DAILY BULLETIN 04/16/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 24,104-- 24,104 -
MINI IBEX-35 3,154180318 3,652 0.57
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 2045802,957 3,741 0.20
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3583,325--83,325
MINI IBEX-354,00984,226109,614197,849
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,475--6,475
BONO 10----
ACCIONES1,529,1831,479,1983,249,0856,257,466
DIVIDENDOS27,268--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 Close12,879.3016/04/25
    IBEX - 35 Close 12,942.10





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 12,936.4 12,804 12,953 12,75511,788 18,926
    16-May-25 12,855.0 12,728 12,868 12,66712,314 63,925
    20-Jun-25 12,834.0 12,740 12,740 12,7402 384
    19-Sep-25 12,770.0 - - -- -
    19-Dec-25 12,690.0 - - -- 90
    20-Mar-26 12,674.0 - - -- -
    19-Jun-26 12,514.0 - - -- -
    18-Sep-26 12,433.0 - - -- -
    18-Dec-26 12,345.0 - - -- -
    19-Mar-27 12,332.0 - - -- -
    18-Jun-27 12,173.0 - - -- -
    17-Sep-27 12,096.0 - - -- -
    17-Dec-27 12,019.0 - - -- -
    16-Jun-28 11,876.0 - - -- -
    15-Dec-28 11,724.0 - - -- -
    15-Jun-29 11,593.0 - - -- -
    21-Dec-29 11,479.0 - - -- -




    Previous Close-16/04/25
    MINI IBEX-35 Close -





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 12,936.4 12,815 12,950 12,7552,095 2,220
    25-Apr-25 12,885.0 - - -- -
    02-May-25 12,825.0 - - -- -
    09-May-25 12,832.0 - - -- -
    16-May-25 12,855.0 12,735 12,870 12,6751,059 1,782
    20-Jun-25 12,834.0 - - -- 7
    19-Sep-25 12,770.0 - - -- -
    19-Dec-25 12,690.0 - - -- -
    20-Mar-26 12,674.0 - - -- -
    19-Jun-26 12,514.0 - - -- -
    18-Sep-26 12,433.0 - - -- -
    18-Dec-26 12,345.0 - - -- -
    19-Mar-27 12,332.0 - - -- -
    18-Jun-27 12,173.0 - - -- -
    17-Sep-27 12,096.0 - - -- -
    17-Dec-27 12,019.0 - - -- -
    16-Jun-28 11,876.0 - - -- -
    15-Dec-28 11,724.0 - - -- -
    15-Jun-29 11,593.0 - - -- -
    21-Dec-29 11,479.0 - - -- -




    Previous Close-16/04/25
    MICRO IBEX-35 Close -





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 12,936.4 - - -- -
    16-May-25 12,855.0 - - -- -




    Previous Close1,081.7016/04/25
    IBEX BANCOS Close 1,084.00





    FUTURES IBEX BANCOS
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1,084.1 - - -- -
    16-May-25 1,069.0 - - -- -
    20-Jun-25 1,072.0 - - -- -
    19-Sep-25 1,075.0 - - -- -
    19-Dec-25 1,057.0 - - -- -
    20-Mar-26 1,059.0 - - -- -
    19-Jun-26 1,034.0 - - -- -
    18-Sep-26 1,036.0 - - -- -
    18-Dec-26 1,018.0 - - -- -
    19-Mar-27 1,020.0 - - -- -
    18-Jun-27 995.0 - - -- -
    17-Sep-27 998.0 - - -- -
    17-Dec-27 980.0 - - -- -
    16-Jun-28 960.0 - - -- -
    15-Dec-28 944.0 - - -- -
    15-Jun-29 925.0 - - -- -
    21-Dec-29 913.0 - - -- -




    Previous Close1,543.6016/04/25
    IBEX ENERGIA Close 1,561.70





    FUTURES IBEX ENERGIA
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1,561.8 - - -- -
    16-May-25 1,565.0 - - -- -
    20-Jun-25 1,567.0 - - -- -
    19-Sep-25 1,526.0 - - -- -
    19-Dec-25 1,528.0 - - -- -
    20-Mar-26 1,505.0 - - -- -
    19-Jun-26 1,508.0 - - -- -
    18-Sep-26 1,467.0 - - -- -
    18-Dec-26 1,468.0 - - -- -
    19-Mar-27 1,448.0 - - -- -
    18-Jun-27 1,451.0 - - -- -
    17-Sep-27 1,410.0 - - -- -
    17-Dec-27 1,413.0 - - -- -
    16-Jun-28 1,398.0 - - -- -
    15-Dec-28 1,360.0 - - -- -
    15-Jun-29 1,346.0 - - -- -
    21-Dec-29 1,314.0 - - -- -




    Previous Close122.4016/04/25
    IBEX - 35 Impacto DIV Close 122.40





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 123.0 - - -- -
    16-May-25 248.0 - - -- -
    20-Jun-25 275.0 - - -- -
    19-Dec-25 534.0 - - -- 5,725
    18-Dec-26 520.0 - - -- 600
    17-Dec-27 508.0 - - -- 50
    15-Dec-28 500.0 - - -- 100
    21-Dec-29 487.0 - - -- -




    STOCK FUTURES

    Previous Close116.1016/04/25
    ACCIONA Close 115.90





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 115.91 - - -- -
    16-May-25 116.13 - - -- -
    20-Jun-25 116.36 - - -- 2
    19-Sep-25 111.64 - - -- -
    19-Dec-25 112.12 - - -- -
    20-Mar-26 112.56 - - -- -
    19-Jun-26 113.01 - - -- -
    18-Sep-26 108.32 - - -- -
    18-Dec-26 108.75 - - -- -
    19-Mar-27 109.20 - - -- -
    18-Jun-27 109.68 - - -- -
    17-Sep-27 104.98 - - -- -
    17-Dec-27 105.50 - - -- -
    16-Jun-28 106.59 - - -- -
    15-Dec-28 102.42 - - -- -
    15-Jun-29 103.62 - - -- -
    21-Dec-29 99.71 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 115.91 - - -- -
    16-May-25 116.13 - - -- -
    20-Jun-25 116.36 - - -- -
    19-Sep-25 111.64 - - -- -
    19-Dec-25 112.12 - - -- -
    20-Mar-26 112.56 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 115.90 - - -- -




