	10
Sep-25 13.00	2.34	-	-	-	24.40	0.90	-	2
Sep-25 13.50	1.90	-	-	-	23.30	0.84	-	1,216
Sep-25 14.00	1.49	-	-	-	22.19	0.77	-	5,208
Sep-25 14.50	1.12	-	-	-	21.08	0.68	-	10,222
Sep-25 15.00	0.80	-	-	-	19.97	0.57	-	25,161
Sep-25 15.50	0.55	-	-	-	19.39	0.45	-	10,015
Sep-25 16.00	0.37	-	-	-	19.11	0.34	-	1
Dec-25 8.25	6.97	-	-	-	32.37	1.00	-	1
Dec-25 8.50	6.72	-	-	-	31.90	1.00	-	1
Dec-25 11.00	4.25	-	-	-	27.12	0.98	-	5,000
Dec-25 12.00	3.30	-	-	-	25.21	0.94	-	3,005
Dec-25 12.50	2.84	-	-	-	24.26	0.90	-	15
Dec-25 13.00	2.41	-	-	-	23.30	0.85	-	5,158
Dec-25 13.50	1.99	-	-	-	22.35	0.79	-	19,250
Dec-25 14.00	1.61	-	-	-	21.39	0.72	-	3,523
Dec-25 14.50	1.27	-	-	-	20.44	0.64	-	35,109
Dec-25 15.00	0.96	-	-	-	19.48	0.55	-	5,001
Dec-25 15.50	0.71	-	-	-	18.98	0.45	-	1
Dec-25 16.00	0.53	-	-	-	18.75	0.37	-	2
Dec-25 17.50	0.18	-	-	-	18.06	0.17	-	1
Mar-26 7.00	8.21	-	-	-	32.67	1.00	-	1
Mar-26 8.75	6.47	-	-	-	29.72	1.00	-	10
Mar-26 9.25	5.97	-	-	-	28.87	1.00	-	15
Mar-26 10.00	5.23	-	-	-	27.60	1.00	-	1
Mar-26 10.50	4.73	-	-	-	26.76	0.99	-	10
Mar-26 11.00	4.25	-	-	-	25.91	0.98	-	50
Mar-26 11.50	3.77	-	-	-	25.07	0.96	-	100
Mar-26 12.00	3.30	3.23	3.23	3.23	24.22	0.93	3	150
Mar-26 12.50	2.86	-	-	-	23.38	0.88	-	1
Mar-26 13.00	2.43	-	-	-	22.53	0.83	-	405
Mar-26 13.50	2.03	-	-	-	21.69	0.77	-	150
Mar-26 14.00	1.66	-	-	-	20.84	0.70	-	2
Mar-26 15.50	0.80	0.75	0.75	0.75	18.70	0.46	5	2,810
Mar-26 16.00	0.62	-	-	-	18.48	0.38	-	60
Mar-26 16.50	0.47	-	-	-	18.26	0.31	-	2
Jun-26 9.00	6.22	-	-	-	27.97	1.00	-	1
Jun-26 11.00	4.25	-	-	-	24.99	0.97	-	25
Jun-26 11.50	3.79	-	-	-	24.24	0.94	-	10
Jun-26 12.50	2.90	-	-	-	22.75	0.86	-	1
Jun-26 13.00	2.49	-	-	-	22.00	0.80	-	1
Jun-26 13.50	2.11	-	-	-	21.26	0.74	-	2
Jun-26 14.00	1.76	-	-	-	20.51	0.67	-	1,530
Jun-26 14.50	1.43	-	-	-	19.76	0.61	-	31
Jun-26 15.00	1.16	-	-	-	19.02	0.53	-	5
Sep-26 13.50	2.11	-	-	-	21.15	0.74	-	10
Sep-26 14.00	1.77	-	-	-	20.48	0.67	-	25
Sep-26 14.50	1.46	-	-	-	19.81	0.60	-	50
Sep-26 15.00	1.18	-	-	-	19.14	0.53	-	25
Sep-26 15.50	0.96	-	-	-	18.79	0.46	-	28
Dec-26 11.00	4.25	-	-	-	24.35	0.97	-	1,348
Dec-26 12.00	3.34	-	-	-	23.10	0.89	-	7,000
Dec-26 13.50	2.19	-	-	-	21.22	0.72	-	1
Dec-26 14.00	1.85	-	-	-	20.59	0.65	-	10,000
Dec-26 14.50	1.56	-	-	-	19.97	0.59	-	2
Dec-26 15.00	1.28	-	-	-	19.34	0.53	-	8,029
Dec-26 15.50	1.07	-	-	-	19.01	0.47	-	5
Dec-26 16.00	0.88	-	-	-	18.86	0.41	-	27
Mar-27 12.00	3.36	-	-	-	23.21	0.88	-	5
Jun-27 10.00	5.23	-	-	-	25.47	0.99	-	8
Jun-27 10.50	4.75	-	-	-	24.93	0.98	-	2
Dec-27 10.00	5.23	-	-	-	25.50	0.99	-	30
Dec-27 12.00	3.43	-	-	-	23.57	0.85	-	4
Dec-27 13.00	2.71	-	-	-	22.60	0.73	-	66,715
Dec-27 14.50	1.83	-	-	-	21.15	0.58	-	20,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	30.36	-	-	15,003
Apr-25 w0 13.50	-	-	-	-	28.91	-	-	55,000
Apr-25 w0 14.00	-	-	-	-	27.46	-	-	10
Apr-25 w0 14.50	-	-	-	-	26.01	-0.01	-	11
Apr-25 w0 15.00	0.04	-	-	-	24.57	-0.25	-	2
Apr-25 w0 15.50	0.33	-	-	-	23.89	-0.88	-	1
Apr-25 w4 15.50	0.41	-	-	-	21.63	-0.71	-	1
May-25 13.00	0.01	-	-	-	27.44	-0.02	-	5
May-25 13.50	0.03	-	-	-	26.01	-0.05	-	30,000
May-25 14.00	0.06	-	-	-	24.57	-0.12	-	23
May-25 14.50	0.14	-	-	-	23.13	-0.23	-	1
Jun-25 8.75	-	-	-	-	36.75	-	-	410
Jun-25 9.00	-	-	-	-	36.08	-	-	1
Jun-25 9.25	-	-	-	-	35.40	-	-	1
Jun-25 10.00	-	-	-	-	33.38	-	-	1,000
Jun-25 10.50	-	-	-	-	32.03	-	-	10
Jun-25 11.00	-	-	-	-	30.68	-0.01	-	414
Jun-25 11.50	0.01	-	-	-	29.33	-0.01	-	8,000
Jun-25 12.00	0.01	-	-	-	27.98	-0.02	-	42,501
Jun-25 12.50	0.02	-	-	-	26.63	-0.03	-	11,191
Jun-25 13.00	0.05	-	-	-	25.28	-0.06	-	71,514
Jun-25 13.50	0.08	-	-	-	23.93	-0.11	-	28,457
Jun-25 14.00	0.14	-	-	-	22.58	-0.18	-	65
Jun-25 15.00	0.40	-	-	-	19.88	-0.41	-	13
Jun-25 15.50	0.64	-	-	-	19.21	-0.57	-	5,001
Sep-25 8.75	-	-	-	-	32.10	-	-	1
Sep-25 9.25	0.01	-	-	-	30.99	-0.01	-	1
Sep-25 10.00	0.02	-	-	-	29.33	-0.01	-	5
Sep-25 10.50	0.03	-	-	-	28.22	-0.02	-	15
Sep-25 11.00	0.04	-	-	-	27.11	-0.04	-	11
Sep-25 12.00	0.10	-	-	-	24.89	-0.08	-	4
Sep-25 12.50	0.14	-	-	-	23.78	-0.11	-	201
Sep-25 13.00	0.20	-	-	-	22.67	-0.16	-	5,050
Sep-25 13.50	0.29	-	-	-	21.57	-0.22	-	13
Sep-25 14.00	0.41	-	-	-	20.46	-0.30	-	20,061
Sep-25 14.50	0.57	-	-	-	19.35	-0.39	-	25,000
Sep-25 15.00	0.77	-	-	-	18.24	-0.50	-	10,002
Dec-25 7.75	0.01	-	-	-	31.61	-	-	1,700
Dec-25 9.00	0.02	-	-	-	29.22	-0.01	-	4
Dec-25 9.25	0.02	-	-	-	28.74	-0.02	-	2
Dec-25 10.00	0.04	-	-	-	27.31	-0.03	-	4,002
Dec-25 10.50	0.06	-	-	-	26.36	-0.04	-	150
Dec-25 11.00	0.08	-	-	-	25.40	-0.06	-	157
Dec-25 11.50	0.12	-	-	-	24.45	-0.08	-	151
Dec-25 12.00	0.17	-	-	-	23.49	-0.11	-	3,324
Dec-25 12.50	0.22	-	-	-	22.54	-0.15	-	5,198
Dec-25 13.00	0.31	-	-	-	21.58	-0.19	-	2,767
Dec-25 13.50	0.40	-	-	-	20.63	-0.25	-	12,014
Dec-25 14.00	0.53	-	-	-	19.67	-0.32	-	186
Dec-25 14.50	0.70	-	-	-	18.72	-0.40	-	2,503
Dec-25 15.00	0.90	-	-	-	17.76	-0.49	-	7
Dec-25 15.50	1.17	-	-	-	17.26	-0.59	-	1
Mar-26 12.50	0.34	-	-	-	21.67	-0.18	-	30
Mar-26 13.00	0.43	-	-	-	20.82	-0.23	-	1
Mar-26 13.50	0.56	-	-	-	19.98	-0.29	-	154
Mar-26 14.00	0.71	-	-	-	19.13	-0.35	-	25
Jun-26 9.00	0.05	-	-	-	26.23	-0.03	-	1,500
Jun-26 10.00	0.10	-	-	-	24.74	-0.05	-	25
Jun-26 12.00	0.31	-	-	-	21.75	-0.15	-	1
Jun-26 13.00	0.50	-	-	-	20.26	-0.24	-	7,003
Jun-26 14.00	0.79	-	-	-	18.77	-0.35	-	2
Sep-26 9.75	0.13	-	-	-	24.33	-0.07	-	25
Dec-26 9.00	0.09	-	-	-	24.25	-0.05	-	2,000
Dec-26 9.50	0.13	-	-	-	23.62	-0.06	-	2
Dec-26 9.75	0.15	-	-	-	23.31	-0.07	-	25
Dec-26 10.50	0.23	-	-	-	22.37	-0.10	-	502
Dec-26 11.00	0.29	-	-	-	21.75	-0.13	-	1,348
Dec-26 11.50	0.38	-	-	-	21.12	-0.16	-	25
Dec-26 13.00	0.72	-	-	-	19.24	-0.29	-	21
Dec-26 13.50	0.88	-	-	-	18.62	-0.34	-	10,000
Dec-26 14.00	1.06	-	-	-	17.99	-0.40	-	10,000
Mar-27 10.50	0.27	-	-	-	21.66	-0.12	-	1
Dec-27 9.50	0.27	-	-	-	21.99	-0.10	-	2,000
Dec-27 10.00	0.33	-	-	-	21.51	-0.12	-	5
Dec-27 12.00	0.77	-	-	-	19.58	-0.25	-	30,000
Dec-27 13.00	1.09	-	-	-	18.61	-0.34	-	20,000
Dec-27 14.50	1.72	-	-	-	17.16	-0.49	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	2.76	-	-	-	27.09	0.96	-	1
Jun-25 13.00	2.29	-	-	-	25.74	0.93	-	300
Jun-25 14.50	1.00	-	-	-	21.69	0.72	-	1
Sep-25 9.00	5.87	-	-	-	33.27	0.98	-	2
Sep-25 12.50	2.57	-	-	-	25.51	0.86	-	20
Sep-25 13.00	2.14	-	-	-	24.40	0.82	-	252
Sep-25 13.50	1.74	-	-	-	23.30	0.76	-	200
Sep-25 14.00	1.37	-	-	-	22.19	0.69	-	20
Dec-25 13.50	1.93	-	-	-	22.35	0.73	-	50
Dec-25 14.00	1.57	-	-	-	21.39	0.67	-	6
Dec-25 15.00	0.94	-	-	-	19.48	0.52	-	250
Mar-26 15.00	1.00	-	-	-	19.15	0.50	-	5
Dec-27 12.00	3.13	-	-	-	23.57	0.70	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	30.36	-	-	4
Jun-25 13.00	0.05	-	-	-	25.28	-0.06	-	1
Jun-25 14.00	0.15	-	-	-	22.58	-0.18	-	20
Sep-25 13.00	0.20	-	-	-	22.67	-0.16	-	30
Sep-25 13.50	0.29	-	-	-	21.57	-0.22	-	200
Sep-25 14.50	0.55	-	-	-	19.35	-0.38	-	20
Sep-25 15.00	0.75	-	-	-	18.24	-0.49	-	20
Dec-27 12.00	0.75	-	-	-	19.58	-0.24	-	2,000