    Previous Close16.0616/04/25
    ACCIONA ENERGIA Close 16.23





    FUTURES ACCIONA ENERGIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.23 - - -- -
    16-May-25 16.26 - - -- -
    20-Jun-25 15.85 - - -- -
    19-Sep-25 15.93 - - -- -
    19-Dec-25 16.00 - - -- -
    20-Mar-26 16.06 - - -- -
    19-Jun-26 15.63 - - -- -
    18-Sep-26 15.68 - - -- -
    18-Dec-26 15.75 - - -- -
    19-Mar-27 15.81 - - -- -
    18-Jun-27 15.38 - - -- -
    17-Sep-27 15.45 - - -- -
    17-Dec-27 15.53 - - -- -
    16-Jun-28 15.19 - - -- -
    15-Dec-28 15.36 - - -- -
    15-Jun-29 15.03 - - -- -
    21-Dec-29 15.24 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.23 - - -- -
    16-May-25 16.26 - - -- -
    20-Jun-25 15.85 - - -- -
    19-Sep-25 15.93 - - -- -
    19-Dec-25 16.00 - - -- -
    20-Mar-26 16.06 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.23 - - -- -




    Previous Close9.6916/04/25
    ACERINOX Close 9.74





    FUTURES ACERINOX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.74 - - -- -
    16-May-25 9.76 - - -- -
    20-Jun-25 9.78 9.67 9.67 9.672 53
    19-Sep-25 9.51 - - -- -
    19-Dec-25 9.55 - - -- -
    20-Mar-26 9.26 - - -- -
    19-Jun-26 9.30 - - -- -
    18-Sep-26 9.00 - - -- -
    18-Dec-26 9.04 - - -- -
    19-Mar-27 8.73 - - -- -
    18-Jun-27 8.77 - - -- -
    17-Sep-27 8.47 - - -- -
    17-Dec-27 8.52 - - -- -
    16-Jun-28 8.25 - - -- -
    15-Dec-28 7.99 - - -- -
    15-Jun-29 7.73 - - -- -
    21-Dec-29 7.45 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.74 - - -- -
    16-May-25 9.76 - - -- -
    20-Jun-25 9.78 - - -- -
    19-Sep-25 9.51 - - -- -
    19-Dec-25 9.55 - - -- -
    20-Mar-26 9.26 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.74 - - -- -




    Previous Close51.3516/04/25
    ACS Close 51.50





    FUTURES ACS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 51.50 - - -- -
    16-May-25 51.60 - - -- -
    20-Jun-25 51.70 - - -- 80
    19-Sep-25 50.27 - - -- -
    19-Dec-25 50.48 - - -- -
    20-Mar-26 50.21 - - -- -
    19-Jun-26 50.41 - - -- -
    18-Sep-26 48.90 - - -- -
    18-Dec-26 49.09 - - -- -
    19-Mar-27 48.82 - - -- -
    18-Jun-27 49.03 - - -- -
    17-Sep-27 47.54 - - -- -
    17-Dec-27 47.78 - - -- -
    16-Jun-28 47.80 - - -- -
    15-Dec-28 46.78 - - -- -
    15-Jun-29 46.85 - - -- -
    21-Dec-29 45.96 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 51.50 - - -- -
    16-May-25 51.60 - - -- -
    20-Jun-25 51.70 - - -- -
    19-Sep-25 50.27 - - -- -
    19-Dec-25 50.48 - - -- -
    20-Mar-26 50.21 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 51.50 - - -- -




    Previous Close215.0016/04/25
    AENA Close 216.80





    FUTURES AENA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 216.81 - - -- -
    16-May-25 207.46 - - -- -
    20-Jun-25 207.85 - - -- 416
    19-Sep-25 208.86 - - -- -
    19-Dec-25 209.75 - - -- -
    20-Mar-26 210.58 - - -- -
    19-Jun-26 200.79 - - -- -
    18-Sep-26 201.55 - - -- -
    18-Dec-26 202.34 - - -- -
    19-Mar-27 203.19 - - -- -
    18-Jun-27 192.93 - - -- -
    17-Sep-27 193.86 - - -- -
    17-Dec-27 194.82 - - -- -
    16-Jun-28 185.51 - - -- -
    15-Dec-28 187.58 - - -- -
    15-Jun-29 178.16 - - -- -
    21-Dec-29 180.71 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 216.81 - - -- -
    16-May-25 207.46 - - -- -
    20-Jun-25 207.85 - - -- -
    19-Sep-25 208.86 - - -- -
    19-Dec-25 209.75 - - -- -
    20-Mar-26 210.58 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 216.80 - - -- -




    Previous Close9.4016/04/25
    ALMIRALL Close 9.39





    FUTURES ALMIRALL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.39 - - -- -
    16-May-25 9.41 - - -- -
    20-Jun-25 9.24 - - -- -
    19-Sep-25 9.28 - - -- -
    19-Dec-25 9.32 - - -- -
    20-Mar-26 9.36 - - -- -
    19-Jun-26 9.20 - - -- -
    18-Sep-26 9.23 - - -- -
    18-Dec-26 9.27 - - -- -
    19-Mar-27 9.31 - - -- -
    18-Jun-27 9.15 - - -- -
    17-Sep-27 9.19 - - -- -
    17-Dec-27 9.24 - - -- -
    16-Jun-28 9.13 - - -- -
    15-Dec-28 9.23 - - -- -
    15-Jun-29 9.13 - - -- -
    21-Dec-29 9.25 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.39 - - -- -
    16-May-25 9.41 - - -- -
    20-Jun-25 9.24 - - -- -
    19-Sep-25 9.28 - - -- -
    19-Dec-25 9.32 - - -- -
    20-Mar-26 9.36 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.39 - - -- -




    Previous Close68.8816/04/25
    AMADEUS Close 68.58





    FUTURES AMADEUS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 68.58 - - -- -
    16-May-25 68.72 - - -- -
    20-Jun-25 68.85 - - -- 24
    19-Sep-25 68.29 - - -- -
    19-Dec-25 68.58 - - -- -
    20-Mar-26 68.28 - - -- -
    19-Jun-26 68.55 - - -- -
    18-Sep-26 67.84 - - -- -
    18-Dec-26 68.11 - - -- -
    19-Mar-27 67.79 - - -- -
    18-Jun-27 68.08 - - -- -
    17-Sep-27 67.30 - - -- -
    17-Dec-27 67.64 - - -- -
    16-Jun-28 67.67 - - -- -
    15-Dec-28 67.18 - - -- -
    15-Jun-29 67.23 - - -- -
    21-Dec-29 66.81 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 68.58 - - -- -
    16-May-25 68.72 - - -- -
    20-Jun-25 68.85 - - -- -
    19-Sep-25 68.29 - - -- -
    19-Dec-25 68.58 - - -- -
    20-Mar-26 68.28 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 68.58 - - -- -




    Previous Close23.8516/04/25
    ARCELORMITTAL Close 24.02





    FUTURES ARCELORMITTAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 24.02 - - -- -
    16-May-25 23.84 - - -- -
    20-Jun-25 23.89 - - -- 80
    19-Sep-25 24.00 - - -- -
    19-Dec-25 23.88 - - -- -
    20-Mar-26 23.98 - - -- -
    19-Jun-26 23.86 - - -- -
    18-Sep-26 23.96 - - -- -
    18-Dec-26 23.84 - - -- -
    19-Mar-27 23.94 - - -- -
    18-Jun-27 23.84 - - -- -
    17-Sep-27 23.95 - - -- -
    17-Dec-27 23.86 - - -- -
    16-Jun-28 23.90 - - -- -
    15-Dec-28 23.95 - - -- -
    15-Jun-29 24.01 - - -- -
    21-Dec-29 24.12 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 24.02 - - -- -
    16-May-25 23.84 - - -- -
    20-Jun-25 23.89 - - -- -
    19-Sep-25 24.00 - - -- -
    19-Dec-25 23.88 - - -- -
    20-Mar-26 23.98 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.02 - - -- -




    Previous Close5.3016/04/25
    ATRESMEDIA Close 5.36





    FUTURES ATRESMEDIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.36 - - -- -
    16-May-25 5.37 - - -- -
    20-Jun-25 4.91 - - -- -
    19-Sep-25 4.93 - - -- -
    19-Dec-25 4.78 - - -- -
    20-Mar-26 4.79 - - -- -
    19-Jun-26 4.57 - - -- -
    18-Sep-26 4.59 - - -- -
    18-Dec-26 4.43 - - -- -
    19-Mar-27 4.45 - - -- -
    18-Jun-27 4.21 - - -- -
    17-Sep-27 4.23 - - -- -
    17-Dec-27 4.07 - - -- -
    16-Jun-28 3.84 - - -- -
    15-Dec-28 3.70 - - -- -
    15-Jun-29 3.75 - - -- -
    21-Dec-29 3.33 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.36 - - -- -
    16-May-25 5.37 - - -- -
    20-Jun-25 4.91 - - -- -
    19-Sep-25 4.93 - - -- -
    19-Dec-25 4.78 - - -- -
    20-Mar-26 4.79 - - -- -




    Previous Close1.4816/04/25
    AUDAX RENOV Close 1.49





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.49 - - -- -




    Previous Close39.2516/04/25
    AUXIL. FF.CC Close 39.70





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 39.70 - - -- -




    Previous Close2.4916/04/25
    B.SABADELL Close 2.50





    FUTURES B.SABADELL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.50 - - -- -
    16-May-25 2.51 - - -- -
    20-Jun-25 2.51 - - -- 151
    19-Sep-25 2.46 - - -- -
    19-Dec-25 2.47 - - -- -
    20-Mar-26 2.41 - - -- -
    19-Jun-26 2.35 - - -- -
    18-Sep-26 2.29 - - -- -
    18-Dec-26 2.29 - - -- -
    19-Mar-27 2.23 - - -- -
    18-Jun-27 2.17 - - -- -
    17-Sep-27 2.11 - - -- -
    17-Dec-27 2.12 - - -- -
    16-Jun-28 2.00 - - -- -
    15-Dec-28 1.95 - - -- -
    15-Jun-29 1.83 - - -- -
    21-Dec-29 1.79 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.50 - - -- -
    16-May-25 2.51 - - -- -
    20-Jun-25 2.51 - - -- -
    19-Sep-25 2.46 - - -- -
    19-Dec-25 2.47 - - -- -
    20-Mar-26 2.41 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.50 - - -- -




    Previous Close10.0616/04/25
    BANKINTER Close 9.96





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.96 - - -- -
    16-May-25 9.98 - - -- -
    20-Jun-25 10.00 - - -- 89
    19-Sep-25 9.93 - - -- -
    19-Dec-25 9.68 - - -- -
    20-Mar-26 9.71 - - -- -
    19-Jun-26 9.63 - - -- -
    18-Sep-26 9.55 - - -- -
    18-Dec-26 9.28 - - -- -
    19-Mar-27 9.32 - - -- -
    18-Jun-27 9.23 - - -- -
    17-Sep-27 9.16 - - -- -
    17-Dec-27 8.90 - - -- -
    16-Jun-28 8.86 - - -- -
    15-Dec-28 8.52 - - -- -
    15-Jun-29 8.49 - - -- -
    21-Dec-29 8.17 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.96 - - -- -
    16-May-25 9.98 - - -- -
    20-Jun-25 10.00 - - -- -
    19-Sep-25 9.93 - - -- -
    19-Dec-25 9.68 - - -- -
    20-Mar-26 9.71 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.96 - - -- -