	Previous Close	46.10		15/04/25
	INDITEX Close	46.96		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.89	2.11	-	-	-	37.99	0.95	-	151
Apr-25 w0 45.84	1.26	-	-	-	36.75	0.82	-	20
Apr-25 w0 46.80	0.58	-	-	-	35.51	0.56	-	5
Apr-25 w0 53.48	-	-	-	-	33.31	-	-	9
Apr-25 w0 55.39	-	-	-	-	32.73	-	-	5
May-25 45.84	1.88	-	-	-	27.83	0.64	-	200
May-25 46.80	1.29	-	-	-	26.66	0.52	-	206
May-25 47.75	0.87	-	-	-	26.23	0.39	-	6
May-25 49.66	0.34	-	-	-	25.65	0.19	-	1
May-25 51.51	0.11	-	-	-	25.08	0.08	-	303
May-25 51.56	0.11	-	-	-	25.07	0.07	-	1
May-25 55.39	-	-	-	-	23.90	-	-	150
May-25 57.30	-	-	-	-	23.31	-	-	160
Jun-25 21.01	25.97	-	-	-	53.69	1.00	-	10
Jun-25 33.42	13.57	-	-	-	41.18	1.00	-	1
Jun-25 34.38	12.61	-	-	-	40.21	1.00	-	1
Jun-25 35.34	11.65	-	-	-	39.24	1.00	-	27
Jun-25 37.24	9.77	-	-	-	37.33	0.99	-	150
Jun-25 39.16	7.91	-	-	-	35.39	0.95	-	151
Jun-25 40.12	7.00	-	-	-	34.42	0.93	-	151
Jun-25 41.06	6.15	-	-	-	33.48	0.89	-	3,000
Jun-25 44.89	3.12	-	-	-	29.62	0.65	-	25
Jun-25 45.84	2.50	-	-	-	28.66	0.57	-	1,538
Jun-25 46.80	1.97	1.74	1.74	1.74	27.69	0.50	5	6
Jun-25 47.75	1.54	-	-	-	27.31	0.42	-	16
Jun-25 49.66	0.91	-	-	-	26.76	0.29	-	15
Jun-25 51.51	0.51	-	-	-	26.24	0.19	-	1,000
Jun-25 51.56	0.50	-	-	-	26.22	0.18	-	100
Jun-25 53.48	0.24	-	-	-	25.68	0.10	-	4
Jun-25 55.39	0.10	-	-	-	25.14	0.05	-	107
Jun-25 57.30	0.04	-	-	-	24.59	0.02	-	34
Jun-25 59.21	0.01	-	-	-	24.05	0.01	-	150
Jun-25 61.12	-	-	-	-	23.51	-	-	205
Sep-25 32.84	14.16	-	-	-	37.11	0.99	-	150
Sep-25 41.54	6.50	-	-	-	30.32	0.75	-	25
Sep-25 42.50	5.81	-	-	-	29.57	0.71	-	25
Sep-25 43.46	5.12	-	-	-	28.82	0.68	-	27
Sep-25 44.43	4.49	-	-	-	28.07	0.63	-	28
Sep-25 45.39	3.89	-	-	-	27.32	0.59	-	50
Sep-25 46.36	3.30	-	-	-	26.56	0.54	-	623
Sep-25 47.33	2.82	-	-	-	26.02	0.49	-	34
Sep-25 48.29	2.39	-	-	-	25.83	0.45	-	30
Sep-25 50.23	1.71	1.57	1.57	1.54	25.44	0.35	13	217
Sep-25 52.15	1.18	0.96	0.96	0.96	25.06	0.27	10	146
Sep-25 54.09	0.78	-	-	-	24.67	0.20	-	155
Sep-25 56.02	0.50	0.39	0.39	0.39	24.29	0.14	5	25
Sep-25 57.95	0.30	-	-	-	23.91	0.09	-	107
Sep-25 59.88	0.17	-	-	-	23.52	0.06	-	251
Sep-25 61.82	0.10	-	-	-	23.14	0.04	-	150
Sep-25 63.75	0.05	-	-	-	22.75	0.02	-	150
Dec-25 28.98	18.00	-	-	-	37.51	1.00	-	5
Dec-25 29.94	17.04	-	-	-	36.89	1.00	-	100
Dec-25 33.81	13.36	-	-	-	34.39	0.93	-	1
Dec-25 38.64	9.31	-	-	-	31.27	0.81	-	1
Dec-25 40.57	7.83	-	-	-	30.03	0.75	-	25
Dec-25 41.54	7.14	-	-	-	29.40	0.72	-	25
Dec-25 42.50	6.45	-	-	-	28.78	0.69	-	27
Dec-25 43.46	5.81	-	-	-	28.16	0.66	-	25
Dec-25 44.43	5.20	-	-	-	27.53	0.63	-	1
Dec-25 45.39	4.60	-	-	-	26.91	0.59	-	26
Dec-25 46.36	4.05	-	-	-	26.29	0.55	-	25
Dec-25 47.33	3.57	-	-	-	25.84	0.51	-	25
Dec-25 48.29	3.14	2.91	2.91	2.91	25.67	0.47	1	25
Dec-25 50.23	2.43	-	-	-	25.34	0.40	-	751
Dec-25 52.15	1.82	-	-	-	25.02	0.33	-	228
Dec-25 54.09	1.34	-	-	-	24.69	0.26	-	128
Dec-25 56.02	0.98	-	-	-	24.36	0.20	-	100
Dec-25 57.95	0.68	-	-	-	24.03	0.15	-	150
Dec-25 59.88	0.47	-	-	-	23.70	0.12	-	301
Dec-25 61.82	0.32	-	-	-	23.37	0.08	-	277
Dec-25 65.68	0.13	-	-	-	22.71	0.04	-	151
Dec-25 67.61	0.08	-	-	-	22.38	0.03	-	151
Dec-25 69.54	0.04	-	-	-	22.05	0.02	-	150
Dec-25 71.47	0.03	-	-	-	21.72	0.01	-	150
Mar-26 39.14	9.44	-	-	-	30.22	0.77	-	26
Mar-26 41.09	8.05	-	-	-	29.03	0.72	-	1
Mar-26 42.07	7.35	-	-	-	28.44	0.70	-	2
Mar-26 44.03	6.10	-	-	-	27.24	0.64	-	1
Mar-26 47.95	3.94	-	-	-	25.27	0.50	-	25
Mar-26 48.93	3.50	-	-	-	25.09	0.47	-	25
Mar-26 50.88	2.81	-	-	-	24.73	0.40	-	25
Mar-26 52.84	2.17	1.99	1.99	1.99	24.36	0.34	150	150
Mar-26 56.75	1.26	-	-	-	23.64	0.23	-	25
Mar-26 58.71	0.92	-	-	-	23.28	0.18	-	50
Mar-26 62.62	0.46	-	-	-	22.56	0.11	-	150
Mar-26 64.58	0.33	-	-	-	22.20	0.08	-	150
Mar-26 66.53	0.22	-	-	-	21.84	0.06	-	150
Jun-26 33.27	14.28	-	-	-	33.21	0.88	-	302
Jun-26 34.25	13.50	-	-	-	32.70	0.86	-	25
Jun-26 40.12	9.05	-	-	-	29.61	0.74	-	25
Jun-26 42.07	7.73	-	-	-	28.59	0.69	-	25
Jun-26 43.05	7.11	-	-	-	28.07	0.66	-	25
Jun-26 44.03	6.50	-	-	-	27.56	0.64	-	25
Jun-26 46.97	4.84	-	-	-	26.02	0.54	-	25
Jun-26 50.88	3.26	-	-	-	25.32	0.42	-	25
Jun-26 62.62	0.73	-	-	-	23.24	0.14	-	25
Sep-26 41.09	8.66	-	-	-	28.39	0.71	-	25
Sep-26 42.07	8.06	-	-	-	27.97	0.68	-	50
Sep-26 44.03	6.88	-	-	-	27.14	0.63	-	50
Sep-26 45.00	6.29	-	-	-	26.72	0.60	-	25
Sep-26 45.99	5.78	-	-	-	26.30	0.58	-	75
Sep-26 46.97	5.30	-	-	-	25.89	0.55	-	50
Sep-26 47.95	4.86	-	-	-	25.72	0.52	-	50
Sep-26 48.93	4.42	-	-	-	25.55	0.49	-	25
Sep-26 50.88	3.72	-	-	-	25.22	0.44	-	25
Sep-26 52.84	3.05	-	-	-	24.89	0.38	-	25
Sep-26 54.79	2.52	-	-	-	24.56	0.33	-	25
Sep-26 60.67	1.28	-	-	-	23.55	0.20	-	25
Sep-26 62.62	1.00	-	-	-	23.22	0.17	-	25
Dec-26 30.33	17.02	-	-	-	33.16	0.90	-	2
Dec-26 31.31	16.19	-	-	-	32.73	0.89	-	2
Dec-26 36.21	12.38	-	-	-	30.57	0.81	-	3
Dec-26 40.12	9.65	-	-	-	28.85	0.72	-	52
Dec-26 41.09	9.03	-	-	-	28.42	0.70	-	25
Dec-26 45.00	6.68	-	-	-	26.70	0.60	-	145
Dec-26 47.95	5.25	-	-	-	25.69	0.52	-	25
Dec-26 48.93	4.81	-	-	-	25.53	0.50	-	75
Dec-26 50.88	4.12	-	-	-	25.23	0.45	-	50
Dec-26 52.84	3.45	-	-	-	24.92	0.40	-	25
Dec-26 54.79	2.89	-	-	-	24.62	0.35	-	25
Dec-26 56.75	2.40	-	-	-	24.31	0.31	-	50
Dec-26 58.71	1.94	-	-	-	24.01	0.27	-	630
Dec-26 62.62	1.27	-	-	-	23.39	0.19	-	150
Dec-26 64.58	1.03	-	-	-	23.09	0.16	-	150
Dec-26 68.49	0.62	-	-	-	22.48	0.11	-	1
Mar-27 64.58	1.27	-	-	-	23.06	0.19	-	300
Mar-27 66.53	1.06	-	-	-	22.75	0.16	-	300
Jun-27 39.14	10.95	-	-	-	29.60	0.73	-	150
Jun-27 45.99	6.96	-	-	-	26.63	0.59	-	25
Jun-27 60.67	2.22	-	-	-	24.17	0.27	-	5
Dec-27 47.95	6.79	-	-	-	26.41	0.55	-	25
Dec-27 52.84	5.03	-	-	-	25.72	0.45	-	25
Dec-27 54.79	4.38	-	-	-	25.44	0.42	-	25
Dec-27 62.62	2.50	-	-	-	24.33	0.28	-	75
Jun-28 42.60	10.08	-	-	-	28.50	0.66	-	25
Jun-28 43.59	9.56	-	-	-	28.18	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 39.16	-	-	-	-	45.39	-	-	7
Apr-25 w0 40.12	-	-	-	-	44.15	-	-	5
Apr-25 w0 41.06	-	-	-	-	42.92	-	-	2
Apr-25 w0 42.01	-	-	-	-	41.69	-	-	4
Apr-25 w0 42.97	-	-	-	-	40.44	-	-	5
Apr-25 w0 43.93	-	-	-	-	39.20	-0.01	-	2
Apr-25 w0 44.89	0.03	-	-	-	37.95	-0.05	-	1,370
Apr-25 w0 45.84	0.13	-	-	-	36.71	-0.18	-	219
Apr-25 w0 47.75	0.98	-	-	-	35.02	-0.73	-	150
Apr-25 w0 59.21	12.25	-	-	-	31.52	-1.00	-	150
Apr-25 w4 45.84	0.44	0.41	0.41	0.41	29.00	-0.30	1	1
May-25 39.16	0.10	-	-	-	35.39	-0.05	-	246
May-25 40.12	0.15	-	-	-	34.22	-0.07	-	2
May-25 42.01	0.34	-	-	-	31.93	-0.14	-	172
May-25 42.97	0.48	-	-	-	30.76	-0.20	-	225
May-25 44.89	0.94	-	-	-	28.43	-0.35	-	1,225
May-25 46.80	1.74	-	-	-	26.11	-0.55	-	100
May-25 47.75	2.32	-	-	-	25.68	-0.66	-	3
May-25 49.66	3.77	-	-	-	25.10	-0.83	-	150
May-25 51.51	5.42	-	-	-	24.53	-0.94	-	2
Jun-25 20.05	-	-	-	-	54.27	-	-	100
Jun-25 22.91	-	-	-	-	51.39	-	-	3
Jun-25 24.84	-	-	-	-	49.45	-	-	1
Jun-25 25.80	-	-	-	-	48.48	-	-	77
Jun-25 26.73	0.01	-	-	-	47.54	-	-	26
Jun-25 27.69	0.01	-	-	-	46.57	-	-	50
Jun-25 29.61	0.02	-	-	-	44.64	-0.01	-	1
Jun-25 30.56	0.03	-	-	-	43.68	-0.01	-	1,500
Jun-25 32.47	0.06	-	-	-	41.76	-0.02	-	1
Jun-25 33.42	0.08	-	-	-	40.80	-0.02	-	2
Jun-25 34.38	0.11	-	-	-	39.83	-0.03	-	1
Jun-25 35.34	0.15	-	-	-	38.86	-0.04	-	30
Jun-25 36.29	0.19	-	-	-	37.90	-0.06	-	286
Jun-25 37.24	0.25	-	-	-	36.95	-0.07	-	150
Jun-25 38.20	0.33	-	-	-	35.98	-0.09	-	158
Jun-25 39.16	0.42	-	-	-	35.01	-0.12	-	760
Jun-25 40.12	0.54	-	-	-	34.04	-0.15	-	3,179
Jun-25 41.06	0.68	-	-	-	33.10	-0.18	-	100
Jun-25 42.01	0.86	0.94	0.94	0.94	32.14	-0.22	1	257
Jun-25 42.97	1.07	-	-	-	31.17	-0.27	-	5
Jun-25 43.93	1.34	-	-	-	30.20	-0.32	-	51
Jun-25 44.89	1.64	-	-	-	29.24	-0.38	-	167
Jun-25 45.84	2.00	-	-	-	28.28	-0.45	-	15
Jun-25 46.80	2.44	-	-	-	27.31	-0.52	-	226
Jun-25 47.75	2.96	-	-	-	26.93	-0.59	-	53
Jun-25 49.66	4.26	-	-	-	26.38	-0.72	-	5
Jun-25 51.56	5.77	-	-	-	25.84	-0.83	-	560
Jun-25 53.48	7.46	-	-	-	25.30	-0.92	-	38
Jun-25 55.39	9.27	-	-	-	24.76	-0.97	-	150
Jun-25 57.30	11.14	-	-	-	24.21	-0.99	-	151
Jun-25 59.21	13.04	-	-	-	23.67	-1.00	-	150
Sep-25 29.94	0.14	-	-	-	38.21	-0.03	-	324
Sep-25 33.81	0.36	-	-	-	35.19	-0.07	-	10
Sep-25 34.77	0.43	-	-	-	34.44	-0.08	-	569
Sep-25 35.73	0.51	-	-	-	33.69	-0.10	-	232
Sep-25 36.70	0.63	0.68	0.68	0.68	32.93	-0.12	1	135
Sep-25 37.67	0.75	-	-	-	32.17	-0.14	-	22
Sep-25 38.64	0.87	0.81	0.81	0.81	31.42	-0.16	1	13
Sep-25 39.60	1.05	-	-	-	30.67	-0.19	-	491
Sep-25 40.57	1.24	-	-	-	29.91	-0.22	-	16
Sep-25 41.54	1.44	-	-	-	29.15	-0.25	-	1
Sep-25 42.50	1.70	-	-	-	28.40	-0.28	-	10
Sep-25 43.46	1.96	-	-	-	27.65	-0.32	-	5
Sep-25 44.43	2.28	-	-	-	26.90	-0.37	-	850
Sep-25 45.39	2.64	-	-	-	26.15	-0.41	-	11
Sep-25 48.29	4.04	-	-	-	24.66	-0.57	-	2
Sep-25 50.23	5.31	-	-	-	24.27	-0.67	-	107
Sep-25 67.61	21.43	-	-	-	20.82	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	42.61	-	-	1
Dec-25 21.25	0.03	-	-	-	40.75	-0.01	-	2
Dec-25 26.07	0.13	-	-	-	37.63	-0.02	-	3
Dec-25 27.04	0.16	-	-	-	37.01	-0.03	-	510
Dec-25 28.02	0.21	-	-	-	36.37	-0.03	-	160
Dec-25 28.98	0.26	-	-	-	35.75	-0.04	-	26
Dec-25 29.94	0.30	-	-	-	35.13	-0.05	-	125
Dec-25 30.91	0.37	-	-	-	34.51	-0.06	-	315
Dec-25 31.88	0.45	-	-	-	33.88	-0.07	-	125
Dec-25 32.84	0.53	-	-	-	33.26	-0.08	-	150
Dec-25 33.81	0.62	-	-	-	32.63	-0.09	-	153
Dec-25 35.73	0.87	-	-	-	31.39	-0.13	-	10
Dec-25 36.70	0.99	-	-	-	30.77	-0.15	-	425
Dec-25 37.67	1.17	-	-	-	30.14	-0.17	-	300
Dec-25 38.64	1.36	-	-	-	29.51	-0.19	-	4
Dec-25 40.57	1.77	-	-	-	28.27	-0.25	-	144
Dec-25 41.54	2.03	2.03	2.03	2.03	27.64	-0.28	4	33
Dec-25 42.50	2.29	-	-	-	27.02	-0.31	-	27
Dec-25 43.46	2.60	-	-	-	26.40	-0.34	-	151
Dec-25 44.43	2.95	-	-	-	25.77	-0.38	-	159
Dec-25 45.39	3.30	-	-	-	25.15	-0.42	-	128
Dec-25 46.36	3.71	-	-	-	24.53	-0.46	-	25
Dec-25 47.33	4.19	-	-	-	24.08	-0.50	-	25
Dec-25 48.29	4.71	-	-	-	23.91	-0.54	-	1,000
Dec-25 50.23	5.95	-	-	-	23.58	-0.63	-	773
Dec-25 52.15	7.29	-	-	-	23.26	-0.70	-	128
Dec-25 54.09	8.76	-	-	-	22.93	-0.77	-	134
Mar-26 28.37	0.36	-	-	-	34.78	-0.05	-	2
Mar-26 29.35	0.45	-	-	-	34.18	-0.06	-	150
Mar-26 30.33	0.53	-	-	-	33.58	-0.07	-	150
Mar-26 31.31	0.61	-	-	-	32.98	-0.08	-	150
Mar-26 32.29	0.71	-	-	-	32.39	-0.09	-	150
Mar-26 40.12	2.07	-	-	-	27.61	-0.25	-	1
Mar-26 42.07	2.59	-	-	-	26.42	-0.30	-	25
Mar-26 44.03	3.24	-	-	-	25.22	-0.37	-	25
Mar-26 45.99	3.97	4.25	4.25	4.25	24.02	-0.44	3	3
Mar-26 46.97	4.42	-	-	-	23.43	-0.48	-	25
Mar-26 54.79	9.57	-	-	-	21.98	-0.76	-	125
Mar-26 56.75	11.18	-	-	-	21.62	-0.82	-	25
Jun-26 26.42	0.36	-	-	-	34.02	-0.04	-	1
Jun-26 27.40	0.43	-	-	-	33.50	-0.05	-	1
Jun-26 32.29	0.96	-	-	-	30.94	-0.11	-	1
Jun-26 33.27	1.09	-	-	-	30.42	-0.13	-	25
Jun-26 38.16	2.02	-	-	-	27.85	-0.22	-	25
Jun-26 40.12	2.55	-	-	-	26.82	-0.27	-	2
Jun-26 45.00	4.20	-	-	-	24.26	-0.42	-	50
Jun-26 45.99	4.65	-	-	-	23.74	-0.45	-	50
Jun-26 46.97	5.10	-	-	-	23.23	-0.49	-	50
Jun-26 47.95	5.62	-	-	-	23.05	-0.52	-	50
Jun-26 48.93	6.21	-	-	-	22.88	-0.55	-	100
Jun-26 50.88	7.44	-	-	-	22.53	-0.62	-	50
Jun-26 52.84	8.79	-	-	-	22.19	-0.68	-	25
Jun-26 54.79	10.21	-	-	-	21.84	-0.74	-	25
Sep-26 37.18	1.98	-	-	-	27.19	-0.21	-	25
Sep-26 39.14	2.51	-	-	-	26.35	-0.25	-	25
Sep-26 40.12	2.79	-	-	-	25.93	-0.28	-	25
Sep-26 41.09	3.07	-	-	-	25.52	-0.30	-	28
Sep-26 42.07	3.42	-	-	-	25.10	-0.33	-	50
Sep-26 43.05	3.79	-	-	-	24.69	-0.36	-	25
Sep-26 44.03	4.16	-	-	-	24.27	-0.39	-	25
Sep-26 45.00	4.53	-	-	-	23.85	-0.42	-	50
Sep-26 45.99	5.00	-	-	-	23.43	-0.45	-	50
Sep-26 46.97	5.46	-	-	-	23.02	-0.48	-	50
Sep-26 47.95	5.99	-	-	-	22.85	-0.51	-	25
Sep-26 48.93	6.55	-	-	-	22.68	-0.54	-	75
Sep-26 50.88	7.79	-	-	-	22.35	-0.60	-	50
Sep-26 52.84	9.09	-	-	-	22.02	-0.66	-	25
Sep-26 54.79	10.52	-	-	-	21.69	-0.72	-	25
Dec-26 33.27	1.51	-	-	-	28.93	-0.15	-	25
Dec-26 35.23	1.90	-	-	-	28.07	-0.18	-	25
Dec-26 36.21	2.10	-	-	-	27.64	-0.20	-	25
Dec-26 37.18	2.34	-	-	-	27.21	-0.22	-	150
Dec-26 38.16	2.62	-	-	-	26.78	-0.24	-	300
Dec-26 39.14	2.89	-	-	-	26.35	-0.26	-	300
Dec-26 42.07	3.82	-	-	-	25.06	-0.33	-	50
Dec-26 43.05	4.18	-	-	-	24.63	-0.36	-	50
Dec-26 44.03	4.54	-	-	-	24.20	-0.38	-	75
Dec-26 45.00	4.92	-	-	-	23.77	-0.41	-	50
Dec-26 45.99	5.38	-	-	-	23.34	-0.44	-	25
Dec-26 46.97	5.84	-	-	-	22.91	-0.47	-	50
Dec-26 47.95	6.35	-	-	-	22.76	-0.50	-	50
Dec-26 48.93	6.91	-	-	-	22.60	-0.53	-	75
Dec-26 50.88	8.14	-	-	-	22.30	-0.59	-	50
Dec-26 52.84	9.41	-	-	-	21.99	-0.64	-	25
Dec-26 54.79	10.83	-	-	-	21.69	-0.69	-	25
Dec-26 56.75	12.27	-	-	-	21.38	-0.74	-	25
Dec-26 60.67	15.45	-	-	-	20.77	-0.83	-	176
Mar-27 45.00	5.23	-	-	-	23.71	-0.41	-	2
Jun-27 26.42	0.92	-	-	-	31.81	-0.08	-	1
Jun-27 31.31	1.71	-	-	-	29.70	-0.14	-	150
Jun-27 34.25	2.30	-	-	-	28.42	-0.18	-	150
Jun-27 35.23	2.54	-	-	-	28.00	-0.20	-	130
Jun-27 42.07	4.65	-	-	-	25.04	-0.34	-	175
Jun-27 43.05	4.99	-	-	-	24.61	-0.37	-	150
Jun-27 44.03	5.35	-	-	-	24.19	-0.39	-	150
Jun-27 45.00	5.79	-	-	-	23.77	-0.42	-	50
Jun-27 46.97	6.67	-	-	-	22.92	-0.47	-	25
Jun-27 47.95	7.18	-	-	-	22.77	-0.49	-	150
Jun-27 48.93	7.76	-	-	-	22.63	-0.52	-	150
Jun-27 52.84	10.18	-	-	-	22.04	-0.62	-	150
Jun-27 56.75	12.96	-	-	-	21.46	-0.70	-	25
Jun-27 66.53	20.92	-	-	-	20.00	-0.88	-	1
Sep-27 44.03	5.63	-	-	-	24.22	-0.39	-	25
Sep-27 45.00	6.07	-	-	-	23.81	-0.41	-	25
Sep-27 45.99	6.51	-	-	-	23.40	-0.44	-	25
Sep-27 46.97	6.95	-	-	-	22.99	-0.46	-	25
Dec-27 21.53	0.57	-	-	-	32.80	-0.05	-	2
Dec-27 44.03	5.85	-	-	-	24.01	-0.39	-	10
Dec-27 45.99	6.74	-	-	-	23.25	-0.43	-	1,100
Dec-27 46.97	7.18	-	-	-	22.87	-0.46	-	150
Dec-27 47.95	7.69	-	-	-	22.73	-0.48	-	300
Dec-27 48.93	8.24	-	-	-	22.59	-0.50	-	150
Dec-27 50.88	9.44	-	-	-	22.31	-0.55	-	300
Dec-27 52.84	10.65	-	-	-	22.04	-0.59	-	300
Dec-27 54.79	11.97	-	-	-	21.76	-0.63	-	450
Dec-27 56.75	13.36	-	-	-	21.48	-0.67	-	450
Jun-28 43.59	6.34	-	-	-	24.42	-0.37	-	25
Jun-28 44.58	6.79	-	-	-	24.10	-0.40	-	25
Jun-28 45.57	7.24	-	-	-	23.77	-0.42	-	25
Jun-28 48.54	8.71	-	-	-	23.14	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 47.75	0.20	-	-	-	35.06	0.27	-	30
Apr-25 w0 57.30	-	-	-	-	32.14	-	-	55
Apr-25 w0 59.21	-	-	-	-	31.56	-	-	30
Apr-25 w4 44.89	2.33	1.80	1.80	1.80	30.05	0.83	8	22
May-25 46.80	1.18	-	-	-	26.66	0.45	-	1
Jun-25 46.80	1.96	-	-	-	27.69	0.49	-	10
Jun-25 47.75	1.54	-	-	-	27.31	0.42	-	1
Jun-25 49.66	0.91	-	-	-	26.76	0.29	-	5
Jun-25 53.48	0.24	-	-	-	25.68	0.10	-	150
Jun-25 55.39	0.11	-	-	-	25.14	0.05	-	220
Sep-25 56.02	0.50	-	-	-	24.29	0.14	-	10
Sep-25 59.88	0.18	-	-	-	23.52	0.06	-	24
Mar-26 41.09	8.03	-	-	-	29.03	0.71	-	2
Mar-26 60.67	0.67	-	-	-	22.92	0.14	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	0.01	-	-	-	39.10	-0.01	-	65
Apr-25 w0 47.00	0.51	-	-	-	35.25	-0.51	-	50
Apr-25 w0 51.51	4.54	-	-	-	33.87	-1.00	-	1
May-25 51.51	5.38	-	-	-	24.53	-0.93	-	1
Jun-25 43.93	1.32	-	-	-	30.20	-0.32	-	110
Jun-25 45.84	1.99	-	-	-	28.28	-0.44	-	150
Jun-25 49.66	4.22	-	-	-	26.38	-0.71	-	3
Jun-25 51.56	5.70	-	-	-	25.84	-0.82	-	5
Jun-25 53.48	7.37	-	-	-	25.30	-0.90	-	4
Sep-25 44.43	2.25	-	-	-	26.90	-0.36	-	48
Sep-25 50.23	5.23	-	-	-	24.27	-0.65	-	5
Mar-26 46.97	4.33	-	-	-	23.43	-0.46	-	3