    Previous Close11.9116/04/25
    BBVA Close 11.95





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 11.95 - - -- -
    25-Apr-25 11.96 - - -- -
    02-May-25 11.96 - - -- -
    09-May-25 11.97 - - -- -
    16-May-25 11.97 - - -- -
    20-Jun-25 12.00 11.96 11.97 11.7520 19,522
    19-Sep-25 12.06 12.00 12.00 12.00100 100
    19-Dec-25 11.81 - - -- 12,500
    20-Mar-26 11.86 - - -- -
    19-Jun-26 11.54 - - -- -
    18-Sep-26 11.58 - - -- -
    18-Dec-26 11.35 - - -- -
    19-Mar-27 11.40 - - -- -
    18-Jun-27 11.11 - - -- -
    17-Sep-27 11.16 - - -- -
    17-Dec-27 10.96 - - -- -
    16-Jun-28 10.70 - - -- -
    15-Dec-28 10.55 - - -- -
    15-Jun-29 10.29 - - -- -
    21-Dec-29 10.18 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 11.95 - - -- -
    16-May-25 11.97 - - -- -
    20-Jun-25 12.00 - - -- -
    19-Sep-25 12.06 - - -- -
    19-Dec-25 11.81 - - -- -
    20-Mar-26 11.86 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.95 - - -- -




    Previous Close6.8516/04/25
    CAIXABANK Close 6.85





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.85 - - -- -
    16-May-25 6.57 - - -- -
    20-Jun-25 6.59 - - -- 175
    19-Sep-25 6.62 - - -- -
    19-Dec-25 6.50 - - -- -
    20-Mar-26 6.53 - - -- -
    19-Jun-26 6.28 - - -- -
    18-Sep-26 6.31 - - -- -
    18-Dec-26 6.19 - - -- -
    19-Mar-27 6.22 - - -- -
    18-Jun-27 5.98 - - -- -
    17-Sep-27 6.01 - - -- -
    17-Dec-27 5.90 - - -- -
    16-Jun-28 5.77 - - -- -
    15-Dec-28 5.64 - - -- -
    15-Jun-29 5.51 - - -- -
    21-Dec-29 5.40 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.85 - - -- -
    16-May-25 6.57 - - -- -
    20-Jun-25 6.59 - - -- -
    19-Sep-25 6.62 - - -- -
    19-Dec-25 6.50 - - -- -
    20-Mar-26 6.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.85 - - -- -




    Previous Close33.6716/04/25
    CELLNEX Close 34.43





    FUTURES CELLNEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 34.43 - - -- -
    16-May-25 34.50 - - -- -
    20-Jun-25 34.55 34.46 34.46 34.466 286
    19-Sep-25 34.71 - - -- -
    19-Dec-25 34.81 - - -- -
    20-Mar-26 34.95 - - -- -
    19-Jun-26 34.74 - - -- -
    18-Sep-26 34.87 - - -- -
    18-Dec-26 34.65 - - -- -
    19-Mar-27 34.79 - - -- -
    18-Jun-27 34.56 - - -- -
    17-Sep-27 34.73 - - -- -
    17-Dec-27 34.52 - - -- -
    16-Jun-28 34.46 - - -- -
    15-Dec-28 34.42 - - -- -
    15-Jun-29 34.38 - - -- -
    21-Dec-29 34.41 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 34.43 - - -- -
    16-May-25 34.50 - - -- -
    20-Jun-25 34.55 - - -- -
    19-Sep-25 34.71 - - -- -
    19-Dec-25 34.81 - - -- -
    20-Mar-26 34.95 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 34.43 - - -- -




    Previous Close21.7516/04/25
    CIE AUTOMOTIVE Close 21.70





    FUTURES CIE AUTOMOTIVE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 21.70 - - -- -
    16-May-25 21.74 - - -- -
    20-Jun-25 21.79 - - -- -
    19-Sep-25 21.39 - - -- -
    19-Dec-25 21.48 - - -- -
    20-Mar-26 21.01 - - -- -
    19-Jun-26 21.10 - - -- -
    18-Sep-26 20.62 - - -- -
    18-Dec-26 20.71 - - -- -
    19-Mar-27 20.22 - - -- -
    18-Jun-27 20.31 - - -- -
    17-Sep-27 19.83 - - -- -
    17-Dec-27 19.93 - - -- -
    16-Jun-28 19.53 - - -- -
    15-Dec-28 19.14 - - -- -
    15-Jun-29 18.73 - - -- -
    21-Dec-29 18.36 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 21.70 - - -- -
    16-May-25 21.74 - - -- -
    20-Jun-25 21.79 - - -- -
    19-Sep-25 21.39 - - -- -
    19-Dec-25 21.48 - - -- -
    20-Mar-26 21.01 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 21.70 - - -- -




    Previous Close5.5616/04/25
    COLONIAL Close 5.54





    FUTURES COLONIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.54 - - -- -
    16-May-25 5.55 - - -- -
    20-Jun-25 5.26 - - -- -
    19-Sep-25 5.28 - - -- -
    19-Dec-25 5.30 - - -- -
    20-Mar-26 5.33 - - -- -
    19-Jun-26 5.04 - - -- -
    18-Sep-26 5.06 - - -- -
    18-Dec-26 5.08 - - -- -
    19-Mar-27 5.10 - - -- -
    18-Jun-27 5.12 - - -- -
    17-Sep-27 4.80 - - -- -
    17-Dec-27 4.83 - - -- -
    16-Jun-28 4.88 - - -- -
    15-Dec-28 4.59 - - -- -
    15-Jun-29 4.64 - - -- -
    21-Dec-29 4.33 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 5.54 - - -- -
    16-May-25 5.55 - - -- -
    20-Jun-25 5.26 - - -- -
    19-Sep-25 5.28 - - -- -
    19-Dec-25 5.30 - - -- -
    20-Mar-26 5.33 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.54 - - -- -