	Previous Close	27.42		15/04/25
	INDRA Close	27.84		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 25.00	2.86	-	-	-	77.66	0.97	-	10
Apr-25 w0 26.00	1.92	-	-	-	74.97	0.90	-	30
Apr-25 w0 28.00	0.51	-	-	-	69.82	0.47	-	2
Apr-25 w0 29.00	0.18	-	-	-	68.65	0.22	-	42
Apr-25 w0 30.00	0.04	-	-	-	67.48	0.07	-	2
Apr-25 w0 31.00	0.01	-	-	-	66.30	0.02	-	7
Apr-25 w0 32.00	-	-	-	-	65.13	-	-	2
May-25 20.00	8.02	-	-	-	73.98	0.95	-	1
May-25 24.00	4.50	-	-	-	65.27	0.81	-	1
May-25 28.00	1.80	-	-	-	56.88	0.52	-	3
May-25 31.00	0.77	-	-	-	56.41	0.29	-	2
May-25 32.00	0.55	-	-	-	56.25	0.22	-	5
Jun-25 16.00	12.01	-	-	-	74.64	0.97	-	2
Jun-25 16.50	11.54	-	-	-	73.70	0.97	-	2
Jun-25 18.00	10.13	-	-	-	70.88	0.95	-	1
Jun-25 19.00	9.22	-	-	-	69.00	0.93	-	3
Jun-25 19.50	8.77	-	-	-	68.06	0.92	-	2
Jun-25 20.00	8.32	-	-	-	67.12	0.91	-	31
Jun-25 22.00	6.61	-	-	-	63.36	0.85	-	25
Jun-25 24.00	5.04	-	-	-	59.60	0.77	-	1
Jun-25 25.00	4.33	-	-	-	57.72	0.72	-	2,003
Jun-25 26.00	3.63	-	-	-	55.84	0.66	-	10
Jun-25 27.00	3.03	-	-	-	53.96	0.60	-	2
Jun-25 28.00	2.46	-	-	-	52.36	0.54	-	4
Jun-25 32.00	1.09	-	-	-	51.78	0.31	-	5
Sep-25 17.50	10.80	-	-	-	59.41	0.93	-	5
Sep-25 20.00	8.70	-	-	-	56.81	0.87	-	1
Sep-25 21.00	7.93	-	-	-	55.77	0.83	-	51
Sep-25 22.00	7.18	-	-	-	54.72	0.80	-	10
Sep-25 23.00	6.46	-	-	-	53.68	0.77	-	8
Sep-25 24.00	5.79	-	-	-	52.64	0.73	-	8
Sep-25 25.00	5.12	-	-	-	51.60	0.69	-	2
Sep-25 26.00	4.54	-	-	-	50.56	0.65	-	17
Sep-25 32.00	2.03	-	-	-	47.84	0.39	-	5
Sep-25 40.00	0.58	-	-	-	46.31	0.15	-	1
Dec-25 12.50	15.50	-	-	-	59.14	0.98	-	7
Dec-25 17.00	11.52	-	-	-	55.53	0.91	-	1
Dec-25 18.50	10.31	-	-	-	54.32	0.87	-	2
Dec-25 19.00	9.91	-	-	-	53.92	0.86	-	15
Dec-25 22.00	7.74	-	-	-	51.51	0.78	-	45
Dec-25 23.00	7.09	-	-	-	50.71	0.75	-	66
Dec-25 25.00	5.84	-	-	-	49.11	0.68	-	40
Dec-25 26.00	5.29	-	-	-	48.31	0.65	-	15
Dec-25 28.00	4.23	-	-	-	46.80	0.58	-	1
Dec-25 30.00	3.44	-	-	-	46.39	0.50	-	34
Dec-25 32.00	2.77	-	-	-	45.98	0.44	-	15
Dec-25 33.00	2.48	-	-	-	45.78	0.40	-	5
Mar-26 32.00	3.26	-	-	-	43.62	0.46	-	8
Jun-26 23.00	7.67	-	-	-	43.70	0.75	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	109.20	-	-	25
Apr-25 w0 16.00	-	-	-	-	107.90	-	-	29
Apr-25 w0 16.50	-	-	-	-	106.50	-	-	17
Apr-25 w0 17.00	-	-	-	-	105.20	-	-	20
Apr-25 w0 17.50	-	-	-	-	103.90	-	-	20
Apr-25 w0 19.50	-	-	-	-	98.51	-	-	2
Apr-25 w0 21.00	-	-	-	-	94.47	-	-	1
Apr-25 w0 22.00	-	-	-	-	91.77	-	-	15
Apr-25 w0 23.00	-	-	-	-	89.08	-	-	325
Apr-25 w0 24.00	0.01	-	-	-	86.38	-0.01	-	50
Apr-25 w0 25.00	0.03	-	-	-	83.69	-0.04	-	30
Apr-25 w0 26.00	0.10	-	-	-	81.00	-0.12	-	140
May-25 19.00	0.08	-	-	-	75.21	-0.03	-	1
May-25 20.00	0.13	-	-	-	73.03	-0.05	-	1
May-25 21.00	0.20	-	-	-	70.86	-0.07	-	3
May-25 23.00	0.42	-	-	-	66.50	-0.14	-	2
May-25 25.00	0.80	-	-	-	62.14	-0.24	-	10
Jun-25 15.00	0.06	-	-	-	74.54	-0.02	-	1
Jun-25 15.50	0.08	-	-	-	73.60	-0.02	-	10
Jun-25 16.00	0.09	-	-	-	72.66	-0.03	-	16
Jun-25 16.50	0.11	-	-	-	71.72	-0.03	-	7
Jun-25 17.00	0.14	-	-	-	70.78	-0.04	-	6
Jun-25 18.00	0.19	-	-	-	68.90	-0.05	-	6
Jun-25 18.50	0.22	-	-	-	67.96	-0.06	-	5
Jun-25 19.00	0.27	-	-	-	67.02	-0.07	-	2
Jun-25 20.00	0.36	-	-	-	65.14	-0.09	-	1
Jun-25 21.00	0.49	-	-	-	63.26	-0.12	-	10
Jun-25 22.00	0.63	-	-	-	61.38	-0.15	-	10
Jun-25 23.00	0.83	-	-	-	59.50	-0.19	-	5
Jun-25 25.00	1.31	-	-	-	55.74	-0.28	-	2,001
Sep-25 15.50	0.25	-	-	-	60.35	-0.05	-	1
Sep-25 16.50	0.35	-	-	-	59.31	-0.06	-	10
Sep-25 17.00	0.40	-	-	-	58.79	-0.07	-	2
Sep-25 18.00	0.52	-	-	-	57.75	-0.09	-	24
Sep-25 19.00	0.69	-	-	-	56.71	-0.11	-	11
Sep-25 19.50	0.77	-	-	-	56.19	-0.13	-	11
Sep-25 20.00	0.85	-	-	-	55.67	-0.14	-	20
Sep-25 22.00	1.31	-	-	-	53.58	-0.20	-	10
Sep-25 24.00	1.91	-	-	-	51.50	-0.27	-	10
Dec-25 14.00	0.29	-	-	-	57.28	-0.04	-	2
Dec-25 14.50	0.34	-	-	-	56.88	-0.05	-	64
Dec-25 15.50	0.46	-	-	-	56.08	-0.07	-	10
Dec-25 16.00	0.52	-	-	-	55.68	-0.07	-	3
Dec-25 16.50	0.59	-	-	-	55.28	-0.08	-	4
Dec-25 17.00	0.68	-	-	-	54.88	-0.09	-	12
Dec-25 18.00	0.85	-	-	-	54.07	-0.11	-	6
Dec-25 19.00	1.03	-	-	-	53.27	-0.14	-	15
Dec-25 20.00	1.29	-	-	-	52.47	-0.16	-	15
Dec-25 21.00	1.54	-	-	-	51.67	-0.19	-	265
Dec-25 22.00	1.82	-	-	-	50.86	-0.22	-	32
Dec-25 23.00	2.16	-	-	-	50.06	-0.25	-	11
Dec-25 24.00	2.50	-	-	-	49.26	-0.28	-	37
Dec-25 25.00	2.88	-	-	-	48.46	-0.32	-	36
Mar-26 20.00	1.50	-	-	-	48.38	-0.17	-	2
Mar-26 21.00	1.76	-	-	-	47.77	-0.20	-	3
Mar-26 24.00	2.80	-	-	-	45.93	-0.29	-	8

	Previous Close	49.30		15/04/25
	LABORAT. ROVI Close	49.94		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	-	-	-	-	28.88	-	-	1
Apr-25 w0 58.00	-	-	-	-	28.88	-	-	1
Jun-25 54.00	1.12	-	-	-	29.45	0.30	-	1
Jun-25 56.00	0.66	-	-	-	28.81	0.20	-	2
Jun-25 58.00	0.36	-	-	-	28.17	0.13	-	2
Jun-25 66.00	0.01	-	-	-	25.60	0.01	-	500
Sep-25 74.00	0.04	-	-	-	26.74	0.01	-	10
Sep-25 76.00	0.02	-	-	-	26.44	0.01	-	10
Sep-25 82.00	-	-	-	-	25.56	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 50.00	0.46	-	-	-	29.22	-0.52	-	2
May-25 52.00	3.05	-	-	-	31.87	-0.65	-	1
Jun-25 54.00	4.99	-	-	-	29.22	-0.71	-	2
Jun-25 56.00	6.54	-	-	-	28.58	-0.81	-	400
Jun-25 60.00	10.11	-	-	-	27.30	-0.95	-	5
Sep-25 54.00	6.66	-	-	-	29.12	-0.65	-	4
Sep-25 56.00	8.12	-	-	-	28.83	-0.72	-	5
Sep-25 58.00	9.69	-	-	-	28.54	-0.79	-	2
Sep-25 60.00	11.37	-	-	-	28.24	-0.84	-	15
Sep-25 64.00	14.96	-	-	-	27.66	-0.92	-	10
Sep-25 66.00	16.85	-	-	-	27.36	-0.95	-	5
Dec-25 48.00	4.04	-	-	-	29.91	-0.40	-	5
Dec-25 49.00	4.47	-	-	-	29.60	-0.44	-	5
Dec-25 50.00	5.00	-	-	-	29.30	-0.47	-	5
Dec-25 52.00	6.14	-	-	-	29.08	-0.54	-	2
Dec-25 54.00	7.43	-	-	-	28.85	-0.60	-	1
Dec-25 62.00	13.57	-	-	-	27.94	-0.82	-	5

	Previous Close	2.78		15/04/25
	MAPFRE Close	2.85		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.70	0.15	-	-	-	22.84	1.00	-	1
Jun-25 2.40	0.46	-	-	-	25.55	0.98	-	50
Jun-25 2.60	0.27	-	-	-	25.34	0.87	-	200
Jun-25 2.70	0.19	-	-	-	25.24	0.76	-	149
Jun-25 2.90	0.08	-	-	-	25.03	0.44	-	8
Sep-25 3.20	0.03	-	-	-	21.18	0.17	-	15
Dec-25 1.30	1.55	-	-	-	23.68	1.00	-	15
Dec-25 2.20	0.65	-	-	-	23.05	1.00	-	2
Dec-25 2.50	0.38	-	-	-	22.84	0.85	-	20
Dec-25 2.70	0.24	-	-	-	22.70	0.63	-	3
Dec-25 2.80	0.19	-	-	-	22.63	0.53	-	26
Dec-25 2.90	0.15	-	-	-	22.50	0.45	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	22.07	-	-	20
Jun-25 2.80	0.12	-	-	-	21.33	-0.54	-	4
Sep-25 2.30	0.01	-	-	-	17.15	-0.04	-	7
Sep-25 2.50	0.03	-	-	-	16.97	-0.16	-	6
Sep-25 2.70	0.09	-	-	-	16.78	-0.38	-	20
Dec-25 2.40	0.03	-	-	-	16.51	-0.16	-	8
Dec-25 2.50	0.06	-	-	-	16.44	-0.25	-	13
Dec-25 2.60	0.09	-	-	-	16.37	-0.35	-	3
Dec-25 3.00	0.33	-	-	-	15.93	-0.75	-	28
Dec-25 3.20	0.49	-	-	-	15.58	-0.89	-	3
Jun-26 2.00	0.03	-	-	-	22.50	-0.10	-	3

	Previous Close	6.17		15/04/25
	MELIA HOTELS Close	6.25		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	23.77	0.08	-	2,000
Sep-25 7.50	0.06	-	-	-	24.35	0.12	-	25
Dec-25 5.50	0.91	-	-	-	26.05	0.77	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.17	-	-	-	24.12	-0.48	-	35
Jun-25 5.75	0.08	-	-	-	24.88	-0.19	-	17
Jun-25 6.50	0.39	-	-	-	23.81	-0.63	-	1
Dec-25 5.50	0.19	-	-	-	23.12	-0.25	-	1

	Previous Close	9.32		15/04/25
	MERLIN Close	9.50		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.09	-	-	-	27.91	0.16	-	2
Jun-25 11.00	0.04	-	-	-	27.63	0.08	-	6
Jun-25 11.50	0.02	-	-	-	27.35	0.04	-	6
Sep-25 9.50	0.63	-	-	-	28.78	0.50	-	64
Sep-25 9.75	0.52	-	-	-	28.65	0.44	-	1
Sep-25 10.00	0.44	-	-	-	28.52	0.39	-	300
Sep-25 12.50	0.04	-	-	-	27.20	0.06	-	2
Dec-25 6.25	3.26	-	-	-	32.93	1.00	-	11
Dec-25 10.00	0.55	0.58	0.58	0.58	27.49	0.42	25	34
Dec-25 10.50	0.40	-	-	-	27.29	0.34	-	2
Mar-26 6.25	3.25	-	-	-	30.88	1.00	-	9
Mar-26 8.50	1.37	-	-	-	28.12	0.69	-	1
Jun-26 10.00	0.66	-	-	-	25.89	0.44	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.07	-	-	-	25.57	-0.49	-	3
Apr-25 w0 9.75	0.26	-	-	-	25.44	-0.92	-	1
May-25 10.50	1.26	-	-	-	25.19	-0.96	-	200
Jun-25 8.75	0.21	-	-	-	27.17	-0.29	-	1
Jun-25 9.00	0.29	-	-	-	26.48	-0.38	-	1
Jun-25 9.25	0.39	-	-	-	25.78	-0.47	-	27
Jun-25 9.50	0.52	-	-	-	25.09	-0.57	-	24
Jun-25 9.75	0.69	-	-	-	24.95	-0.67	-	22
Jun-25 10.00	0.87	-	-	-	24.81	-0.75	-	501
Jun-25 10.50	1.29	-	-	-	24.53	-0.89	-	25
Jun-25 11.00	1.76	-	-	-	24.25	-0.96	-	25
Jun-25 11.50	2.25	-	-	-	23.97	-0.99	-	25
Jun-25 12.00	2.75	-	-	-	23.69	-1.00	-	25
Jun-25 13.00	3.75	-	-	-	23.13	-1.00	-	4
Sep-25 8.00	0.22	-	-	-	29.97	-0.19	-	10
Sep-25 8.50	0.35	-	-	-	28.86	-0.28	-	300
Sep-25 8.75	0.42	-	-	-	28.31	-0.34	-	50
Sep-25 9.00	0.52	-	-	-	27.76	-0.39	-	64
Sep-25 9.50	0.76	-	-	-	26.65	-0.52	-	8
Sep-25 12.00	2.76	-	-	-	25.33	-0.96	-	10
Dec-25 8.75	0.61	-	-	-	27.43	-0.37	-	1
Dec-25 9.00	0.72	-	-	-	27.03	-0.42	-	516
Dec-25 9.25	0.84	-	-	-	26.62	-0.47	-	4
Dec-25 9.50	0.97	-	-	-	26.22	-0.52	-	101
Mar-26 10.00	1.39	-	-	-	25.49	-0.59	-	5
Jun-26 8.75	0.85	-	-	-	25.53	-0.41	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	2.02	-	-	-	25.64	-0.76	-	6

	Previous Close	24.56		15/04/25
	NATURGY Close	24.90		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	1.90	1.60	1.60	1.60	22.72	1.00	2	-
Apr-25 w0 24.00	0.90	-	-	-	21.36	0.99	-	10
Apr-25 w0 25.00	0.10	-	-	-	20.02	0.40	-	2
Apr-25 w0 26.00	-	-	-	-	18.92	-	-	54
May-25 23.00	2.04	-	-	-	23.06	0.89	-	2
May-25 24.00	1.20	-	-	-	21.66	0.74	-	1
May-25 25.00	0.57	-	-	-	20.30	0.50	-	20
May-25 26.00	0.20	-	-	-	19.23	0.24	-	14
May-25 27.00	0.04	-	-	-	18.16	0.07	-	25
May-25 28.00	-	-	-	-	17.09	0.01	-	25
Jun-25 23.00	2.27	-	-	-	23.43	0.81	-	2
Jun-25 24.00	1.52	-	-	-	22.36	0.68	-	398
Jun-25 25.00	0.91	-	-	-	21.31	0.52	-	152
Jun-25 26.00	0.48	-	-	-	20.44	0.34	-	90
Jun-25 27.00	0.21	-	-	-	19.57	0.19	-	41
Jun-25 28.00	0.07	-	-	-	18.70	0.08	-	25
Sep-25 20.00	5.13	-	-	-	26.78	0.94	-	4
Sep-25 21.00	4.23	-	-	-	25.84	0.89	-	3
Sep-25 23.00	2.60	-	-	-	23.97	0.75	-	4
Sep-25 24.00	1.92	-	-	-	23.03	0.64	-	30
Sep-25 25.00	1.34	-	-	-	22.12	0.52	-	1
Sep-25 26.00	0.89	-	-	-	21.45	0.40	-	1
Sep-25 27.00	0.55	-	-	-	20.78	0.29	-	3
Sep-25 28.00	0.32	-	-	-	20.12	0.19	-	1
Dec-25 18.50	6.56	-	-	-	27.62	0.96	-	1
Dec-25 20.00	5.17	-	-	-	26.35	0.92	-	1
Dec-25 25.00	1.55	-	-	-	22.15	0.52	-	50
Dec-25 26.00	1.11	-	-	-	21.48	0.42	-	1
Dec-25 27.00	0.76	-	-	-	20.81	0.32	-	2
Dec-25 28.00	0.49	-	-	-	20.15	0.23	-	1
Dec-25 29.00	0.30	-	-	-	19.48	0.16	-	1
Mar-26 24.00	2.32	-	-	-	22.86	0.60	-	149
Mar-26 26.00	1.36	-	-	-	21.52	0.43	-	30
Mar-26 27.00	0.99	-	-	-	20.89	0.35	-	30
Mar-26 28.00	0.70	-	-	-	20.26	0.27	-	30
Mar-26 29.00	0.48	-	-	-	19.63	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	20.87	-	-	1
Apr-25 w0 23.00	-	-	-	-	19.50	-	-	2
Apr-25 w0 24.00	-	-	-	-	18.14	-	-	1,040
Apr-25 w0 25.00	0.18	-	-	-	16.80	-0.62	-	115
Apr-25 w0 26.00	1.10	-	-	-	15.70	-1.00	-	28
Apr-25 w0 29.00	4.10	-	-	-	12.41	-1.00	-	1
May-25 24.00	0.22	-	-	-	19.93	-0.24	-	7
May-25 25.00	0.57	0.51	0.51	0.51	18.57	-0.51	1	70
May-25 26.00	1.21	-	-	-	17.50	-0.80	-	9
May-25 27.00	2.10	-	-	-	16.43	-0.98	-	20
Jun-25 16.00	-	-	-	-	28.69	-	-	100
Jun-25 18.00	-	-	-	-	26.55	-	-	2
Jun-25 18.50	-	-	-	-	26.01	-	-	6
Jun-25 19.50	0.01	-	-	-	24.94	-0.01	-	2
Jun-25 20.00	0.01	-	-	-	24.41	-0.01	-	15
Jun-25 21.00	0.04	-	-	-	23.34	-0.03	-	6
Jun-25 22.00	0.09	-	-	-	22.27	-0.08	-	26
Jun-25 23.00	0.21	-	-	-	21.19	-0.17	-	29
Jun-25 24.00	0.44	-	-	-	20.12	-0.31	-	366
Jun-25 25.00	0.82	-	-	-	19.07	-0.49	-	244
Jun-25 26.00	1.40	-	-	-	18.20	-0.69	-	106
Jun-25 27.00	2.18	-	-	-	17.33	-0.87	-	5
Jun-25 28.00	3.10	-	-	-	16.46	-0.99	-	1
Jun-25 30.00	5.10	-	-	-	14.72	-1.00	-	1
Jun-25 31.00	6.10	-	-	-	13.85	-1.00	-	1
Jun-25 32.00	7.10	-	-	-	12.98	-1.00	-	1
Jun-25 33.00	8.10	-	-	-	12.11	-1.00	-	1
Jun-25 34.00	9.10	-	-	-	11.24	-1.00	-	1
Sep-25 16.00	0.01	-	-	-	28.14	-0.01	-	50
Sep-25 18.50	0.07	-	-	-	25.80	-0.04	-	1
Sep-25 20.00	0.17	-	-	-	24.39	-0.09	-	5
Sep-25 21.00	0.28	-	-	-	23.45	-0.14	-	200
Sep-25 22.00	0.45	-	-	-	22.52	-0.21	-	2
Sep-25 23.00	0.70	-	-	-	21.58	-0.30	-	1
Sep-25 24.00	1.04	-	-	-	20.64	-0.40	-	25
Sep-25 25.00	1.50	-	-	-	19.73	-0.53	-	27
Sep-25 26.00	2.09	-	-	-	19.06	-0.65	-	1
Dec-25 17.00	0.09	-	-	-	26.05	-0.04	-	4
Dec-25 17.50	0.12	-	-	-	25.63	-0.05	-	1
Dec-25 18.50	0.19	-	-	-	24.79	-0.08	-	1
Dec-25 19.50	0.30	-	-	-	23.94	-0.12	-	1
Dec-25 20.00	0.37	-	-	-	23.52	-0.14	-	127
Dec-25 22.00	0.79	-	-	-	21.84	-0.27	-	1
Dec-25 23.00	1.10	-	-	-	20.99	-0.35	-	1
Dec-25 24.00	1.49	-	-	-	20.15	-0.45	-	3
Dec-25 34.00	9.72	-	-	-	13.30	-1.00	-	3
Mar-26 16.50	0.13	0.25	0.25	0.25	25.70	-0.05	1	1
Mar-26 18.50	0.30	-	-	-	24.26	-0.10	-	3
Mar-26 20.00	0.52	-	-	-	23.17	-0.16	-	246
Mar-26 21.00	0.73	-	-	-	22.45	-0.22	-	118
Mar-26 24.00	1.74	-	-	-	20.28	-0.44	-	4
Jun-26 18.50	0.43	-	-	-	23.11	-0.13	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.91	-	-	-	21.31	0.52	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.81	-	-	-	19.07	-0.48	-	5

	Previous Close	0.31		15/04/25
	OBRASCON HUARTE Close	0.31		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	-	-	-	-	44.01	0.10	-	110
Mar-26 0.40	0.03	-	-	-	44.17	0.36	-	50

	Previous Close	76.50		15/04/25
	PHARMA MAR Close	76.35		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	-	-	-	-	26.42	-	-	1
Apr-25 w0 115.00	-	-	-	-	23.02	-	-	4
Jun-25 40.00	36.74	-	-	-	81.66	0.98	-	2
Jun-25 54.00	23.68	-	-	-	69.86	0.91	-	1
Jun-25 68.00	12.27	-	-	-	58.07	0.73	-	2
Jun-25 70.00	10.84	-	-	-	56.38	0.69	-	1
Jun-25 88.00	2.59	-	-	-	48.49	0.29	-	2
Jun-25 105.00	0.35	-	-	-	44.78	0.06	-	3
Sep-25 70.00	12.50	-	-	-	47.69	0.67	-	1
Sep-25 76.00	8.73	-	-	-	43.58	0.56	-	1
Dec-25 74.00	11.69	-	-	-	42.31	0.61	-	1
Dec-25 76.00	10.48	-	-	-	41.23	0.58	-	1
Dec-25 78.00	9.59	-	-	-	40.77	0.55	-	1
Dec-25 80.00	8.74	-	-	-	40.45	0.51	-	1
Dec-25 82.00	7.88	-	-	-	40.13	0.48	-	1
Dec-25 88.00	5.81	-	-	-	39.16	0.40	-	1
Dec-25 92.00	4.62	-	-	-	38.51	0.34	-	2
Dec-25 94.00	4.15	-	-	-	38.19	0.31	-	1
Dec-25 96.00	3.67	-	-	-	37.87	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.17	-	-	-	56.10	-0.16	-	4
Jun-25 22.00	-	-	-	-	93.79	-	-	10
Jun-25 30.00	0.03	-	-	-	87.05	-	-	15
Jun-25 31.00	0.04	-	-	-	86.20	-	-	20
Jun-25 38.00	0.13	-	-	-	80.30	-0.01	-	28
Jun-25 39.00	0.15	-	-	-	79.46	-0.01	-	15
Jun-25 40.00	0.18	-	-	-	78.62	-0.02	-	19
Jun-25 41.00	0.21	-	-	-	77.78	-0.02	-	9
Jun-25 54.00	0.97	-	-	-	66.82	-0.09	-	3
Jun-25 56.00	1.17	-	-	-	65.14	-0.10	-	7
Jun-25 60.00	1.70	-	-	-	61.77	-0.14	-	1
Jun-25 64.00	2.42	-	-	-	58.40	-0.20	-	5
Jun-25 66.00	2.81	-	-	-	56.71	-0.23	-	10
Jun-25 68.00	3.32	-	-	-	55.03	-0.27	-	5
Jun-25 70.00	3.87	-	-	-	53.34	-0.31	-	6
Jun-25 80.00	8.12	-	-	-	47.19	-0.55	-	4
Jun-25 82.00	9.36	-	-	-	46.76	-0.60	-	1
Jun-25 90.00	15.15	-	-	-	45.01	-0.78	-	3
Sep-25 46.00	1.23	-	-	-	61.84	-0.07	-	1
Sep-25 58.00	2.95	-	-	-	53.62	-0.17	-	1
Sep-25 72.00	6.63	-	-	-	44.02	-0.37	-	1
Sep-25 86.00	14.32	-	-	-	40.24	-0.63	-	1
Sep-25 90.00	17.27	-	-	-	39.91	-0.70	-	1
Dec-25 21.00	0.09	-	-	-	69.40	-0.01	-	30
Dec-25 22.00	0.11	-	-	-	68.86	-0.01	-	35
Dec-25 23.00	0.14	-	-	-	68.32	-0.01	-	10
Dec-25 24.00	0.16	-	-	-	67.78	-0.01	-	5
Dec-25 25.00	0.18	-	-	-	67.24	-0.01	-	5
Dec-25 26.00	0.22	-	-	-	66.70	-0.01	-	5
Dec-25 84.00	14.23	-	-	-	38.20	-0.56	-	3
Dec-25 120.00	44.20	-	-	-	32.39	-0.96	-	1

	Previous Close	15.65		15/04/25
	PUIG Close	14.96		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	-	-	-	-	47.72	-	-	10
Apr-25 w0 18.00	-	-	-	-	44.61	-	-	15
Apr-25 w0 19.50	-	-	-	-	41.50	-	-	8
May-25 16.50	0.16	-	-	-	35.96	0.20	-	10
Jun-25 19.00	0.01	-	-	-	28.45	0.02	-	50
Sep-25 16.50	0.72	-	-	-	35.40	0.35	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	-	-	-	-	50.87	-	-	1
Apr-25 w0 14.00	0.01	-	-	-	46.49	-0.03	-	12
Apr-25 w0 15.00	0.21	-	-	-	43.61	-0.52	-	5
May-25 13.50	0.16	-	-	-	38.74	-0.16	-	5
May-25 14.00	0.26	-	-	-	37.60	-0.25	-	5
May-25 15.00	0.62	-	-	-	35.34	-0.48	-	10
Jun-25 14.00	0.47	-	-	-	30.57	-0.34	-	2,163
Jun-25 14.50	0.67	-	-	-	29.72	-0.45	-	12
Jun-25 15.50	1.23	-	-	-	27.92	-0.66	-	7
Jun-25 16.00	1.58	-	-	-	26.97	-0.77	-	3,002
Jun-25 16.50	1.98	-	-	-	26.02	-0.85	-	15
Jun-25 17.00	2.42	-	-	-	25.08	-0.91	-	4
Jun-25 17.50	2.89	-	-	-	24.13	-0.96	-	3
Jun-25 18.00	3.37	-	-	-	23.18	-0.98	-	6
Jun-25 18.50	3.86	-	-	-	22.24	-0.99	-	14
Jun-25 20.00	5.35	-	-	-	19.39	-1.00	-	3
Jun-25 24.00	9.34	-	-	-	11.82	-1.00	-	8
Sep-25 14.00	0.90	-	-	-	32.40	-0.37	-	700
Sep-25 15.00	1.37	-	-	-	31.02	-0.50	-	200
Sep-25 16.50	2.31	-	-	-	29.15	-0.70	-	2
Sep-25 18.00	3.50	-	-	-	27.28	-0.87	-	1
Sep-25 19.00	4.41	-	-	-	26.03	-0.94	-	30
Sep-25 20.00	5.37	-	-	-	24.78	-0.98	-	10
Dec-25 15.50	1.89	-	-	-	30.02	-0.54	-	20
Dec-25 17.50	3.26	-	-	-	28.33	-0.75	-	17
Dec-25 18.00	3.66	-	-	-	27.91	-0.79	-	17

	Previous Close	18.67		15/04/25
	REDEIA Close	19.08		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	2.58	-	-	-	14.84	1.00	-	5
Apr-25 w0 18.00	1.08	-	-	-	13.90	1.00	-	14
May-25 16.50	2.61	-	-	-	15.07	1.00	-	1
May-25 17.00	2.12	-	-	-	14.74	1.00	-	1,899
May-25 18.00	1.14	-	-	-	14.10	0.93	-	1
May-25 18.50	0.71	-	-	-	13.77	0.80	-	1
May-25 19.00	0.36	-	-	-	13.45	0.57	-	1
Jun-25 16.00	3.15	-	-	-	15.41	1.00	-	172
Jun-25 16.50	2.65	-	-	-	15.14	0.99	-	14
Jun-25 17.00	2.16	-	-	-	14.87	0.97	-	23
Jun-25 17.50	1.69	-	-	-	14.60	0.93	-	126
Jun-25 18.00	1.25	1.25	1.25	1.25	14.32	0.85	1	4
Jun-25 18.50	0.85	-	-	-	14.05	0.73	-	3
Jun-25 19.00	0.53	-	-	-	13.78	0.57	-	21
Jun-25 20.00	0.15	-	-	-	13.58	0.24	-	1
Sep-25 16.00	3.15	-	-	-	14.94	1.00	-	3
Sep-25 16.50	2.65	-	-	-	14.81	0.99	-	10
Sep-25 17.00	2.17	-	-	-	14.68	0.96	-	28
Sep-25 18.00	1.29	-	-	-	14.41	0.81	-	14
Sep-25 19.00	0.63	0.55	0.55	0.55	14.15	0.55	1	1
Dec-25 12.00	7.12	-	-	-	15.47	1.00	-	1
Dec-25 16.00	3.14	3.00	3.00	3.00	14.77	0.99	12	45
Dec-25 16.50	2.66	-	-	-	14.68	0.97	-	3
Dec-25 17.00	2.19	-	-	-	14.59	0.92	-	10
Dec-25 17.50	1.76	-	-	-	14.51	0.85	-	34
Dec-25 18.00	1.37	-	-	-	14.42	0.75	-	24
Dec-25 18.50	1.04	-	-	-	14.33	0.63	-	7
Dec-25 19.50	0.57	-	-	-	14.19	0.41	-	1
Dec-25 20.00	0.41	-	-	-	14.15	0.32	-	1
Mar-26 12.00	7.12	-	-	-	15.74	1.00	-	8
Mar-26 19.50	0.70	-	-	-	14.73	0.41	-	2
Mar-26 20.00	0.54	-	-	-	14.70	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	16.35	-	-	10
Apr-25 w0 17.50	-	-	-	-	15.09	-	-	1
Apr-25 w0 18.00	-	-	-	-	14.78	-	-	2
Jun-25 13.50	-	-	-	-	16.37	-	-	1
Jun-25 15.00	-	-	-	-	15.56	-	-	3
Jun-25 15.50	-	-	-	-	15.29	-	-	2
Jun-25 16.00	-	-	-	-	15.02	-	-	151
Jun-25 16.50	-	-	-	-	14.75	-0.01	-	20
Jun-25 17.00	0.01	-	-	-	14.48	-0.02	-	10
Jun-25 17.50	0.03	-	-	-	14.21	-0.06	-	9
Jun-25 18.00	0.09	-	-	-	13.93	-0.14	-	5
Jun-25 18.50	0.19	-	-	-	13.66	-0.27	-	5
Jun-25 19.50	0.64	-	-	-	13.28	-0.63	-	11
Sep-25 14.50	-	-	-	-	13.53	-	-	2
Sep-25 15.50	0.01	-	-	-	13.27	-0.01	-	3
Sep-25 16.50	0.05	-	-	-	13.01	-0.07	-	12
Sep-25 17.00	0.11	-	-	-	12.88	-0.13	-	8
Sep-25 19.00	0.82	-	-	-	12.35	-0.60	-	5
Sep-25 20.00	1.55	-	-	-	12.23	-0.82	-	5
Dec-25 14.00	-	-	-	-	14.17	-0.01	-	4
Dec-25 14.50	0.01	-	-	-	14.08	-0.01	-	50
Dec-25 15.00	0.02	-	-	-	13.99	-0.02	-	4
Dec-25 16.00	0.08	-	-	-	13.82	-0.08	-	610
Dec-25 16.50	0.14	-	-	-	13.73	-0.12	-	11
Dec-25 18.00	0.51	-	-	-	13.47	-0.35	-	1
Dec-25 20.00	1.68	-	-	-	13.20	-0.75	-	1
Mar-26 16.00	0.16	-	-	-	13.86	-0.12	-	1
Dec-28 13.00	0.43	-	-	-	16.15	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.77	-	-	-	14.28	0.55	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.13	-	-	-	13.73	-0.12	-	5