    Previous Close0.2716/04/25
    D. FELGUERA Close 0.29





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.29 - - -- -




    Previous Close16.8216/04/25
    EBRO FOODS Close 16.92





    FUTURES EBRO FOODS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.92 - - -- -
    16-May-25 16.95 - - -- -
    20-Jun-25 16.99 - - -- -
    19-Sep-25 16.84 - - -- -
    19-Dec-25 16.68 - - -- -
    20-Mar-26 16.74 - - -- -
    19-Jun-26 16.62 - - -- -
    18-Sep-26 16.49 - - -- -
    18-Dec-26 16.37 - - -- -
    19-Mar-27 16.43 - - -- -
    18-Jun-27 16.31 - - -- -
    17-Sep-27 16.18 - - -- -
    17-Dec-27 16.06 - - -- -
    16-Jun-28 16.03 - - -- -
    15-Dec-28 15.80 - - -- -
    15-Jun-29 15.78 - - -- -
    21-Dec-29 15.60 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 16.92 - - -- -
    16-May-25 16.95 - - -- -
    20-Jun-25 16.99 - - -- -
    19-Sep-25 16.84 - - -- -
    19-Dec-25 16.68 - - -- -
    20-Mar-26 16.74 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.92 - - -- -




    Previous Close13.1116/04/25
    ENAGAS Close 13.31





    FUTURES ENAGAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 13.31 - - -- -
    16-May-25 13.33 - - -- -
    20-Jun-25 13.36 - - -- 20
    19-Sep-25 12.82 - - -- 6
    19-Dec-25 12.47 - - -- -
    20-Mar-26 12.52 - - -- -
    19-Jun-26 12.57 - - -- -
    18-Sep-26 12.02 - - -- -
    18-Dec-26 11.66 - - -- -
    19-Mar-27 11.71 - - -- -
    18-Jun-27 11.76 - - -- -
    17-Sep-27 11.22 - - -- -
    17-Dec-27 10.85 - - -- -
    16-Jun-28 10.97 - - -- -
    15-Dec-28 9.80 - - -- -
    15-Jun-29 9.92 - - -- -
    21-Dec-29 9.12 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 13.31 - - -- -
    16-May-25 13.33 - - -- -
    20-Jun-25 13.36 - - -- -
    19-Sep-25 12.82 - - -- -
    19-Dec-25 12.47 - - -- -
    20-Mar-26 12.52 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.31 - - -- -




    Previous Close2.9516/04/25
    ENCE Close 2.94





    FUTURES ENCE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.94 - - -- -
    16-May-25 2.91 - - -- -
    20-Jun-25 2.91 - - -- -
    19-Sep-25 2.88 - - -- -
    19-Dec-25 2.84 - - -- -
    20-Mar-26 2.85 - - -- -
    19-Jun-26 2.81 - - -- -
    18-Sep-26 2.77 - - -- -
    18-Dec-26 2.72 - - -- -
    19-Mar-27 2.73 - - -- -
    18-Jun-27 2.69 - - -- -
    17-Sep-27 2.61 - - -- -
    17-Dec-27 2.53 - - -- -
    16-Jun-28 2.47 - - -- -
    15-Dec-28 2.32 - - -- -
    15-Jun-29 2.26 - - -- -
    21-Dec-29 2.10 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.94 - - -- -
    16-May-25 2.91 - - -- -
    20-Jun-25 2.91 - - -- -
    19-Sep-25 2.88 - - -- -
    19-Dec-25 2.84 - - -- -
    20-Mar-26 2.85 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.94 - - -- -




    Previous Close25.0416/04/25
    ENDESA Close 25.40





    FUTURES ENDESA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 25.40 - - -- -
    16-May-25 25.45 - - -- -
    20-Jun-25 25.50 25.26 25.26 25.262 24
    19-Sep-25 24.80 - - -- -
    19-Dec-25 24.91 - - -- 5,000
    20-Mar-26 24.48 - - -- -
    19-Jun-26 24.58 - - -- -
    18-Sep-26 23.84 - - -- -
    18-Dec-26 23.93 - - -- -
    19-Mar-27 23.49 - - -- -
    18-Jun-27 23.59 - - -- -
    17-Sep-27 22.84 - - -- -
    17-Dec-27 22.96 - - -- -
    16-Jun-28 22.63 - - -- -
    15-Dec-28 21.99 - - -- -
    15-Jun-29 21.67 - - -- -
    21-Dec-29 21.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 25.40 - - -- -
    16-May-25 25.45 - - -- -
    20-Jun-25 25.50 - - -- -
    19-Sep-25 24.80 - - -- -
    19-Dec-25 24.91 - - -- -
    20-Mar-26 24.48 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 25.40 - - -- -




    Previous Close3.8116/04/25
    FAES Close 3.85





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.85 - - -- -




    Previous Close10.3216/04/25
    FCC Close 10.32





    FUTURES FCC
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.32 - - -- -
    16-May-25 10.34 - - -- -
    20-Jun-25 10.36 - - -- -
    19-Sep-25 9.74 - - -- -
    19-Dec-25 9.78 - - -- -
    20-Mar-26 9.82 - - -- -
    19-Jun-26 9.86 - - -- -
    18-Sep-26 9.20 - - -- -
    18-Dec-26 9.24 - - -- -
    19-Mar-27 9.27 - - -- -
    18-Jun-27 9.31 - - -- -
    17-Sep-27 8.65 - - -- -
    17-Dec-27 8.69 - - -- -
    16-Jun-28 8.78 - - -- -
    15-Dec-28 8.14 - - -- -
    15-Jun-29 8.24 - - -- -
    21-Dec-29 7.60 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.32 - - -- -
    16-May-25 10.34 - - -- -
    20-Jun-25 10.36 - - -- -
    19-Sep-25 9.74 - - -- -
    19-Dec-25 9.78 - - -- -
    20-Mar-26 9.82 - - -- -




    Previous Close13.2716/04/25
    FCC INM Close 13.35





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Sep-25 12.79 - - -- -
    20-Mar-26 12.90 - - -- -




    Previous Close39.7016/04/25
    FERROVIAL Close 40.00





    FUTURES FERROVIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 40.00 - - -- -
    16-May-25 40.08 - - -- -
    20-Jun-25 39.90 - - -- 70
    19-Sep-25 40.09 - - -- -
    19-Dec-25 39.87 - - -- -
    20-Mar-26 40.03 - - -- -
    19-Jun-26 39.93 - - -- -
    18-Sep-26 40.08 - - -- -
    18-Dec-26 39.84 - - -- -
    19-Mar-27 40.00 - - -- -
    18-Jun-27 39.92 - - -- -
    17-Sep-27 40.11 - - -- -
    17-Dec-27 39.89 - - -- -
    16-Jun-28 40.30 - - -- -
    15-Dec-28 40.07 - - -- -
    15-Jun-29 40.53 - - -- -
    21-Dec-29 40.41 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 40.00 - - -- -
    16-May-25 40.08 - - -- -
    20-Jun-25 39.90 - - -- -
    19-Sep-25 40.09 - - -- -
    19-Dec-25 39.87 - - -- -
    20-Mar-26 40.03 - - -- -
    31-Dec-99 40.00 - - -- -




    Previous Close19.8016/04/25
    FLUIDRA Close 19.79





    FUTURES FLUIDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 19.79 - - -- -
    16-May-25 19.83 - - -- -
    20-Jun-25 19.87 - - -- -
    19-Sep-25 19.66 - - -- -
    19-Dec-25 19.45 - - -- -
    20-Mar-26 19.52 - - -- -
    19-Jun-26 19.60 - - -- -
    18-Sep-26 19.34 - - -- -
    18-Dec-26 19.09 - - -- -
    19-Mar-27 19.17 - - -- -
    18-Jun-27 19.25 - - -- -
    17-Sep-27 18.98 - - -- -
    17-Dec-27 18.72 - - -- -
    16-Jun-28 18.91 - - -- -
    15-Dec-28 18.35 - - -- -
    15-Jun-29 18.57 - - -- -
    21-Dec-29 18.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 19.79 - - -- -
    16-May-25 19.83 - - -- -
    20-Jun-25 19.87 - - -- -
    19-Sep-25 19.66 - - -- -
    19-Dec-25 19.45 - - -- -
    20-Mar-26 19.52 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 19.79 - - -- -




    Previous Close48.8016/04/25
    G.CATALANA O Close 48.90





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 48.90 - - -- -




    Previous Close2.4916/04/25
    GESTAMP Close 2.48





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.48 - - -- -




    Previous Close43.6516/04/25
    GRENERGY Close 44.60





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 44.60 - - -- -




    Previous Close8.3216/04/25
    GRIFOLS Close 8.21





    FUTURES GRIFOLS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 8.21 - - -- -
    16-May-25 8.23 - - -- -
    20-Jun-25 8.25 - - -- 58
    19-Sep-25 8.29 - - -- -
    19-Dec-25 8.32 - - -- -
    20-Mar-26 8.35 - - -- -
    19-Jun-26 8.39 - - -- -
    18-Sep-26 8.42 - - -- -
    18-Dec-26 8.35 - - -- -
    19-Mar-27 8.39 - - -- -
    18-Jun-27 8.32 - - -- -
    17-Sep-27 8.36 - - -- -
    17-Dec-27 8.41 - - -- -
    16-Jun-28 8.29 - - -- -
    15-Dec-28 8.38 - - -- -
    15-Jun-29 8.28 - - -- -
    21-Dec-29 8.29 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 8.21 - - -- -
    16-May-25 8.23 - - -- -
    20-Jun-25 8.25 - - -- -
    19-Sep-25 8.29 - - -- -
    19-Dec-25 8.32 - - -- -
    20-Mar-26 8.35 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.21 - - -- -




    Previous Close6.2616/04/25
    GRIFOLS B Close 6.18





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.18 - - -- -




    Previous Close2.9216/04/25
    IAG Close 2.93





    FUTURES IAG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.93 - - -- -
    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 2.67 - - -- -
    21-Dec-29 2.56 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.93 - - -- -
    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 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.93 - - -- -




    Previous Close15.1916/04/25
    IBERDROLA Close 15.37





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 15.37 - - -- -
    25-Apr-25 15.38 - - -- -
    02-May-25 15.39 - - -- -
    09-May-25 15.39 - - -- -
    16-May-25 15.40 - - -- -
    20-Jun-25 15.43 - - -- 4,415
    19-Sep-25 15.10 - - -- -
    19-Dec-25 15.16 - - -- -
    20-Mar-26 14.99 - - -- -
    19-Jun-26 15.05 - - -- -
    18-Sep-26 14.69 - - -- -
    18-Dec-26 14.74 - - -- -
    19-Mar-27 14.58 - - -- -
    18-Jun-27 14.65 - - -- -
    17-Sep-27 14.30 - - -- -
    17-Dec-27 14.37 - - -- -
    16-Jun-28 14.31 - - -- -
    15-Dec-28 14.09 - - -- -
    15-Jun-29 14.05 - - -- -
    21-Dec-29 13.86 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 15.37 - - -- -
    16-May-25 15.40 - - -- -
    20-Jun-25 15.43 - - -- -
    19-Sep-25 15.10 - - -- -
    19-Dec-25 15.16 - - -- -
    20-Mar-26 14.99 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.37 - - -- -