	Previous Close	9.93		15/04/25
	REPSOL Close	9.98		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.75	0.27	-	-	-	39.09	0.79	-	1
Apr-25 w0 10.00	0.10	-	-	-	38.09	0.48	-	100
Apr-25 w0 10.50	-	-	-	-	37.17	0.03	-	11
Apr-25 w0 11.00	-	-	-	-	36.26	-	-	9
Apr-25 w0 11.50	-	-	-	-	35.34	-	-	5
Apr-25 w0 12.00	-	-	-	-	34.42	-	-	502
Apr-25 w0 12.50	-	-	-	-	33.50	-	-	163
Apr-25 w0 13.00	-	-	-	-	32.58	-	-	3,024
Apr-25 w0 13.50	-	-	-	-	31.66	-	-	41
Apr-25 w0 14.00	-	-	-	-	30.75	-	-	5
May-25 9.50	0.74	-	-	-	38.70	0.69	-	5
May-25 10.00	0.43	-	-	-	36.67	0.52	-	2
May-25 10.50	0.23	0.19	0.20	0.19	35.74	0.34	2	32
May-25 11.00	0.10	0.07	0.07	0.07	34.80	0.19	1	31
May-25 11.50	0.04	-	-	-	33.87	0.09	-	17
May-25 12.00	0.01	-	-	-	32.93	0.03	-	3
May-25 12.50	-	-	-	-	32.00	0.01	-	5
May-25 13.00	-	-	-	-	31.06	-	-	64
Jun-25 8.00	2.09	-	-	-	41.57	0.91	-	6
Jun-25 9.00	1.25	-	-	-	37.99	0.77	-	2
Jun-25 9.25	1.07	-	-	-	37.10	0.72	-	1
Jun-25 10.00	0.59	-	-	-	34.46	0.53	-	10
Jun-25 10.50	0.38	-	-	-	33.80	0.40	-	28
Jun-25 11.00	0.23	-	-	-	33.13	0.28	-	142
Jun-25 11.50	0.13	-	-	-	32.46	0.18	-	5,228
Jun-25 12.00	0.06	-	-	-	31.79	0.10	-	6,612
Jun-25 12.50	0.03	-	-	-	31.12	0.05	-	21,055
Jun-25 13.00	0.01	-	-	-	30.46	0.03	-	5,658
Jun-25 13.50	-	-	-	-	29.79	0.01	-	97
Jun-25 14.00	-	-	-	-	29.12	-	-	176
Jun-25 14.50	-	-	-	-	28.45	-	-	260
Jun-25 15.00	-	-	-	-	27.78	-	-	103
Jun-25 15.50	-	-	-	-	27.12	-	-	100
Jun-25 16.00	-	-	-	-	26.45	-	-	50
Jun-25 16.50	-	-	-	-	25.78	-	-	1
Jun-25 18.50	-	-	-	-	23.11	-	-	10
Sep-25 10.50	0.50	-	-	-	32.31	0.41	-	4
Sep-25 11.00	0.34	-	-	-	31.48	0.31	-	11
Sep-25 11.50	0.22	-	-	-	30.64	0.22	-	84
Sep-25 12.00	0.13	0.14	0.14	0.14	29.81	0.15	10	11
Sep-25 12.50	0.08	-	-	-	28.97	0.10	-	47
Sep-25 13.00	0.04	0.06	0.06	0.06	28.14	0.06	20	131
Sep-25 13.50	0.02	-	-	-	27.30	0.03	-	7,572
Sep-25 14.00	0.01	-	-	-	26.47	0.02	-	245
Sep-25 14.50	-	-	-	-	25.63	0.01	-	102
Sep-25 15.00	-	-	-	-	24.80	-	-	225
Sep-25 15.50	-	-	-	-	23.96	-	-	25
Sep-25 16.50	-	-	-	-	22.29	-	-	100
Sep-25 17.00	-	-	-	-	21.46	-	-	74
Sep-25 17.50	-	-	-	-	20.62	-	-	156
Dec-25 7.75	2.38	-	-	-	37.73	0.89	-	40
Dec-25 8.00	2.18	-	-	-	37.04	0.86	-	110
Dec-25 9.00	1.43	-	-	-	34.27	0.70	-	20
Dec-25 9.50	1.11	-	-	-	32.88	0.61	-	2
Dec-25 10.00	0.85	-	-	-	31.52	0.52	-	10
Dec-25 10.50	0.64	-	-	-	30.84	0.43	-	2
Dec-25 11.00	0.47	-	-	-	30.15	0.34	-	19,512
Dec-25 11.50	0.34	-	-	-	29.47	0.27	-	231
Dec-25 12.00	0.24	-	-	-	28.78	0.21	-	21,167
Dec-25 12.50	0.16	-	-	-	28.10	0.15	-	469
Dec-25 13.00	0.11	-	-	-	27.41	0.11	-	13,408
Dec-25 13.50	0.07	-	-	-	26.73	0.08	-	109
Dec-25 14.00	0.04	-	-	-	26.04	0.05	-	6,175
Dec-25 14.50	0.02	-	-	-	25.36	0.03	-	167
Dec-25 15.00	0.01	-	-	-	24.68	0.02	-	202
Dec-25 15.50	0.01	-	-	-	23.99	0.01	-	200
Dec-25 16.00	-	-	-	-	23.31	0.01	-	101
Dec-25 16.50	-	-	-	-	22.62	-	-	100
Dec-25 17.50	-	-	-	-	21.25	-	-	20
Dec-25 18.00	-	-	-	-	20.57	-	-	65
Dec-25 18.50	-	-	-	-	19.88	-	-	2
Dec-25 19.00	-	-	-	-	19.20	-	-	5
Mar-26 7.00	3.04	3.06	3.06	3.06	39.27	0.96	1	1
Mar-26 7.50	2.59	-	-	-	38.01	0.91	-	12
Mar-26 7.75	2.38	-	-	-	37.37	0.88	-	1
Mar-26 8.00	2.17	-	-	-	36.74	0.85	-	1
Mar-26 8.50	1.79	-	-	-	35.47	0.78	-	3
Mar-26 9.00	1.44	-	-	-	34.20	0.69	-	2
Mar-26 9.50	1.14	-	-	-	32.93	0.60	-	1
Mar-26 10.00	0.89	-	-	-	31.68	0.51	-	10
Mar-26 10.50	0.68	-	-	-	30.91	0.43	-	27
Mar-26 11.00	0.52	0.55	0.55	0.55	30.14	0.35	5	32
Mar-26 11.50	0.38	-	-	-	29.37	0.28	-	5
Mar-26 12.00	0.27	-	-	-	28.61	0.22	-	53
Mar-26 12.50	0.19	-	-	-	27.84	0.17	-	160
Mar-26 13.00	0.13	-	-	-	27.07	0.12	-	10
Mar-26 14.00	0.05	-	-	-	25.53	0.06	-	170
Mar-26 14.50	0.03	-	-	-	24.77	0.04	-	100
Mar-26 15.00	0.02	-	-	-	24.00	0.02	-	100
Mar-26 15.50	0.01	-	-	-	23.23	0.01	-	200
Mar-26 16.00	-	-	-	-	22.46	0.01	-	104
Mar-26 16.50	-	-	-	-	21.69	-	-	335
Mar-26 17.00	-	-	-	-	20.92	-	-	1
Mar-26 18.00	-	-	-	-	19.39	-	-	1
Jun-26 8.00	2.19	-	-	-	35.30	0.84	-	1
Jun-26 9.00	1.47	-	-	-	32.90	0.68	-	15
Jun-26 10.00	0.93	-	-	-	30.51	0.51	-	1
Jun-26 11.00	0.56	-	-	-	28.90	0.36	-	1
Jun-26 12.00	0.31	-	-	-	27.30	0.23	-	5
Jun-26 12.50	0.22	-	-	-	26.50	0.18	-	10
Jun-26 13.00	0.15	-	-	-	25.70	0.14	-	823
Jun-26 14.00	0.06	-	-	-	24.10	0.07	-	1,500
Jun-26 16.00	0.01	-	-	-	20.89	0.01	-	100
Jun-26 16.50	-	-	-	-	20.09	-	-	100
Jun-26 18.00	-	-	-	-	17.68	-	-	200
Sep-26 10.50	0.73	-	-	-	29.72	0.43	-	10
Sep-26 11.50	0.43	-	-	-	28.05	0.29	-	15
Sep-26 12.00	0.32	-	-	-	27.22	0.24	-	25
Sep-26 12.50	0.23	-	-	-	26.38	0.18	-	10
Sep-26 13.00	0.16	-	-	-	25.55	0.14	-	28
Dec-26 10.00	0.99	-	-	-	30.10	0.50	-	15,207
Dec-26 10.50	0.79	-	-	-	29.35	0.43	-	10
Dec-26 11.00	0.64	-	-	-	28.60	0.37	-	17
Dec-26 11.50	0.49	-	-	-	27.85	0.31	-	40
Dec-26 12.00	0.38	0.35	0.35	0.35	27.09	0.26	40	325
Dec-26 12.50	0.28	-	-	-	26.34	0.20	-	25
Dec-26 13.00	0.21	-	-	-	25.59	0.16	-	50
Dec-26 13.50	0.15	-	-	-	24.84	0.12	-	80
Dec-26 14.00	0.11	-	-	-	24.09	0.09	-	2,780
Dec-26 15.50	0.03	-	-	-	21.83	0.03	-	3,000
Mar-27 11.50	0.49	-	-	-	27.95	0.31	-	50
Mar-27 13.50	0.16	-	-	-	25.21	0.13	-	25
Jun-27 9.50	1.24	-	-	-	30.84	0.57	-	10
Jun-27 10.00	1.03	-	-	-	30.04	0.50	-	15
Jun-27 10.50	0.84	-	-	-	29.41	0.43	-	15
Jun-27 11.00	0.70	-	-	-	28.78	0.38	-	11
Jun-27 11.50	0.56	0.54	0.54	0.54	28.14	0.32	25	85
Jun-27 12.00	0.45	-	-	-	27.51	0.27	-	350
Jun-27 12.50	0.35	-	-	-	26.87	0.23	-	25
Jun-27 13.00	0.28	0.38	0.38	0.38	26.24	0.19	50	92
Jun-27 13.50	0.21	-	-	-	25.60	0.15	-	27
Jun-27 14.00	0.16	-	-	-	24.97	0.12	-	25
Jun-27 14.50	0.12	-	-	-	24.33	0.10	-	50
Jun-27 15.00	0.08	-	-	-	23.70	0.07	-	75
Jun-27 15.50	0.06	-	-	-	23.06	0.06	-	50
Jun-27 17.00	0.02	-	-	-	21.16	0.02	-	10
Sep-27 10.50	0.82	0.75	0.75	0.75	29.51	0.43	10	10
Sep-27 11.00	0.67	0.63	0.63	0.63	28.91	0.37	10	10
Sep-27 11.50	0.54	0.52	0.52	0.52	28.31	0.32	15	15
Sep-27 12.00	0.44	0.42	0.42	0.42	27.71	0.27	20	20
Sep-27 14.00	0.16	-	-	-	25.31	0.12	-	10
Dec-27 10.50	0.88	-	-	-	29.82	0.43	-	28
Dec-27 11.00	0.74	-	-	-	29.27	0.38	-	10,024
Dec-27 11.50	0.61	-	-	-	28.71	0.33	-	26
Dec-27 12.00	0.50	-	-	-	28.16	0.29	-	4
Dec-27 12.50	0.41	-	-	-	27.61	0.25	-	75
Dec-27 13.00	0.33	-	-	-	27.06	0.21	-	30
Dec-27 14.00	0.21	-	-	-	25.96	0.15	-	1,400
Dec-27 15.00	0.13	-	-	-	24.86	0.10	-	140
Dec-27 15.50	0.09	-	-	-	24.31	0.08	-	100
Dec-27 16.50	0.05	-	-	-	23.20	0.05	-	10
Dec-28 10.00	1.09	-	-	-	31.97	0.50	-	10,000
Jun-29 10.50	0.95	-	-	-	32.09	0.44	-	5
Jun-29 11.50	0.73	-	-	-	31.59	0.36	-	10
Dec-29 10.00	1.05	1.40	1.40	1.40	32.47	0.49	50	150
Dec-29 11.50	0.73	-	-	-	31.82	0.37	-	1
Dec-29 12.00	0.65	-	-	-	31.60	0.33	-	1
Dec-29 12.50	0.58	-	-	-	31.39	0.31	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	41.58	-	-	1
Apr-25 w0 9.25	-	-	-	-	40.54	-0.01	-	4
Apr-25 w0 9.50	0.01	-	-	-	39.49	-0.04	-	5
Apr-25 w0 9.75	0.03	-	-	-	38.45	-0.20	-	10
Apr-25 w0 10.00	0.12	0.16	0.16	0.16	37.45	-0.52	1	16
Apr-25 w0 10.50	0.52	-	-	-	36.53	-0.97	-	7
Apr-25 w0 11.00	1.02	-	-	-	35.62	-1.00	35	10
Apr-25 w0 11.50	1.52	-	-	-	34.70	-1.00	-	21
Apr-25 w0 12.00	2.02	2.01	2.01	2.01	33.78	-1.00	2	72
Apr-25 w0 12.50	2.52	2.57	2.57	2.57	32.86	-1.00	3	4
Apr-25 w0 13.00	3.02	-	-	-	31.94	-1.00	-	3,000
May-25 9.00	0.11	0.10	0.11	0.10	40.26	-0.17	7	26
May-25 9.25	0.17	-	-	-	39.22	-0.23	-	1
May-25 9.50	0.23	-	-	-	38.19	-0.30	-	113
May-25 9.75	0.32	0.33	0.33	0.33	37.15	-0.39	1	8
May-25 10.00	0.42	-	-	-	36.16	-0.48	-	31
May-25 10.50	0.72	-	-	-	35.23	-0.67	-	6
May-25 11.00	1.10	-	-	-	34.29	-0.82	-	28
May-25 11.50	1.54	-	-	-	33.36	-0.93	-	62
May-25 12.00	2.02	-	-	-	32.42	-0.98	43	-
Jun-25 5.50	-	-	-	-	49.91	-	-	170
Jun-25 8.00	0.07	-	-	-	40.98	-0.09	-	2
Jun-25 8.25	0.10	-	-	-	40.08	-0.11	-	10
Jun-25 8.50	0.13	-	-	-	39.19	-0.14	-	1
Jun-25 9.00	0.23	-	-	-	37.40	-0.23	-	22
Jun-25 9.25	0.29	0.30	0.30	0.30	36.51	-0.28	2	8
Jun-25 9.50	0.37	0.39	0.39	0.39	35.62	-0.34	2	1,822
Jun-25 9.75	0.46	0.48	0.48	0.48	34.72	-0.40	2	161
Jun-25 10.00	0.57	-	-	-	33.87	-0.47	-	198
Jun-25 10.50	0.86	-	-	-	33.21	-0.61	-	6,576
Jun-25 11.00	1.20	-	-	-	32.54	-0.73	-	20,843
Jun-25 11.50	1.61	-	-	-	31.87	-0.84	-	5,510
Jun-25 12.00	2.05	-	-	-	31.20	-0.92	-	14,003
Jun-25 12.50	2.53	-	-	-	30.53	-0.97	161	3,308
Jun-25 13.00	3.02	-	-	-	29.87	-1.00	-	5,351
Jun-25 13.50	3.52	-	-	-	29.20	-1.00	-	295
Jun-25 14.00	4.02	-	-	-	28.53	-1.00	-	118
Sep-25 7.50	0.17	-	-	-	36.58	-0.13	-	670
Sep-25 8.00	0.26	-	-	-	35.08	-0.19	-	24
Sep-25 8.25	0.31	-	-	-	34.33	-0.22	-	1
Sep-25 8.75	0.45	-	-	-	32.83	-0.30	-	7
Sep-25 9.00	0.53	-	-	-	32.08	-0.35	-	15
Sep-25 9.25	0.63	-	-	-	31.32	-0.40	-	40
Sep-25 9.50	0.73	-	-	-	30.57	-0.45	-	587
Sep-25 9.75	0.86	-	-	-	29.82	-0.51	-	101
Sep-25 10.00	0.98	-	-	-	29.10	-0.56	-	1,111
Sep-25 10.50	1.30	-	-	-	28.26	-0.67	-	178
Sep-25 11.00	1.67	-	-	-	27.43	-0.77	-	8
Sep-25 11.50	2.08	-	-	-	26.59	-0.85	-	148
Sep-25 12.00	2.52	-	-	-	25.76	-0.91	-	851
Sep-25 12.50	2.99	-	-	-	24.92	-0.95	-	7,535
Sep-25 13.00	3.47	-	-	-	24.09	-0.98	-	63
Sep-25 13.50	3.96	-	-	-	23.25	-0.99	-	25
Sep-25 14.00	4.45	-	-	-	22.42	-1.00	-	5
Sep-25 15.00	5.45	-	-	-	20.75	-1.00	-	25
Dec-25 7.00	0.18	-	-	-	36.03	-0.11	-	715
Dec-25 7.75	0.31	0.31	0.31	0.31	33.95	-0.18	10	10
Dec-25 8.00	0.36	-	-	-	33.26	-0.21	-	66
Dec-25 8.50	0.50	-	-	-	31.87	-0.28	-	32
Dec-25 9.00	0.66	-	-	-	30.49	-0.35	-	1,185
Dec-25 9.25	0.76	0.75	0.75	0.75	29.79	-0.40	1	201
Dec-25 9.50	0.86	0.85	0.85	0.85	29.10	-0.44	5	20
Dec-25 9.75	0.98	-	-	-	28.41	-0.49	-	822
Dec-25 10.00	1.11	-	-	-	27.74	-0.53	-	10,541
Dec-25 10.50	1.42	-	-	-	27.06	-0.63	-	7,081
Dec-25 11.00	1.77	-	-	-	26.37	-0.71	-	41,464
Dec-25 11.50	2.15	2.08	2.08	2.08	25.69	-0.79	10	5,334
Dec-25 12.00	2.57	2.60	2.60	2.60	25.00	-0.86	1	18,026
Dec-25 12.50	3.02	-	-	-	24.32	-0.91	-	171
Dec-25 13.00	3.49	-	-	-	23.63	-0.95	-	36
Dec-25 13.50	3.97	-	-	-	22.95	-0.98	-	60
Dec-25 14.00	4.46	-	-	-	22.26	-0.99	-	17
Dec-25 14.50	4.95	-	-	-	21.58	-1.00	-	227
Dec-25 15.00	5.45	-	-	-	20.90	-1.00	-	25
Dec-25 15.50	5.95	-	-	-	20.21	-1.00	-	1
Dec-25 21.00	11.42	-	-	-	14.24	-1.00	-	1
Mar-26 7.50	0.40	-	-	-	32.10	-0.21	-	8
Mar-26 7.75	0.47	-	-	-	31.46	-0.25	-	3
Mar-26 8.00	0.54	-	-	-	30.83	-0.28	-	4
Mar-26 8.75	0.81	-	-	-	28.92	-0.39	-	7
Mar-26 9.00	0.91	-	-	-	28.29	-0.43	-	62
Mar-26 9.25	1.03	-	-	-	27.65	-0.47	-	172
Mar-26 9.75	1.28	-	-	-	26.38	-0.55	-	38
Mar-26 10.00	1.43	-	-	-	25.77	-0.60	-	517
Mar-26 10.50	1.76	-	-	-	25.00	-0.68	-	1,019
Mar-26 11.00	2.12	2.08	2.08	2.08	24.23	-0.76	10	5,523
Mar-26 11.50	2.53	2.40	2.70	2.40	23.46	-0.82	26	245
Mar-26 12.00	2.95	-	-	-	22.70	-0.88	-	21
Mar-26 12.50	3.40	3.21	3.21	3.21	21.93	-0.92	5	52
Mar-26 13.00	3.86	-	-	-	21.16	-0.95	-	7
Mar-26 13.50	4.34	-	-	-	20.39	-0.97	-	5
Mar-26 15.00	5.80	-	-	-	18.09	-1.00	-	27
Mar-26 16.00	6.78	-	-	-	16.55	-1.00	-	1
Jun-26 8.25	0.66	-	-	-	28.40	-0.31	-	25
Jun-26 9.25	1.07	-	-	-	26.00	-0.46	-	20
Jun-26 10.00	1.46	-	-	-	24.21	-0.59	-	5,501
Jun-26 10.50	1.78	-	-	-	23.41	-0.67	-	3,002
Jun-26 11.00	2.14	-	-	-	22.60	-0.75	-	2,500
Jun-26 12.00	2.96	-	-	-	21.00	-0.87	-	15,217
Jun-26 12.50	3.40	-	-	-	20.20	-0.92	-	399
Jun-26 13.00	3.86	-	-	-	19.40	-0.95	-	191
Jun-26 14.50	5.31	-	-	-	16.99	-1.00	-	4
Sep-26 11.50	2.82	-	-	-	20.52	-0.84	-	51
Sep-26 12.00	3.25	-	-	-	19.69	-0.89	-	75
Sep-26 12.50	3.69	-	-	-	18.85	-0.93	-	75
Dec-26 8.00	0.76	-	-	-	26.40	-0.33	-	9,500
Dec-26 8.75	1.07	-	-	-	24.89	-0.43	-	1
Dec-26 9.00	1.19	1.10	1.10	1.10	24.39	-0.47	5	13,015
Dec-26 9.50	1.45	-	-	-	23.39	-0.55	-	750
Dec-26 10.00	1.74	-	-	-	22.40	-0.62	-	34,060
Dec-26 10.50	2.08	-	-	-	21.65	-0.70	-	1,000
Dec-26 11.00	2.45	-	-	-	20.90	-0.76	-	5,121
Dec-26 11.50	2.84	-	-	-	20.15	-0.83	-	3,190
Dec-26 12.00	3.27	-	-	-	19.39	-0.88	-	6,760
Dec-26 12.50	3.71	-	-	-	18.64	-0.92	-	110
Dec-26 13.00	4.17	-	-	-	17.89	-0.95	-	12,000
Dec-26 13.50	4.64	-	-	-	17.14	-0.97	-	1
Dec-26 14.00	5.12	-	-	-	16.39	-0.99	-	6
Dec-26 15.00	6.09	-	-	-	14.88	-1.00	-	4,000
Dec-26 19.50	10.49	-	-	-	8.12	-1.00	-	5
Mar-27 7.25	0.63	0.60	0.60	0.60	26.71	-0.28	2	2
Mar-27 8.00	0.91	-	-	-	25.39	-0.37	-	1
Mar-27 10.00	1.99	-	-	-	21.85	-0.66	-	245
Mar-27 11.50	3.13	-	-	-	19.80	-0.84	-	216
Mar-27 12.00	3.56	-	-	-	19.11	-0.89	-	210
Mar-27 12.50	4.00	-	-	-	18.43	-0.92	-	401
Jun-27 9.50	1.71	-	-	-	22.32	-0.58	-	45
Jun-27 11.50	3.15	-	-	-	19.62	-0.83	-	69
Jun-27 13.00	4.46	-	-	-	17.72	-0.94	-	15
Jun-27 14.00	5.40	-	-	-	16.45	-0.98	-	10
Dec-27 8.00	1.12	-	-	-	23.40	-0.41	-	23,000
Dec-27 9.00	1.65	-	-	-	22.10	-0.55	-	7,002
Dec-27 10.00	2.30	-	-	-	20.80	-0.68	-	2
Dec-27 10.50	2.66	-	-	-	20.25	-0.74	-	11,033
Dec-27 11.00	3.05	-	-	-	19.70	-0.79	-	10,129
Dec-27 12.00	3.87	-	-	-	18.59	-0.88	-	4
Dec-27 14.00	5.69	-	-	-	16.39	-0.98	-	3
Dec-27 15.00	6.64	-	-	-	15.29	-0.99	-	3
Dec-28 9.00	2.28	-	-	-	24.05	-0.59	-	4,000
Dec-28 10.00	2.97	-	-	-	23.09	-0.69	-	10,000
Dec-28 11.50	4.15	-	-	-	22.14	-0.80	-	1,000
Jun-29 11.00	4.04	-	-	-	23.29	-0.77	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.10	-	-	-	38.09	0.48	-	45
Apr-25 w0 11.00	-	-	-	-	36.26	-	-	20
Apr-25 w0 12.00	-	-	-	-	34.42	-	-	10
Apr-25 w0 12.50	-	-	-	-	33.50	-	-	55
May-25 12.00	0.01	-	-	-	32.93	0.03	-	20
May-25 12.50	-	-	-	-	32.00	0.01	-	43
Jun-25 9.00	1.25	-	-	-	37.99	0.77	-	10
Jun-25 9.50	0.90	-	-	-	36.21	0.66	-	10
Jun-25 11.50	0.13	-	-	-	32.46	0.18	-	10
Jun-25 12.00	0.06	-	-	-	31.79	0.10	-	65
Jun-25 13.00	0.01	-	-	-	30.46	0.03	-	5
Jun-25 13.50	-	-	-	-	29.79	0.01	-	20
Sep-25 11.50	0.21	-	-	-	30.64	0.21	-	6
Sep-25 12.00	0.13	-	-	-	29.81	0.15	-	5
Sep-25 13.00	0.04	-	-	-	28.14	0.06	-	275
Dec-25 9.50	1.08	-	-	-	32.88	0.56	-	7
Dec-25 15.50	0.01	-	-	-	23.99	0.01	-	3,009
Mar-26 9.00	1.25	-	-	-	34.20	0.57	-	11
Mar-26 9.50	1.00	-	-	-	32.93	0.51	-	1
Mar-26 10.00	0.78	-	-	-	31.68	0.44	-	2
Dec-26 17.00	-	-	-	-	19.58	0.01	-	7
Dec-27 16.00	0.07	-	-	-	23.75	0.06	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.01	-	-	-	39.49	-0.05	-	1
Apr-25 w0 9.75	0.03	-	-	-	38.45	-0.20	-	5
Apr-25 w0 10.50	0.52	-	-	-	36.53	-0.97	-	5
Apr-25 w0 11.00	1.02	1.07	1.07	1.07	35.62	-1.00	10	-
Apr-25 w0 12.00	2.02	-	-	-	33.78	-1.00	-	1
Apr-25 w0 12.50	2.52	-	-	-	32.86	-1.00	-	10
May-25 9.50	0.23	-	-	-	38.19	-0.30	-	1
May-25 10.00	0.42	-	-	-	36.16	-0.48	-	2
May-25 10.50	0.72	-	-	-	35.23	-0.66	-	5
May-25 11.00	1.09	-	-	-	34.29	-0.81	-	5
May-25 11.50	1.53	-	-	-	33.36	-0.91	-	455
May-25 12.00	2.01	-	-	-	32.42	-0.97	-	32
May-25 12.50	2.50	-	-	-	31.49	-0.99	-	5
Jun-25 8.75	0.18	-	-	-	38.30	-0.18	-	80
Jun-25 9.00	0.23	-	-	-	37.40	-0.23	-	20
Jun-25 10.00	0.57	-	-	-	33.87	-0.46	-	2
Jun-25 10.50	0.85	-	-	-	33.21	-0.60	-	110
Jun-25 11.00	1.19	-	-	-	32.54	-0.72	-	9
Jun-25 11.50	1.59	-	-	-	31.87	-0.82	-	277
Jun-25 12.00	2.03	-	-	-	31.20	-0.90	-	22
Jun-25 13.00	2.98	-	-	-	29.87	-0.97	-	3
Jun-25 13.50	3.47	-	-	-	29.20	-0.99	-	407
Jun-25 14.00	3.96	-	-	-	28.53	-0.99	-	3
Sep-25 10.00	0.98	-	-	-	29.10	-0.55	-	2
Sep-25 11.00	1.65	-	-	-	27.43	-0.74	-	2
Sep-25 11.00	1.65	-	-	-	27.43	-0.74	-	275
Sep-25 12.50	2.94	-	-	-	24.92	-0.93	-	186
Sep-25 13.50	3.90	-	-	-	23.25	-0.98	-	1
Dec-25 9.00	0.65	-	-	-	30.49	-0.35	-	50
Dec-25 11.50	2.11	-	-	-	25.69	-0.76	-	3,009
Dec-25 17.50	7.79	-	-	-	17.47	-0.99	-	2
Mar-26 9.75	1.27	-	-	-	26.38	-0.54	-	1
Jun-26 12.00	2.89	-	-	-	21.00	-0.84	-	18
Jun-26 13.00	3.78	-	-	-	19.40	-0.92	-	10
Dec-26 10.00	1.71	-	-	-	22.40	-0.59	-	7