    Previous Close46.9616/04/25
    INDITEX Close 46.67





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 46.67 - - -- -
    25-Apr-25 46.70 - - -- -
    02-May-25 45.88 - - -- -
    09-May-25 45.90 - - -- -
    16-May-25 45.92 - - -- -
    20-Jun-25 46.01 46.10 46.12 46.0356 2,437
    19-Sep-25 46.23 - - -- -
    19-Dec-25 46.14 - - -- -
    20-Mar-26 46.32 - - -- -
    19-Jun-26 45.71 - - -- -
    18-Sep-26 45.89 - - -- -
    18-Dec-26 45.79 - - -- -
    19-Mar-27 45.98 - - -- -
    18-Jun-27 45.39 - - -- -
    17-Sep-27 45.60 - - -- -
    17-Dec-27 45.55 - - -- -
    16-Jun-28 45.27 - - -- -
    15-Dec-28 45.50 - - -- -
    15-Jun-29 45.29 - - -- -
    21-Dec-29 45.65 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 46.67 - - -- -
    16-May-25 45.92 - - -- -
    20-Jun-25 46.01 - - -- -
    19-Sep-25 46.23 - - -- -
    19-Dec-25 46.14 - - -- -
    20-Mar-26 46.32 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 46.67 - - -- -




    Previous Close27.8416/04/25
    INDRA Close 28.02





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 28.02 - - -- -
    16-May-25 28.08 - - -- -
    20-Jun-25 28.13 - - -- 65
    19-Sep-25 28.02 - - -- -
    19-Dec-25 28.13 - - -- -
    20-Mar-26 28.25 - - -- -
    19-Jun-26 28.36 - - -- -
    18-Sep-26 28.22 - - -- -
    18-Dec-26 28.33 - - -- -
    19-Mar-27 28.45 - - -- -
    18-Jun-27 28.57 - - -- -
    17-Sep-27 28.34 - - -- -
    17-Dec-27 28.48 - - -- -
    16-Jun-28 28.77 - - -- -
    15-Dec-28 28.71 - - -- -
    15-Jun-29 29.04 - - -- -
    21-Dec-29 29.05 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 28.02 - - -- -
    16-May-25 28.08 - - -- -
    20-Jun-25 28.13 - - -- -
    19-Sep-25 28.02 - - -- -
    19-Dec-25 28.13 - - -- -
    20-Mar-26 28.25 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 28.02 - - -- -




    Previous Close49.9416/04/25
    LABORAT. ROVI Close 49.50





    FUTURES LABORAT. ROVI
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 49.50 - - -- -
    16-May-25 49.60 - - -- -
    20-Jun-25 49.69 - - -- -
    19-Sep-25 49.00 - - -- -
    19-Dec-25 49.20 - - -- -
    20-Mar-26 49.40 - - -- -
    19-Jun-26 49.60 - - -- -
    18-Sep-26 48.58 - - -- -
    18-Dec-26 48.77 - - -- -
    19-Mar-27 48.98 - - -- -
    18-Jun-27 49.19 - - -- -
    17-Sep-27 47.92 - - -- -
    17-Dec-27 48.15 - - -- -
    16-Jun-28 48.65 - - -- -
    15-Dec-28 47.57 - - -- -
    15-Jun-29 48.12 - - -- -
    21-Dec-29 47.16 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 49.50 - - -- -
    16-May-25 49.60 - - -- -
    20-Jun-25 49.69 - - -- -
    19-Sep-25 49.00 - - -- -
    19-Dec-25 49.20 - - -- -
    20-Mar-26 49.40 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 49.50 - - -- -




    Previous Close1.1616/04/25
    LINEA DIRECTA Close 1.19





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.19 - - -- -




    Previous Close29.4616/04/25
    LOGISTA Close 29.80





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 29.80 - - -- -




    Previous Close2.8516/04/25
    MAPFRE Close 2.88





    FUTURES MAPFRE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.88 - - -- -
    16-May-25 2.89 - - -- -
    20-Jun-25 2.80 - - -- -
    19-Sep-25 2.81 - - -- -
    19-Dec-25 2.75 - - -- -
    20-Mar-26 2.76 - - -- -
    19-Jun-26 2.67 - - -- -
    18-Sep-26 2.68 - - -- -
    18-Dec-26 2.62 - - -- -
    19-Mar-27 2.63 - - -- -
    18-Jun-27 2.52 - - -- -
    17-Sep-27 2.53 - - -- -
    17-Dec-27 2.47 - - -- -
    16-Jun-28 2.39 - - -- -
    15-Dec-28 2.34 - - -- -
    15-Jun-29 2.26 - - -- -
    21-Dec-29 2.22 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 2.88 - - -- -
    16-May-25 2.89 - - -- -
    20-Jun-25 2.80 - - -- -
    19-Sep-25 2.81 - - -- -
    19-Dec-25 2.75 - - -- -
    20-Mar-26 2.76 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.88 - - -- -




    Previous Close6.2516/04/25
    MELIA HOTELS Close 6.26





    FUTURES MELIA HOTELS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.26 - - -- -
    16-May-25 6.27 - - -- -
    20-Jun-25 6.28 - - -- -
    19-Sep-25 6.15 - - -- -
    19-Dec-25 6.18 - - -- -
    20-Mar-26 6.20 - - -- -
    19-Jun-26 6.23 - - -- -
    18-Sep-26 6.07 - - -- -
    18-Dec-26 6.10 - - -- -
    19-Mar-27 6.12 - - -- -
    18-Jun-27 6.15 - - -- -
    17-Sep-27 5.99 - - -- -
    17-Dec-27 6.02 - - -- -
    16-Jun-28 6.08 - - -- -
    15-Dec-28 5.94 - - -- -
    15-Jun-29 6.01 - - -- -
    21-Dec-29 5.89 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.26 - - -- -
    16-May-25 6.27 - - -- -
    20-Jun-25 6.28 - - -- -
    19-Sep-25 6.15 - - -- -
    19-Dec-25 6.18 - - -- -
    20-Mar-26 6.20 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.26 - - -- -