	Previous Close	3.00		15/04/25
	SACYR Close	3.07		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.15	-	-	-	19.41	0.64	-	5
Jun-25 3.10	0.09	-	-	-	19.37	0.49	-	6
Jun-25 3.20	0.06	-	-	-	19.36	0.34	-	5
Jun-25 3.30	0.03	-	-	-	19.35	0.22	-	5
Jun-25 3.40	0.02	-	-	-	19.33	0.13	-	5
Sep-25 2.90	0.25	-	-	-	17.95	0.74	-	10
Dec-25 3.10	0.15	-	-	-	17.52	0.51	-	20
Dec-25 3.20	0.11	-	-	-	17.52	0.41	-	10
Dec-25 3.30	0.08	-	-	-	17.52	0.32	-	10
Mar-26 3.30	0.10	-	-	-	18.24	0.34	-	5
Mar-26 3.50	0.06	-	-	-	18.24	0.22	-	10
Jun-26 3.20	0.16	-	-	-	19.13	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.06	-	-	-	18.61	-0.36	-	5
Jun-25 3.10	0.11	-	-	-	18.57	-0.52	-	5
Jun-25 3.20	0.17	-	-	-	18.56	-0.68	-	8
Jun-25 3.30	0.25	-	-	-	18.55	-0.81	-	3
Dec-25 3.00	0.19	-	-	-	19.94	-0.46	-	10

	Previous Close	5.80		15/04/25
	SANTANDER Close	6.01		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.60	2.41	-	-	-	63.50	1.00	-	10
Apr-25 w0 4.10	1.91	-	-	-	59.62	1.00	-	10
Apr-25 w0 4.30	1.71	-	-	-	58.07	1.00	-	20
Apr-25 w0 4.80	1.21	-	-	-	54.18	1.00	-	5
Apr-25 w0 5.25	0.76	-	-	-	50.68	1.00	-	120
Apr-25 w0 5.50	0.51	0.52	0.52	0.52	48.74	0.99	12	51
Apr-25 w0 5.75	0.27	0.20	0.20	0.17	46.80	0.90	21	17
Apr-25 w0 6.00	0.08	-	-	-	44.86	0.52	-	81
Apr-25 w0 6.25	0.01	-	-	-	44.47	0.12	-	35
Apr-25 w0 6.50	-	-	-	-	44.12	0.01	-	20
Apr-25 w0 6.75	-	-	-	-	43.78	-	-	1
May-25 4.30	1.71	-	-	-	53.77	1.00	-	10
May-25 4.70	1.31	-	-	-	50.69	0.99	-	15
May-25 5.00	1.02	-	-	-	48.37	0.95	-	1
May-25 5.50	0.58	-	-	-	44.51	0.80	-	10
May-25 5.75	0.40	-	-	-	42.58	0.67	-	1
May-25 6.00	0.25	0.21	0.21	0.21	40.66	0.51	12	20
May-25 6.25	0.15	-	-	-	40.30	0.35	-	76
May-25 6.50	0.09	-	-	-	39.98	0.23	-	11
May-25 6.75	0.05	-	-	-	39.66	0.14	-	40
May-25 7.00	0.02	-	-	-	39.34	0.08	-	9
Jun-25 3.00	3.01	-	-	-	60.52	1.00	-	29
Jun-25 3.20	2.81	-	-	-	59.06	1.00	-	100
Jun-25 3.30	2.71	-	-	-	58.32	1.00	-	104
Jun-25 3.40	2.61	-	-	-	57.59	1.00	-	20
Jun-25 3.70	2.31	-	-	-	55.39	1.00	-	25
Jun-25 4.00	2.01	-	-	-	53.20	1.00	-	21
Jun-25 4.40	1.61	-	-	-	50.27	0.98	-	15
Jun-25 4.50	1.52	-	-	-	49.53	0.97	-	605
Jun-25 4.60	1.42	-	-	-	48.80	0.96	-	2,543
Jun-25 4.70	1.33	-	-	-	48.07	0.95	-	5,471
Jun-25 4.80	1.23	-	-	-	47.34	0.93	-	15,085
Jun-25 4.90	1.14	-	-	-	46.60	0.91	-	150
Jun-25 5.00	1.05	-	-	-	45.87	0.88	-	191
Jun-25 5.25	0.85	-	-	-	44.04	0.80	-	248
Jun-25 5.50	0.66	-	-	-	42.21	0.71	-	263
Jun-25 5.75	0.49	-	-	-	40.38	0.61	-	85
Jun-25 6.00	0.35	0.28	0.28	0.28	38.54	0.50	10	253
Jun-25 6.25	0.25	-	-	-	38.24	0.40	-	132
Jun-25 6.50	0.18	-	-	-	37.98	0.31	-	375
Jun-25 6.75	0.12	-	-	-	37.72	0.23	-	11
Jun-25 7.00	0.08	-	-	-	37.45	0.17	-	41
Jun-25 7.25	0.05	-	-	-	37.19	0.12	-	60
Jun-25 7.50	0.03	-	-	-	36.92	0.08	-	1
Sep-25 3.00	3.01	-	-	-	54.05	1.00	-	2
Sep-25 3.80	2.22	-	-	-	49.12	0.98	-	6
Sep-25 3.90	2.12	-	-	-	48.50	0.97	-	7
Sep-25 4.00	2.03	-	-	-	47.89	0.96	-	4
Sep-25 4.20	1.84	-	-	-	46.66	0.93	-	11
Sep-25 4.40	1.67	-	-	-	45.42	0.89	-	10
Sep-25 4.50	1.58	-	-	-	44.81	0.87	-	15
Sep-25 4.60	1.49	-	-	-	44.19	0.86	-	105
Sep-25 4.70	1.41	-	-	-	43.58	0.84	-	7
Sep-25 4.80	1.34	-	-	-	42.96	0.82	-	33
Sep-25 4.90	1.26	-	-	-	42.34	0.80	-	5
Sep-25 5.00	1.18	-	-	-	41.73	0.78	-	25,049
Sep-25 5.25	1.00	-	-	-	40.19	0.73	-	33
Sep-25 5.50	0.82	-	-	-	38.65	0.67	-	1,329
Sep-25 5.75	0.67	-	-	-	37.11	0.60	-	65
Sep-25 6.00	0.53	-	-	-	35.57	0.53	-	5,002
Sep-25 6.25	0.42	-	-	-	35.30	0.46	-	25
Sep-25 6.50	0.34	-	-	-	35.06	0.40	-	25,020
Sep-25 6.75	0.26	-	-	-	34.83	0.33	-	13
Sep-25 7.00	0.21	-	-	-	34.59	0.27	-	10
Dec-25 3.00	3.01	-	-	-	50.60	1.00	-	102
Dec-25 3.10	2.91	-	-	-	50.05	1.00	-	100
Dec-25 3.20	2.81	-	-	-	49.50	1.00	-	185
Dec-25 3.30	2.71	-	-	-	48.95	1.00	-	140
Dec-25 3.40	2.61	-	-	-	48.40	1.00	-	150
Dec-25 3.50	2.51	-	-	-	47.85	0.99	-	7
Dec-25 3.60	2.42	-	-	-	47.30	0.98	-	21
Dec-25 3.90	2.14	-	-	-	45.65	0.94	-	2
Dec-25 4.00	2.05	2.00	2.00	2.00	45.10	0.92	1	25,001
Dec-25 4.10	1.96	-	-	-	44.55	0.90	-	6
Dec-25 4.20	1.87	-	-	-	44.00	0.88	-	10,001
Dec-25 4.30	1.79	-	-	-	43.45	0.87	-	1
Dec-25 4.40	1.71	-	-	-	42.90	0.86	-	168
Dec-25 4.50	1.63	-	-	-	42.35	0.84	-	15,500
Dec-25 4.60	1.55	-	-	-	41.81	0.83	-	156
Dec-25 4.70	1.47	-	-	-	41.26	0.81	-	15
Dec-25 4.80	1.39	-	-	-	40.71	0.80	-	634
Dec-25 4.90	1.32	-	-	-	40.16	0.78	-	21
Dec-25 5.00	1.25	-	-	-	39.61	0.76	-	10,003
Dec-25 5.25	1.07	-	-	-	38.23	0.72	-	65
Dec-25 5.50	0.91	-	-	-	36.86	0.66	-	250
Dec-25 5.75	0.75	-	-	-	35.49	0.60	-	433
Dec-25 6.00	0.61	-	-	-	34.11	0.54	-	230
Dec-25 6.25	0.51	-	-	-	33.82	0.48	-	10,064
Dec-25 6.50	0.42	-	-	-	33.56	0.42	-	53
Dec-25 6.75	0.34	-	-	-	33.30	0.36	-	189
Dec-25 7.00	0.28	-	-	-	33.03	0.31	-	24
Dec-25 7.25	0.22	-	-	-	32.77	0.26	-	184
Dec-25 7.50	0.18	-	-	-	32.50	0.22	-	173
Mar-26 3.40	2.62	-	-	-	46.62	0.97	-	30
Mar-26 3.60	2.43	-	-	-	45.60	0.95	-	215
Mar-26 4.20	1.92	-	-	-	42.53	0.86	-	25
Mar-26 4.40	1.76	-	-	-	41.51	0.84	-	10
Mar-26 4.60	1.60	-	-	-	40.49	0.81	-	10
Mar-26 4.70	1.53	-	-	-	39.98	0.79	-	25
Mar-26 4.80	1.46	-	-	-	39.47	0.78	-	25
Mar-26 4.90	1.39	-	-	-	38.96	0.76	-	25
Mar-26 5.00	1.32	-	-	-	38.45	0.74	-	32
Mar-26 5.50	0.99	-	-	-	35.89	0.65	-	1
Mar-26 5.75	0.84	-	-	-	34.62	0.60	-	15
Mar-26 6.00	0.70	-	-	-	33.34	0.55	-	50
Mar-26 6.25	0.60	-	-	-	33.03	0.49	-	14
Mar-26 6.75	0.43	-	-	-	32.44	0.39	-	300
Mar-26 7.00	0.36	-	-	-	32.15	0.35	-	315
Mar-26 7.25	0.30	-	-	-	31.86	0.30	-	150
Mar-26 7.50	0.24	-	-	-	31.57	0.26	-	10
Mar-26 7.75	0.20	-	-	-	31.28	0.23	-	10
Mar-26 8.00	0.16	-	-	-	30.99	0.19	-	10
Jun-26 3.00	3.01	-	-	-	47.00	1.00	-	3
Jun-26 3.30	2.71	-	-	-	45.61	1.00	-	10
Jun-26 3.70	2.34	-	-	-	43.74	0.91	-	100
Jun-26 4.30	1.86	-	-	-	40.94	0.84	-	22
Jun-26 4.60	1.63	-	-	-	39.54	0.80	-	5
Jun-26 4.80	1.49	-	-	-	38.61	0.77	-	25
Jun-26 4.90	1.42	-	-	-	38.15	0.76	-	1
Jun-26 5.00	1.35	-	-	-	37.68	0.74	-	135
Jun-26 5.50	1.03	-	-	-	35.35	0.65	-	3,750
Jun-26 6.00	0.75	-	-	-	33.02	0.55	-	5
Jun-26 6.25	0.65	-	-	-	32.71	0.50	-	1,155
Jun-26 6.50	0.56	-	-	-	32.41	0.45	-	23
Jun-26 6.75	0.48	-	-	-	32.12	0.41	-	10,000
Jun-26 7.25	0.34	-	-	-	31.54	0.32	-	8
Jun-26 7.50	0.29	-	-	-	31.25	0.28	-	16
Jun-26 8.00	0.20	-	-	-	30.67	0.22	-	50
Sep-26 4.20	1.97	-	-	-	40.56	0.84	-	1
Sep-26 4.50	1.74	-	-	-	39.24	0.80	-	2
Sep-26 4.60	1.67	-	-	-	38.80	0.79	-	25
Sep-26 4.70	1.60	-	-	-	38.37	0.78	-	50
Sep-26 4.80	1.53	-	-	-	37.93	0.76	-	25
Sep-26 4.90	1.46	-	-	-	37.49	0.75	-	25
Sep-26 5.00	1.39	-	-	-	37.05	0.73	-	25
Sep-26 6.50	0.62	-	-	-	32.01	0.47	-	16
Dec-26 2.80	3.21	-	-	-	45.59	1.00	-	100,000
Dec-26 3.00	3.01	-	-	-	44.78	1.00	-	8,840
Dec-26 3.50	2.53	-	-	-	42.75	0.94	-	6
Dec-26 3.60	2.45	-	-	-	42.35	0.92	-	5
Dec-26 3.70	2.36	-	-	-	41.94	0.90	-	5
Dec-26 3.80	2.28	-	-	-	41.54	0.89	-	5
Dec-26 3.90	2.20	-	-	-	41.13	0.88	-	5
Dec-26 4.00	2.12	-	-	-	40.73	0.87	-	25,100
Dec-26 4.10	2.04	-	-	-	40.32	0.85	-	70
Dec-26 4.40	1.83	-	-	-	39.11	0.81	-	50
Dec-26 4.50	1.76	-	-	-	38.70	0.80	-	1
Dec-26 4.60	1.68	-	-	-	38.30	0.79	-	82
Dec-26 4.70	1.62	-	-	-	37.89	0.77	-	50
Dec-26 4.80	1.55	-	-	-	37.49	0.76	-	15,050
Dec-26 4.90	1.48	-	-	-	37.08	0.74	-	50
Dec-26 5.00	1.42	-	-	-	36.68	0.73	-	10,029
Dec-26 5.25	1.27	-	-	-	35.66	0.69	-	25
Dec-26 5.75	0.98	-	-	-	33.64	0.60	-	6
Dec-26 6.00	0.85	-	-	-	32.62	0.56	-	4
Dec-26 6.50	0.66	-	-	-	31.94	0.47	-	5
Dec-26 7.50	0.38	-	-	-	30.61	0.32	-	10
Mar-27 4.50	1.79	-	-	-	38.24	0.79	-	25
Mar-27 4.60	1.72	-	-	-	37.85	0.78	-	25
Mar-27 4.70	1.66	-	-	-	37.47	0.76	-	25
Mar-27 4.80	1.59	-	-	-	37.09	0.75	-	50
Mar-27 4.90	1.53	-	-	-	36.71	0.74	-	50
Mar-27 5.00	1.46	-	-	-	36.32	0.72	-	50
Mar-27 5.25	1.32	-	-	-	35.37	0.68	-	25
Mar-27 6.00	0.91	-	-	-	32.49	0.56	-	25
Mar-27 6.25	0.81	-	-	-	32.13	0.52	-	25
Jun-27 2.90	3.11	-	-	-	43.65	0.97	-	2
Jun-27 3.60	2.45	-	-	-	41.17	0.90	-	7
Jun-27 3.70	2.37	-	-	-	40.81	0.89	-	7
Jun-27 3.80	2.30	-	-	-	40.46	0.88	-	8
Jun-27 4.70	1.66	-	-	-	37.26	0.76	-	1
Jun-27 6.00	0.94	-	-	-	32.64	0.56	-	25
Jun-27 6.25	0.83	-	-	-	32.28	0.53	-	25
Jun-27 6.50	0.75	-	-	-	31.93	0.49	-	25
Jun-27 6.75	0.67	-	-	-	31.59	0.45	-	25
Jun-27 7.00	0.59	-	-	-	31.24	0.42	-	25
Jun-27 7.25	0.52	-	-	-	30.89	0.38	-	25
Dec-27 2.30	3.71	-	-	-	44.19	1.00	-	80
Dec-27 3.50	2.54	-	-	-	40.46	0.91	-	10,001
Dec-27 3.60	2.46	-	-	-	40.15	0.90	-	10
Dec-27 4.20	2.02	-	-	-	38.28	0.83	-	7,000
Dec-27 4.30	1.95	-	-	-	37.97	0.81	-	1
Dec-27 4.90	1.58	-	-	-	36.11	0.73	-	4
Dec-27 5.00	1.52	-	-	-	35.80	0.72	-	8
Dec-27 5.25	1.37	-	-	-	35.02	0.68	-	3
Dec-27 5.50	1.25	-	-	-	34.24	0.64	-	5
Dec-28 5.00	1.60	-	-	-	36.22	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	61.51	-	-	10
Apr-25 w0 4.20	-	-	-	-	58.40	-	-	20
Apr-25 w0 4.40	-	-	-	-	56.85	-	-	10
Apr-25 w0 5.00	-	-	-	-	52.19	-	-	60
Apr-25 w0 5.25	-	-	-	-	50.24	-	-	15
Apr-25 w0 5.50	-	0.02	0.02	0.02	48.30	-0.01	1	38
Apr-25 w0 5.75	0.01	-	-	-	46.36	-0.10	-	60
Apr-25 w0 6.25	0.25	0.31	0.31	0.31	44.03	-0.89	3	95
Apr-25 w0 6.50	0.49	-	-	-	43.68	-0.99	16	4
Apr-25 w0 6.75	0.74	-	-	-	43.34	-1.00	-	10
May-25 4.90	0.03	-	-	-	47.99	-0.08	-	8
May-25 5.00	0.04	-	-	-	47.22	-0.10	-	4
May-25 5.25	0.08	-	-	-	45.29	-0.17	-	23
May-25 5.50	0.13	-	-	-	43.36	-0.27	-	15
May-25 6.00	0.33	-	-	-	39.51	-0.53	-	5
May-25 6.25	0.48	0.50	0.50	0.50	39.15	-0.67	45	256
May-25 6.50	0.67	-	-	-	38.83	-0.79	-	5
May-25 7.00	1.11	-	-	-	38.19	-0.93	-	7
Jun-25 1.80	-	-	-	-	67.37	-	-	10
Jun-25 1.90	-	-	-	-	66.64	-	-	150
Jun-25 2.50	-	-	-	-	62.24	-	-	20
Jun-25 2.60	-	-	-	-	61.51	-	-	86,000
Jun-25 2.80	-	-	-	-	60.05	-	-	100
Jun-25 2.90	-	-	-	-	59.31	-	-	100
Jun-25 3.00	-	-	-	-	58.58	-	-	100
Jun-25 3.10	-	-	-	-	57.85	-	-	110
Jun-25 3.20	-	-	-	-	57.12	-	-	100
Jun-25 3.30	-	-	-	-	56.38	-0.01	-	1,615
Jun-25 3.40	-	-	-	-	55.65	-0.01	-	43,000
Jun-25 3.50	-	-	-	-	54.92	-0.01	-	506
Jun-25 3.60	0.01	-	-	-	54.19	-0.01	-	614
Jun-25 3.70	0.01	-	-	-	53.45	-0.01	-	1,104
Jun-25 3.80	0.01	-	-	-	52.72	-0.02	-	30,232
Jun-25 3.90	0.01	-	-	-	51.99	-0.02	-	20
Jun-25 4.00	0.02	-	-	-	51.26	-0.03	-	43,031
Jun-25 4.10	0.02	-	-	-	50.52	-0.03	-	25
Jun-25 4.20	0.02	-	-	-	49.79	-0.04	-	32,830
Jun-25 4.30	0.03	-	-	-	49.06	-0.05	-	703
Jun-25 4.40	0.03	-	-	-	48.33	-0.06	-	49
Jun-25 4.50	0.04	-	-	-	47.59	-0.07	-	124
Jun-25 4.60	0.05	-	-	-	46.86	-0.09	-	48
Jun-25 4.70	0.06	-	-	-	46.13	-0.10	-	6,937
Jun-25 4.80	0.07	-	-	-	45.40	-0.12	-	102
Jun-25 4.90	0.09	-	-	-	44.66	-0.14	-	303
Jun-25 5.00	0.10	-	-	-	43.93	-0.16	-	310
Jun-25 5.25	0.15	-	-	-	42.10	-0.23	-	912
Jun-25 5.50	0.22	0.21	0.21	0.21	40.27	-0.31	10	20,855
Jun-25 5.75	0.31	-	-	-	38.44	-0.40	-	570
Jun-25 6.00	0.42	0.43	0.43	0.43	36.60	-0.51	5	87
Jun-25 6.25	0.57	-	-	-	36.30	-0.61	-	50
Jun-25 6.75	0.94	-	-	-	35.78	-0.79	-	1
Sep-25 3.20	0.02	-	-	-	51.02	-0.02	-	32,000
Sep-25 3.50	0.03	-	-	-	49.17	-0.04	-	1
Sep-25 3.60	0.04	-	-	-	48.55	-0.04	-	2
Sep-25 3.70	0.04	-	-	-	47.94	-0.05	-	106
Sep-25 3.90	0.06	-	-	-	46.70	-0.06	-	20,150
Sep-25 4.00	0.07	-	-	-	46.09	-0.07	-	57,511
Sep-25 4.10	0.08	-	-	-	45.47	-0.08	-	30
Sep-25 4.20	0.08	-	-	-	44.86	-0.09	-	50,026
Sep-25 4.30	0.10	-	-	-	44.24	-0.10	-	9,013
Sep-25 4.40	0.11	-	-	-	43.62	-0.12	-	18
Sep-25 4.50	0.13	-	-	-	43.01	-0.13	-	11
Sep-25 4.60	0.14	-	-	-	42.39	-0.14	-	80
Sep-25 4.70	0.16	-	-	-	41.78	-0.16	-	2
Sep-25 4.80	0.18	-	-	-	41.16	-0.18	-	25
Sep-25 4.90	0.20	-	-	-	40.54	-0.20	-	10
Sep-25 5.00	0.22	-	-	-	39.93	-0.22	-	133
Sep-25 5.25	0.28	-	-	-	38.39	-0.27	-	1,300
Sep-25 5.50	0.36	-	-	-	36.85	-0.33	-	233
Sep-25 5.75	0.45	-	-	-	35.31	-0.40	-	101
Sep-25 6.00	0.56	-	-	-	33.77	-0.48	-	5,025
Sep-25 6.25	0.70	-	-	-	33.50	-0.55	-	155
Dec-25 2.90	0.03	-	-	-	48.97	-0.03	-	32
Dec-25 3.00	0.03	-	-	-	48.42	-0.03	-	110
Dec-25 3.10	0.04	-	-	-	47.87	-0.04	-	5,010
Dec-25 3.20	0.04	-	-	-	47.32	-0.04	-	117,503
Dec-25 3.40	0.06	-	-	-	46.22	-0.05	-	30
Dec-25 3.50	0.07	-	-	-	45.67	-0.06	-	100
Dec-25 3.60	0.08	-	-	-	45.12	-0.07	-	103
Dec-25 3.70	0.09	-	-	-	44.57	-0.08	-	26,003
Dec-25 3.80	0.10	-	-	-	44.02	-0.08	-	25,081
Dec-25 4.00	0.12	-	-	-	42.92	-0.11	-	104,953
Dec-25 4.10	0.14	-	-	-	42.37	-0.12	-	32
Dec-25 4.20	0.15	-	-	-	41.82	-0.13	-	10,035
Dec-25 4.30	0.17	-	-	-	41.27	-0.14	-	405
Dec-25 4.40	0.19	-	-	-	40.72	-0.15	-	20,351
Dec-25 4.50	0.21	-	-	-	40.17	-0.17	-	5,790
Dec-25 4.60	0.23	-	-	-	39.63	-0.18	-	235
Dec-25 4.70	0.25	-	-	-	39.08	-0.20	-	5,005
Dec-25 4.80	0.27	-	-	-	38.53	-0.22	-	230
Dec-25 4.90	0.29	-	-	-	37.98	-0.23	-	15
Dec-25 5.00	0.32	-	-	-	37.43	-0.25	-	6,256
Dec-25 5.25	0.39	-	-	-	36.05	-0.30	-	15,760
Dec-25 5.50	0.48	0.50	0.50	0.50	34.68	-0.36	8	255
Dec-25 5.75	0.58	-	-	-	33.31	-0.42	-	173
Dec-25 6.00	0.69	-	-	-	31.93	-0.49	-	718
Dec-25 6.25	0.84	-	-	-	31.64	-0.55	-	7
Dec-25 6.50	1.00	-	-	-	31.38	-0.61	-	1
Dec-25 6.75	1.18	-	-	-	31.12	-0.67	-	1
Mar-26 3.30	0.07	-	-	-	43.87	-0.06	-	2
Mar-26 3.70	0.11	-	-	-	41.82	-0.09	-	10
Mar-26 3.90	0.14	-	-	-	40.80	-0.11	-	7
Mar-26 4.00	0.16	-	-	-	40.29	-0.12	-	2
Mar-26 4.10	0.17	-	-	-	39.78	-0.13	-	5
Mar-26 4.20	0.19	-	-	-	39.27	-0.14	-	5
Mar-26 5.00	0.38	-	-	-	35.19	-0.26	-	15,020
Mar-26 5.25	0.45	-	-	-	33.91	-0.31	-	10
Mar-26 5.50	0.54	-	-	-	32.63	-0.36	-	53
Mar-26 5.75	0.63	-	-	-	31.36	-0.42	-	863
Mar-26 6.50	1.05	-	-	-	29.47	-0.59	-	5
Mar-26 6.75	1.22	-	-	-	29.18	-0.65	-	2
Mar-26 7.00	1.40	-	-	-	28.89	-0.70	-	100
Jun-26 3.10	0.08	-	-	-	43.15	-0.06	-	1
Jun-26 3.80	0.17	-	-	-	39.88	-0.12	-	25,000
Jun-26 4.10	0.23	-	-	-	38.49	-0.15	-	3
Jun-26 4.20	0.25	-	-	-	38.02	-0.16	-	5
Jun-26 4.30	0.27	-	-	-	37.55	-0.18	-	5
Jun-26 4.40	0.29	-	-	-	37.09	-0.19	-	5
Jun-26 4.50	0.31	-	-	-	36.62	-0.20	-	3,751
Jun-26 4.80	0.40	-	-	-	35.22	-0.25	-	1
Jun-26 4.90	0.43	-	-	-	34.76	-0.26	-	5
Jun-26 5.50	0.63	-	-	-	31.96	-0.38	-	1
Jun-26 6.00	0.85	-	-	-	29.63	-0.48	-	1
Jun-26 6.50	1.16	-	-	-	29.02	-0.58	-	1
Sep-26 4.00	0.24	-	-	-	37.91	-0.15	-	2
Dec-26 2.50	0.06	-	-	-	42.85	-0.04	-	40
Dec-26 2.80	0.09	-	-	-	41.64	-0.06	-	60,000
Dec-26 3.20	0.14	-	-	-	40.02	-0.08	-	10
Dec-26 3.40	0.17	-	-	-	39.21	-0.10	-	2
Dec-26 3.50	0.19	-	-	-	38.80	-0.11	-	5
Dec-26 3.60	0.20	-	-	-	38.40	-0.12	-	50,002
Dec-26 4.00	0.29	-	-	-	36.78	-0.16	-	25,007
Dec-26 4.20	0.33	-	-	-	35.97	-0.19	-	25
Dec-26 4.30	0.36	-	-	-	35.56	-0.20	-	15,000
Dec-26 4.40	0.39	-	-	-	35.16	-0.21	-	10,000
Dec-26 4.60	0.45	-	-	-	34.35	-0.24	-	80
Dec-26 4.70	0.47	-	-	-	33.94	-0.25	-	5
Dec-26 4.80	0.50	-	-	-	33.54	-0.27	-	15,000
Dec-26 4.90	0.53	-	-	-	33.13	-0.28	-	150
Dec-26 5.00	0.57	-	-	-	32.73	-0.30	-	150
Dec-26 5.25	0.66	-	-	-	31.71	-0.34	-	600
Mar-27 5.25	0.70	-	-	-	31.16	-0.34	-	470
Jun-27 3.00	0.15	-	-	-	38.59	-0.08	-	15,000
Jun-27 4.00	0.35	-	-	-	35.04	-0.18	-	1
Jun-27 5.50	0.87	-	-	-	29.71	-0.39	-	42
Dec-27 3.30	0.24	-	-	-	35.67	-0.12	-	20
Dec-27 3.50	0.28	-	-	-	35.05	-0.14	-	10,040
Dec-27 3.90	0.38	-	-	-	33.81	-0.18	-	10
Dec-27 4.00	0.41	-	-	-	33.49	-0.19	-	42
Dec-27 4.20	0.47	-	-	-	32.87	-0.22	-	7,000
Dec-27 4.40	0.53	-	-	-	32.25	-0.24	-	51,025
Dec-27 4.70	0.63	-	-	-	31.32	-0.28	-	10
Dec-27 5.25	0.85	-	-	-	29.61	-0.36	-	11,500
Dec-27 5.75	1.08	-	-	-	28.06	-0.44	-	7,725
Dec-27 6.00	1.20	-	-	-	27.28	-0.48	-	150
Dec-27 6.25	1.35	-	-	-	26.92	-0.52	-	150
Dec-27 6.50	1.51	-	-	-	26.57	-0.56	-	150
Dec-27 6.75	1.66	-	-	-	26.23	-0.60	-	150
Dec-27 7.25	2.02	-	-	-	25.53	-0.67	-	150
Dec-27 7.50	2.20	-	-	-	25.19	-0.70	-	150
Dec-28 4.20	0.61	-	-	-	32.34	-0.24	-	10,000
Dec-29 3.90	0.62	-	-	-	32.72	-0.21	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.08	-	-	-	44.86	0.52	-	2
Apr-25 w0 6.25	0.01	-	-	-	44.47	0.12	-	1
May-25 4.90	1.04	-	-	-	49.14	0.91	-	2
May-25 5.00	0.95	-	-	-	48.37	0.89	-	20
Jun-25 3.80	2.12	-	-	-	54.66	0.97	-	30
Jun-25 4.30	1.65	-	-	-	51.00	0.94	-	500
Jun-25 4.90	1.11	-	-	-	46.60	0.85	-	1,000
Jun-25 6.00	0.35	-	-	-	38.54	0.50	-	2
Jun-25 6.50	0.18	0.14	0.14	0.14	37.98	0.31	10	10
Jun-25 6.75	0.12	0.10	0.10	0.10	37.72	0.23	10	-
Sep-25 6.25	0.42	0.38	0.38	0.38	35.30	0.46	10	10
Sep-25 6.50	0.34	-	-	-	35.06	0.39	-	51
Sep-25 6.75	0.26	-	-	-	34.83	0.33	-	5
Dec-25 3.40	2.50	-	-	-	48.40	0.93	-	30
Dec-25 6.00	0.59	-	-	-	34.11	0.52	-	100
Dec-25 6.25	0.49	-	-	-	33.82	0.46	-	90
Dec-25 7.00	0.27	-	-	-	33.03	0.30	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	-	-	-	-	50.24	-	-	5
Apr-25 w0 5.75	0.01	-	-	-	46.36	-0.10	-	400
Apr-25 w0 6.00	0.08	-	-	-	44.42	-0.48	-	510
May-25 5.00	0.04	-	-	-	47.22	-0.10	-	3
May-25 5.50	0.13	-	-	-	43.36	-0.26	-	450
May-25 5.75	0.21	-	-	-	41.43	-0.39	-	450
May-25 6.00	0.32	-	-	-	39.51	-0.53	-	20
Jun-25 2.50	-	-	-	-	62.24	-	-	100
Jun-25 3.30	-	-	-	-	56.38	-0.01	-	500
Jun-25 4.00	0.02	-	-	-	51.26	-0.03	-	30,000
Jun-25 4.10	0.02	-	-	-	50.52	-0.04	-	1,000
Jun-25 4.50	0.04	-	-	-	47.59	-0.07	-	1,000
Jun-25 5.50	0.22	-	-	-	40.27	-0.30	-	460
Jun-25 5.75	0.30	-	-	-	38.44	-0.40	-	2
Jun-25 6.00	0.41	-	-	-	36.60	-0.50	-	2
Sep-25 6.50	0.86	-	-	-	33.26	-0.61	-	1
Dec-25 4.00	0.12	-	-	-	42.92	-0.10	-	30,000
Dec-25 4.80	0.27	-	-	-	38.53	-0.21	-	420
Dec-25 4.90	0.29	-	-	-	37.98	-0.23	-	300
Dec-25 5.50	0.48	-	-	-	34.68	-0.35	-	101
Dec-25 5.75	0.57	-	-	-	33.31	-0.41	-	490
Dec-25 6.25	0.83	-	-	-	31.64	-0.54	-	80

	Previous Close	6.57		15/04/25
	SOLARIA Close	6.68		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.68	0.64	0.64	0.64	48.42	1.00	3	-
Apr-25 w0 7.50	-	-	-	-	45.46	-	-	2
Apr-25 w0 8.50	-	-	-	-	44.47	-	-	30
Apr-25 w0 9.00	-	-	-	-	43.97	-	-	51
May-25 7.00	0.23	-	-	-	45.52	0.40	-	10
May-25 7.75	0.06	-	-	-	44.77	0.14	-	10
May-25 8.50	0.01	-	-	-	44.03	0.04	-	30
Jun-25 7.00	0.35	-	-	-	41.76	0.44	-	20
Jun-25 8.00	0.10	-	-	-	40.61	0.18	-	1
Jun-25 8.50	0.05	-	-	-	40.03	0.10	-	10
Jun-25 9.00	0.02	-	-	-	39.46	0.05	-	100
Jun-25 9.50	0.01	-	-	-	38.89	0.02	-	1
Jun-25 10.00	-	-	-	-	38.31	0.01	-	20
Jun-25 10.50	-	-	-	-	37.74	-	-	20
Jun-25 11.00	-	-	-	-	37.17	-	-	20
Jun-25 11.50	-	-	-	-	36.59	-	-	1
Jun-25 16.00	-	-	-	-	34.53	-	-	105
Sep-25 6.50	0.84	-	-	-	41.21	0.61	-	1
Sep-25 9.25	0.10	-	-	-	38.78	0.13	-	1
Dec-25 7.75	0.55	-	-	-	40.36	0.41	-	2
Dec-25 8.25	0.42	-	-	-	40.11	0.33	-	1
Dec-25 8.50	0.36	-	-	-	39.98	0.30	-	11
Dec-25 9.00	0.27	-	-	-	39.73	0.24	-	40

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.13	-	-	-	45.36	-0.61	-	15
Apr-25 w0 7.75	1.07	-	-	-	44.36	-1.00	-	5
May-25 5.50	0.03	-	-	-	48.98	-0.07	-	10
May-25 7.75	1.12	-	-	-	44.20	-0.86	-	15
May-25 8.00	1.34	-	-	-	43.96	-0.92	-	10
Jun-25 6.50	0.40	-	-	-	44.29	-0.40	-	20
Jun-25 6.75	0.52	-	-	-	43.78	-0.48	-	36
Jun-25 7.00	0.67	-	-	-	43.50	-0.56	-	21
Jun-25 7.25	0.83	-	-	-	43.21	-0.63	-	10
Jun-25 8.00	1.41	-	-	-	42.35	-0.82	-	1
Jun-25 8.50	1.85	-	-	-	41.77	-0.90	-	21
Sep-25 9.00	2.41	-	-	-	40.45	-0.85	-	60
Dec-25 6.00	0.57	-	-	-	43.46	-0.31	-	4
Dec-25 7.50	1.40	-	-	-	42.44	-0.55	-	50
Dec-25 9.00	2.53	-	-	-	41.69	-0.76	-	10
Dec-25 10.00	3.41	-	-	-	41.19	-0.86	-	3
Mar-26 6.50	0.93	-	-	-	42.28	-0.38	-	100
Mar-26 9.75	3.27	-	-	-	41.09	-0.78	-	31

	Previous Close	13.43		15/04/25
	TECNICAS REUNIDAS Close	14.16		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	-	-	-	-	38.72	-	-	5
Jun-25 10.54	3.73	-	-	-	45.66	0.95	-	10
Jun-25 11.45	2.91	-	-	-	44.50	0.89	-	5
Jun-25 15.58	0.50	-	-	-	41.06	0.33	-	6
Jun-25 17.87	0.13	-	-	-	41.06	0.11	-	5
Jun-25 19.24	0.05	-	-	-	41.06	0.05	-	4
Sep-25 10.54	3.89	-	-	-	42.41	0.89	-	10
Sep-25 11.45	3.17	-	-	-	41.75	0.82	-	5
Sep-25 14.66	1.29	-	-	-	39.77	0.50	-	3
Sep-25 16.04	0.82	-	-	-	39.77	0.37	-	3
Sep-25 16.95	0.61	-	-	-	39.77	0.29	-	5
Dec-25 18.33	0.61	-	-	-	38.18	0.26	-	3
Jun-26 11.91	3.55	-	-	-	39.49	0.74	-	2
Dec-26 11.91	3.86	-	-	-	39.15	0.73	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.91	-	-	-	-	43.28	-	-	5
Apr-25 w0 14.66	0.52	-	-	-	39.47	-0.88	-	5
May-25 11.91	0.08	-	-	-	46.03	-0.09	-	5
May-25 14.66	0.97	-	-	-	42.16	-0.58	-	5
May-25 15.12	1.28	-	-	-	42.16	-0.68	-	4
Jun-25 8.48	-	-	-	-	48.00	-	-	538
Jun-25 10.54	0.06	-	-	-	45.38	-0.05	-	9
Jun-25 11.00	0.10	-	-	-	44.80	-0.08	-	20
Jun-25 11.45	0.15	-	-	-	44.22	-0.11	-	5
Jun-25 12.37	0.32	-	-	-	43.06	-0.20	-	6
Jun-25 13.29	0.59	-	-	-	41.89	-0.32	-	3
Jun-25 14.20	0.98	-	-	-	40.78	-0.47	-	1
Jun-25 14.66	1.24	-	-	-	40.78	-0.54	-	1
Jun-25 15.12	1.54	-	-	-	40.78	-0.61	-	1
Jun-25 15.58	1.86	-	-	-	40.78	-0.68	-	1
Jun-25 16.04	2.21	-	-	-	40.78	-0.73	-	5
Sep-25 8.70	0.05	-	-	-	43.01	-0.03	-	529
Sep-25 9.62	0.12	-	-	-	42.34	-0.06	-	1
Sep-25 12.83	0.84	-	-	-	40.00	-0.30	-	2
Dec-25 8.70	0.12	-	-	-	41.53	-0.05	-	25

	Previous Close	4.12		15/04/25
	TELEFONICA Close	4.17		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.40	0.77	-	-	-	23.22	1.00	-	150
Apr-25 w0 3.80	0.37	-	-	-	23.06	1.00	-	5
Apr-25 w0 3.90	0.27	-	-	-	23.02	1.00	-	5
Apr-25 w0 4.00	0.17	-	-	-	22.98	0.99	-	20
Apr-25 w0 4.20	0.01	-	-	-	22.65	0.32	-	1
Apr-25 w0 4.30	-	-	-	-	21.89	0.03	-	40
Apr-25 w0 4.40	-	-	-	-	21.13	-	-	11
Apr-25 w0 4.50	-	-	-	-	20.37	-	-	20
May-25 4.10	0.16	-	-	-	24.88	0.61	-	20
May-25 4.30	0.07	0.05	0.05	0.05	23.89	0.35	1	2
May-25 4.40	0.04	0.04	0.04	0.04	23.16	0.23	20	31
May-25 4.50	0.02	0.05	0.05	0.05	22.44	0.13	2	2
Jun-25 2.70	1.48	-	-	-	35.58	1.00	-	40
Jun-25 2.80	1.38	-	-	-	34.85	1.00	-	2
Jun-25 3.50	0.69	-	-	-	29.69	0.94	-	3
Jun-25 3.60	0.60	-	-	-	28.96	0.91	-	35
Jun-25 3.80	0.43	-	-	-	27.48	0.82	-	160
Jun-25 3.90	0.35	-	-	-	26.75	0.76	-	1,295
Jun-25 4.00	0.28	-	-	-	26.01	0.69	-	793
Jun-25 4.10	0.21	0.22	0.22	0.22	25.28	0.60	150	1,177
Jun-25 4.20	0.16	0.16	0.16	0.16	24.59	0.50	150	1,731
Jun-25 4.30	0.11	-	-	-	24.00	0.41	-	336
Jun-25 4.40	0.07	-	-	-	23.40	0.31	-	15,045
Jun-25 4.50	0.05	-	-	-	22.81	0.23	-	35,027
Jun-25 4.70	0.02	-	-	-	21.63	0.10	-	265
Jun-25 5.25	-	-	-	-	18.37	-	-	100
Jun-25 6.00	-	-	-	-	13.93	-	-	200
Sep-25 3.70	0.55	-	-	-	29.28	0.80	-	25
Sep-25 3.90	0.39	0.37	0.37	0.37	27.12	0.70	150	150
Sep-25 4.00	0.32	-	-	-	26.04	0.63	-	1,024
Sep-25 4.10	0.26	-	-	-	24.96	0.56	-	570
Sep-25 4.20	0.20	-	-	-	24.09	0.49	-	55
Sep-25 4.30	0.16	-	-	-	23.62	0.41	-	60
Sep-25 4.40	0.12	-	-	-	23.15	0.34	-	19
Sep-25 4.50	0.09	-	-	-	22.67	0.28	-	21
Sep-25 4.70	0.05	0.05	0.05	0.05	21.73	0.17	100	205
Sep-25 4.80	0.03	-	-	-	21.26	0.13	-	400
Sep-25 5.25	-	-	-	-	19.13	0.02	-	150
Dec-25 3.50	0.72	-	-	-	28.22	0.86	-	550
Dec-25 3.60	0.63	-	-	-	27.44	0.82	-	75
Dec-25 3.70	0.56	-	-	-	26.67	0.77	-	1,750
Dec-25 3.80	0.48	-	-	-	25.89	0.72	-	606
Dec-25 3.90	0.41	-	-	-	25.11	0.67	-	150
Dec-25 4.00	0.35	-	-	-	24.34	0.60	-	542
Dec-25 4.10	0.29	-	-	-	23.56	0.54	-	20,287
Dec-25 4.20	0.24	-	-	-	22.93	0.48	-	5,320
Dec-25 4.30	0.20	-	-	-	22.57	0.42	-	10,543
Dec-25 4.40	0.16	-	-	-	22.21	0.37	-	184
Dec-25 4.50	0.13	-	-	-	21.85	0.31	-	63,102
Dec-25 4.60	0.10	-	-	-	21.49	0.26	-	203
Dec-25 4.70	0.08	-	-	-	21.13	0.22	-	100
Dec-25 4.80	0.06	-	-	-	20.77	0.18	-	275
Dec-25 4.90	0.04	-	-	-	20.41	0.14	-	100
Dec-25 5.00	0.03	-	-	-	20.05	0.11	-	1,723
Dec-25 5.25	0.01	-	-	-	19.15	0.05	-	350
Mar-26 2.20	1.97	-	-	-	35.42	1.00	-	30
Mar-26 3.40	0.81	-	-	-	27.55	0.89	-	10
Mar-26 3.80	0.49	-	-	-	24.92	0.71	-	100
Mar-26 4.00	0.36	-	-	-	23.61	0.59	-	100
Mar-26 4.10	0.30	-	-	-	22.95	0.54	-	100
Mar-26 4.20	0.26	-	-	-	22.43	0.48	-	100
Mar-26 4.40	0.18	-	-	-	21.90	0.37	-	4
Mar-26 4.50	0.15	-	-	-	21.64	0.33	-	4
Mar-26 4.60	0.12	-	-	-	21.37	0.28	-	7
Mar-26 4.80	0.08	-	-	-	20.85	0.20	-	10
Jun-26 3.80	0.49	-	-	-	23.77	0.70	-	250
Jun-26 4.00	0.36	-	-	-	22.73	0.58	-	6,501
Jun-26 4.20	0.26	-	-	-	21.79	0.47	-	30,020
Jun-26 4.40	0.19	-	-	-	21.31	0.37	-	1
Jun-26 4.60	0.13	-	-	-	20.83	0.29	-	35
Jun-26 4.70	0.11	-	-	-	20.59	0.25	-	150
Jun-26 4.80	0.09	-	-	-	20.35	0.21	-	150
Jun-26 4.90	0.07	-	-	-	20.11	0.18	-	2,500
Sep-26 4.60	0.14	-	-	-	20.77	0.30	-	3
Dec-26 3.00	1.18	-	-	-	25.93	1.00	-	10
Dec-26 3.10	1.08	-	-	-	25.56	0.99	-	10
Dec-26 3.20	0.98	-	-	-	25.20	0.98	-	10
Dec-26 3.30	0.89	-	-	-	24.83	0.95	-	10
Dec-26 3.40	0.79	-	-	-	24.46	0.91	-	75
Dec-26 3.50	0.71	-	-	-	24.09	0.87	-	76
Dec-26 3.60	0.63	-	-	-	23.72	0.81	-	10
Dec-26 3.70	0.55	-	-	-	23.36	0.75	-	25
Dec-26 3.90	0.43	-	-	-	22.62	0.63	-	43
Dec-26 4.00	0.37	-	-	-	22.25	0.57	-	22,650
Dec-26 4.20	0.28	-	-	-	21.57	0.47	-	39
Dec-26 4.30	0.24	-	-	-	21.38	0.42	-	11
Dec-26 4.40	0.21	-	-	-	21.19	0.38	-	2
Dec-26 4.50	0.18	-	-	-	21.00	0.34	-	20,005
Dec-26 4.70	0.13	-	-	-	20.61	0.27	-	10
Mar-27 3.80	0.50	-	-	-	23.06	0.67	-	45
Jun-27 2.90	1.27	-	-	-	25.75	1.00	-	15
Jun-27 3.00	1.17	-	-	-	25.48	1.00	-	15
Jun-27 3.10	1.07	-	-	-	25.21	1.00	-	15
Jun-27 3.20	0.98	-	-	-	24.94	0.99	-	15
Jun-27 3.30	0.88	-	-	-	24.67	0.96	-	16
Jun-27 3.40	0.79	-	-	-	24.39	0.93	-	25
Jun-27 4.00	0.39	-	-	-	22.76	0.55	-	8
Jun-27 4.40	0.24	-	-	-	21.90	0.39	-	10
Jun-27 4.80	0.14	-	-	-	21.19	0.26	-	150
Jun-27 4.90	0.12	-	-	-	21.02	0.23	-	150
Jun-27 5.00	0.10	-	-	-	20.84	0.21	-	150
Jun-27 5.75	0.03	-	-	-	19.52	0.08	-	20
Dec-27 4.00	0.41	-	-	-	23.62	0.54	-	100
Dec-27 4.20	0.33	-	-	-	23.20	0.47	-	1
Dec-27 4.40	0.27	-	-	-	22.87	0.40	-	10
Dec-27 4.50	0.24	-	-	-	22.70	0.37	-	25
Dec-27 5.25	0.10	-	-	-	21.44	0.18	-	10
Dec-27 6.00	0.03	-	-	-	20.18	0.08	-	12,000
Jun-28 4.00	0.44	-	-	-	24.60	0.54	-	100
Jun-28 5.00	0.17	-	-	-	23.09	0.26	-	4
Dec-28 4.00	0.46	-	-	-	25.30	0.55	-	18
Dec-28 4.80	0.23	-	-	-	24.22	0.32	-	10
Dec-28 5.25	0.15	-	-	-	23.64	0.24	-	50
Dec-29 3.40	0.79	-	-	-	26.95	0.91	-	10
Dec-29 4.30	0.38	-	-	-	25.88	0.45	-	1
Dec-29 4.50	0.33	-	-	-	25.66	0.41	-	7
Dec-29 5.00	0.23	-	-	-	25.10	0.31	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	23.10	-	-	60
Apr-25 w0 4.00	-	-	-	-	23.02	-0.01	-	75
Apr-25 w0 4.10	0.01	-	-	-	22.98	-0.17	-	6
Apr-25 w0 4.20	0.05	-	-	-	22.69	-0.68	-	5
Apr-25 w0 4.40	0.23	0.24	0.24	0.24	21.17	-1.00	2	4
Apr-25 w0 4.50	0.33	-	-	-	20.41	-1.00	-	15
May-25 3.90	0.03	-	-	-	25.35	-0.17	-	12
May-25 4.20	0.14	0.15	0.15	0.15	25.00	-0.52	5	5
May-25 4.30	0.19	-	-	-	24.28	-0.65	-	6
May-25 4.40	0.26	0.31	0.31	0.31	23.55	-0.78	2	13
Jun-25 3.30	0.01	-	-	-	29.97	-0.05	-	325
Jun-25 3.40	0.02	-	-	-	29.24	-0.08	-	1,480
Jun-25 3.50	0.03	-	-	-	28.50	-0.11	-	1,010
Jun-25 3.60	0.04	-	-	-	27.77	-0.16	-	10,706
Jun-25 3.70	0.06	-	-	-	27.03	-0.21	-	53
Jun-25 3.80	0.08	-	-	-	26.29	-0.28	-	50
Jun-25 3.90	0.11	0.12	0.12	0.12	25.56	-0.36	150	377
Jun-25 4.00	0.15	0.17	0.17	0.17	24.82	-0.45	6	1,209
Jun-25 4.10	0.20	-	-	-	24.09	-0.54	-	112
Jun-25 4.20	0.26	-	-	-	23.40	-0.64	-	250
Jun-25 4.30	0.33	-	-	-	22.81	-0.73	-	426
Jun-25 4.40	0.41	-	-	-	22.21	-0.81	-	228
Jun-25 4.50	0.49	-	-	-	21.62	-0.87	-	1,481
Jun-25 4.60	0.58	-	-	-	21.03	-0.92	-	7
Jun-25 4.70	0.67	-	-	-	20.44	-0.96	-	175
Jun-25 4.80	0.77	-	-	-	19.85	-0.98	-	50
Jun-25 5.00	0.96	-	-	-	18.66	-1.00	-	10
Jun-25 5.75	1.71	-	-	-	14.22	-1.00	-	200
Jun-25 6.00	1.96	-	-	-	12.74	-1.00	-	127
Jun-25 6.25	2.21	-	-	-	11.26	-1.00	-	14
Sep-25 3.40	0.08	-	-	-	30.42	-0.17	-	30
Sep-25 3.50	0.10	-	-	-	29.34	-0.20	-	31
Sep-25 3.60	0.11	-	-	-	28.26	-0.23	-	715
Sep-25 3.70	0.14	-	-	-	27.18	-0.28	-	103
Sep-25 3.80	0.16	-	-	-	26.10	-0.33	-	1,022
Sep-25 3.90	0.19	-	-	-	25.02	-0.38	-	54
Sep-25 4.00	0.23	-	-	-	23.94	-0.44	-	74
Sep-25 4.10	0.27	-	-	-	22.86	-0.51	-	215
Sep-25 4.20	0.32	-	-	-	21.99	-0.58	-	1,015
Sep-25 4.30	0.38	-	-	-	21.52	-0.65	-	46
Sep-25 4.40	0.45	-	-	-	21.05	-0.72	-	60
Sep-25 4.50	0.52	-	-	-	20.57	-0.78	-	51
Sep-25 4.60	0.61	-	-	-	20.10	-0.83	-	150
Sep-25 4.70	0.69	-	-	-	19.63	-0.88	-	150
Sep-25 5.00	0.97	-	-	-	18.21	-0.97	-	4
Dec-25 2.60	0.02	-	-	-	33.01	-0.05	-	3
Dec-25 2.70	0.03	-	-	-	32.24	-0.06	-	25
Dec-25 3.00	0.06	-	-	-	29.91	-0.11	-	10
Dec-25 3.10	0.07	-	-	-	29.13	-0.14	-	75
Dec-25 3.20	0.09	-	-	-	28.36	-0.16	-	1
Dec-25 3.30	0.11	-	-	-	27.58	-0.19	-	49
Dec-25 3.40	0.13	-	-	-	26.81	-0.23	-	16
Dec-25 3.50	0.15	-	-	-	26.03	-0.26	-	10,136
Dec-25 3.60	0.18	-	-	-	25.25	-0.30	-	1,882
Dec-25 3.70	0.21	-	-	-	24.48	-0.35	-	20
Dec-25 3.80	0.24	-	-	-	23.70	-0.40	-	628
Dec-25 3.90	0.28	-	-	-	22.92	-0.45	-	193
Dec-25 4.00	0.33	-	-	-	22.15	-0.51	-	5,549
Dec-25 4.10	0.38	-	-	-	21.37	-0.57	-	20,151
Dec-25 4.20	0.44	-	-	-	20.74	-0.62	-	180
Dec-25 4.30	0.50	-	-	-	20.38	-0.68	-	1,558
Dec-25 4.40	0.57	-	-	-	20.02	-0.73	-	230
Dec-25 4.50	0.65	-	-	-	19.66	-0.78	-	1,241
Dec-25 4.60	0.73	-	-	-	19.30	-0.82	-	175
Dec-25 4.70	0.81	-	-	-	18.94	-0.86	-	75
Dec-25 5.00	1.08	-	-	-	17.86	-0.94	-	10
Dec-25 5.25	1.32	-	-	-	16.96	-0.98	-	100
Dec-25 5.50	1.56	-	-	-	16.06	-0.99	-	100
Dec-25 5.75	1.81	-	-	-	15.16	-1.00	-	425
Dec-25 6.00	2.05	-	-	-	14.26	-1.00	-	153
Dec-25 6.25	2.30	-	-	-	13.36	-1.00	-	282
Mar-26 2.20	0.01	-	-	-	32.00	-0.02	-	3
Mar-26 3.20	0.10	-	-	-	25.44	-0.17	-	4
Mar-26 3.50	0.16	-	-	-	23.47	-0.27	-	5
Mar-26 3.60	0.19	-	-	-	22.81	-0.31	-	100
Mar-26 3.80	0.26	-	-	-	21.50	-0.40	-	100
Mar-26 3.90	0.30	-	-	-	20.85	-0.45	-	122
Mar-26 4.00	0.34	-	-	-	20.19	-0.50	-	127
Mar-26 4.10	0.39	-	-	-	19.53	-0.56	-	20
Mar-26 4.20	0.45	-	-	-	19.01	-0.61	-	129
Mar-26 4.30	0.51	-	-	-	18.75	-0.67	-	25
Jun-26 3.40	0.17	-	-	-	22.01	-0.28	-	1,316
Jun-26 3.50	0.20	-	-	-	21.49	-0.32	-	25
Jun-26 3.60	0.24	-	-	-	20.97	-0.36	-	3,000
Jun-26 3.70	0.27	-	-	-	20.45	-0.41	-	100
Jun-26 3.90	0.36	-	-	-	19.41	-0.50	-	27
Jun-26 4.00	0.42	-	-	-	18.89	-0.56	-	25
Jun-26 4.10	0.47	-	-	-	18.37	-0.61	-	10
Jun-26 4.20	0.53	-	-	-	17.95	-0.66	-	30,525
Jun-26 4.30	0.60	-	-	-	17.71	-0.71	-	2
Sep-26 3.20	0.13	-	-	-	21.58	-0.21	-	10
Sep-26 3.30	0.15	-	-	-	21.15	-0.24	-	1
Sep-26 4.10	0.49	-	-	-	17.70	-0.60	-	607
Sep-26 6.00	2.15	-	-	-	13.59	-1.00	-	5
Dec-26 3.50	0.27	-	-	-	19.38	-0.37	-	4
Dec-26 3.60	0.30	-	-	-	19.01	-0.41	-	1
Dec-26 3.80	0.40	-	-	-	18.28	-0.50	-	1
Dec-26 3.90	0.45	-	-	-	17.91	-0.55	-	1,280
Dec-26 4.00	0.51	-	-	-	17.54	-0.60	-	22,004
Dec-26 4.10	0.57	-	-	-	17.17	-0.64	-	1
Dec-26 4.30	0.71	-	-	-	16.67	-0.73	-	290
Dec-26 4.40	0.79	-	-	-	16.48	-0.76	-	35
Dec-26 4.50	0.86	-	-	-	16.29	-0.80	-	32
Dec-26 4.70	1.03	-	-	-	15.90	-0.86	-	10
Dec-26 4.80	1.11	-	-	-	15.71	-0.89	-	50
Dec-26 6.00	2.24	-	-	-	13.41	-1.00	-	4
Dec-26 6.25	2.49	-	-	-	12.93	-1.00	-	17
Mar-27 4.00	0.53	-	-	-	17.38	-0.59	-	30
Mar-27 4.10	0.59	-	-	-	17.07	-0.63	-	25
Mar-27 4.20	0.65	-	-	-	16.80	-0.67	-	600
Mar-27 4.50	0.88	-	-	-	16.25	-0.78	-	1
Jun-27 3.80	0.47	-	-	-	17.29	-0.54	-	10
Jun-27 3.90	0.53	-	-	-	17.01	-0.58	-	19
Jun-27 4.00	0.59	-	-	-	16.74	-0.63	-	10
Jun-27 4.30	0.80	-	-	-	16.05	-0.74	-	10
Jun-27 4.40	0.88	-	-	-	15.88	-0.78	-	5
Dec-27 2.20	0.04	-	-	-	20.98	-0.06	-	6,000
Dec-27 3.00	0.20	-	-	-	19.25	-0.26	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.04	-	-	-	23.16	0.23	-	10
Jun-25 3.60	0.48	-	-	-	28.96	0.83	-	5
Jun-25 4.00	0.19	-	-	-	26.01	0.55	-	20
Sep-25 4.20	0.19	-	-	-	24.09	0.44	-	10
Dec-25 3.00	0.98	-	-	-	32.10	0.86	-	5
Dec-25 4.50	0.10	-	-	-	21.85	0.25	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.20	0.05	-	-	-	22.69	-0.68	-	500
Apr-25 w0 4.20	0.05	-	-	-	22.69	-0.68	-	65
May-25 4.10	0.09	-	-	-	25.27	-0.39	-	550
Jun-25 3.80	0.08	-	-	-	26.29	-0.28	-	300
Jun-25 4.10	0.20	-	-	-	24.09	-0.54	-	560
Sep-25 3.80	0.16	-	-	-	26.10	-0.32	-	270
Sep-25 4.00	0.23	-	-	-	23.94	-0.43	-	10
Sep-25 4.10	0.27	-	-	-	22.86	-0.50	-	570
Sep-25 4.30	0.38	-	-	-	21.52	-0.63	-	1
Dec-25 3.60	0.18	-	-	-	25.25	-0.30	-	240
Dec-25 3.90	0.28	-	-	-	22.92	-0.45	-	360
Dec-25 4.00	0.33	-	-	-	22.15	-0.50	-	5
Dec-25 4.10	0.38	-	-	-	21.37	-0.56	-	590
Dec-25 5.00	1.08	-	-	-	17.86	-0.93	-	10
Dec-25 7.50	3.53	-	-	-	8.86	-0.99	-	5
Dec-25 8.50	4.52	-	-	-	6.01	-0.99	-	48
Dec-25 9.50	5.51	-	-	-	6.01	-0.99	-	50
Dec-25 10.00	6.00	-	-	-	6.01	-0.99	-	53
Dec-25 11.00	6.99	-	-	-	6.01	-0.99	-	52
Dec-25 12.00	7.97	-	-	-	6.01	-0.99	-	361
Dec-25 16.50	12.41	-	-	-	6.01	-0.99	-	38
Mar-26 7.75	3.75	-	-	-	9.64	-0.98	-	750

	Previous Close	1.62		15/04/25
	UNICAJA Close	1.67		15/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.05	-	-	-	29.73	-0.20	-	8

	Previous Close	93.90		15/04/25
	VIDRALA Close	95.40		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	-	-	-	-	26.98	0.01	-	100
Jun-25 76.67	19.32	-	-	-	32.48	0.95	-	1
Jun-25 109.51	0.29	-	-	-	21.22	0.08	-	5
Sep-25 88.00	10.71	-	-	-	25.14	0.73	-	1
Sep-25 92.00	7.89	-	-	-	23.57	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.66	-	-	-	30.37	-0.11	-	5
Jun-25 91.27	2.27	-	-	-	25.84	-0.31	-	3
Jun-25 95.83	3.92	-	-	-	23.73	-0.49	-	4
Dec-25 90.00	4.43	-	-	-	23.22	-0.33	-	5

	Previous Close	65.70		15/04/25
	VISCOFAN Close	66.60		15/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	1.70	-	-	-	22.10	0.94	-	1
May-25 64.94	2.77	-	-	-	22.34	0.67	-	1
May-25 68.88	0.73	-	-	-	19.97	0.30	-	1
Jun-25 61.01	6.29	-	-	-	23.62	0.84	-	5
Dec-25 66.00	4.59	-	-	-	19.82	0.56	-	1
Mar-26 42.00	24.70	-	-	-	24.29	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	-	-	-	-	25.42	-	-	2
May-25 61.01	0.18	-	-	-	22.89	-0.09	-	10
Jun-25 48.21	-	-	-	-	24.67	-	-	1
Jun-25 49.20	-	-	-	-	24.23	-	-	152
Jun-25 57.07	0.11	-	-	-	20.77	-0.04	-	1
Jun-25 59.04	0.22	-	-	-	19.90	-0.08	-	1
Jun-25 61.01	0.43	-	-	-	19.03	-0.15	-	1
Sep-25 60.00	1.05	-	-	-	20.03	-0.20	-	2
Dec-25 60.00	1.79	-	-	-	18.68	-0.27	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	215.03	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	0.02	-	-	-	29.32	-0.01	-	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.