    Previous Close9.5016/04/25
    MERLIN Close 9.57





    FUTURES MERLIN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.57 - - -- -
    16-May-25 9.33 - - -- -
    20-Jun-25 9.35 - - -- -
    19-Sep-25 9.39 - - -- -
    19-Dec-25 9.25 - - -- -
    20-Mar-26 9.29 - - -- -
    19-Jun-26 9.04 - - -- -
    18-Sep-26 9.07 - - -- -
    18-Dec-26 8.85 - - -- -
    19-Mar-27 8.88 - - -- -
    18-Jun-27 8.61 - - -- -
    17-Sep-27 8.65 - - -- -
    17-Dec-27 8.44 - - -- -
    16-Jun-28 8.21 - - -- -
    15-Dec-28 8.04 - - -- -
    15-Jun-29 7.83 - - -- -
    21-Dec-29 7.68 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 9.57 - - -- -
    16-May-25 9.33 - - -- -
    20-Jun-25 9.35 - - -- -
    19-Sep-25 9.39 - - -- -
    19-Dec-25 9.25 - - -- -
    20-Mar-26 9.29 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.57 - - -- -




    Previous Close24.9016/04/25
    NATURGY Close 25.28





    FUTURES NATURGY
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 25.28 - - -- -
    16-May-25 25.33 - - -- -
    20-Jun-25 25.38 - - -- 95
    19-Sep-25 25.00 - - -- 55
    19-Dec-25 24.61 - - -- -
    20-Mar-26 24.70 - - -- -
    19-Jun-26 24.13 - - -- -
    18-Sep-26 23.75 - - -- -
    18-Dec-26 23.36 - - -- -
    19-Mar-27 23.46 - - -- -
    18-Jun-27 22.83 - - -- -
    17-Sep-27 22.48 - - -- -
    17-Dec-27 22.14 - - -- -
    16-Jun-28 21.75 - - -- -
    15-Dec-28 20.96 - - -- -
    15-Jun-29 20.74 - - -- -
    21-Dec-29 19.86 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 25.28 - - -- -
    16-May-25 25.33 - - -- -
    20-Jun-25 25.38 - - -- -
    19-Sep-25 25.00 - - -- -
    19-Dec-25 24.61 - - -- -
    20-Mar-26 24.70 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 25.28 - - -- -




    Previous Close0.3116/04/25
    OBRASCON HUARTE Close 0.31





    FUTURES OBRASCON HUARTE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 0.32 - - -- -
    19-Jun-26 0.32 - - -- -
    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 0.34 - - -- -
    21-Dec-29 0.34 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 0.32 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.31 - - -- -




    Previous Close76.3516/04/25
    PHARMA MAR Close 75.50





    FUTURES PHARMA MAR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 75.51 - - -- -
    16-May-25 75.65 - - -- -
    20-Jun-25 75.80 - - -- -
    19-Sep-25 75.36 - - -- -
    19-Dec-25 75.68 - - -- -
    20-Mar-26 75.98 - - -- -
    19-Jun-26 76.29 - - -- -
    18-Sep-26 75.93 - - -- -
    18-Dec-26 76.23 - - -- -
    19-Mar-27 76.54 - - -- -
    18-Jun-27 76.87 - - -- -
    17-Sep-27 76.59 - - -- -
    17-Dec-27 76.96 - - -- -
    16-Jun-28 77.75 - - -- -
    15-Dec-28 77.94 - - -- -
    15-Jun-29 78.83 - - -- -
    21-Dec-29 79.23 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 75.51 - - -- -
    16-May-25 75.65 - - -- -
    20-Jun-25 75.80 - - -- -
    19-Sep-25 75.36 - - -- -
    19-Dec-25 75.68 - - -- -
    20-Mar-26 75.98 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 75.50 - - -- -




    Previous Close2.1316/04/25
    PROSEGUR Close 2.17





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.17 - - -- -




    Previous Close14.9616/04/25
    PUIG Close 14.83





    FUTURES PUIG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 14.83 - - -- -
    16-May-25 14.86 - - -- -
    20-Jun-25 14.51 - - -- -
    19-Sep-25 14.58 - - -- -
    19-Dec-25 14.64 - - -- -
    20-Mar-26 14.70 - - -- -
    19-Jun-26 14.36 - - -- -
    18-Sep-26 14.41 - - -- -
    18-Dec-26 14.47 - - -- -
    19-Mar-27 14.53 - - -- -
    18-Jun-27 14.15 - - -- -
    17-Sep-27 14.22 - - -- -
    17-Dec-27 14.29 - - -- -
    16-Jun-28 13.96 - - -- -
    15-Dec-28 14.11 - - -- -
    15-Jun-29 13.73 - - -- -
    21-Dec-29 13.92 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 14.83 - - -- -
    16-May-25 14.86 - - -- -
    20-Jun-25 14.51 - - -- -
    19-Sep-25 14.58 - - -- -
    19-Dec-25 14.64 - - -- -
    20-Mar-26 14.70 - - -- -




    Previous Close19.0816/04/25
    REDEIA Close 19.09





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 19.09 - - -- -
    16-May-25 19.13 - - -- -
    20-Jun-25 19.17 19.13 19.20 19.137 14
    19-Sep-25 18.65 - - -- -
    19-Dec-25 18.73 - - -- -
    20-Mar-26 18.59 - - -- -
    19-Jun-26 18.66 - - -- -
    18-Sep-26 18.15 - - -- -
    18-Dec-26 18.22 - - -- -
    19-Mar-27 18.08 - - -- -
    18-Jun-27 18.16 - - -- -
    17-Sep-27 17.66 - - -- -
    17-Dec-27 17.75 - - -- -
    16-Jun-28 17.71 - - -- -
    15-Dec-28 17.32 - - -- -
    15-Jun-29 17.30 - - -- -
    21-Dec-29 16.95 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 19.09 - - -- -
    16-May-25 19.13 - - -- -
    20-Jun-25 19.17 - - -- -
    19-Sep-25 18.65 - - -- -
    19-Dec-25 18.73 - - -- -
    20-Mar-26 18.59 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 19.09 - - -- -




    Previous Close9.9816/04/25
    REPSOL Close 10.15





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.15 - - -- -
    25-Apr-25 10.16 - - -- -
    02-May-25 10.16 - - -- -
    09-May-25 10.17 - - -- -
    16-May-25 10.17 - - -- -
    20-Jun-25 10.19 9.93 9.93 9.931 4,120
    19-Sep-25 9.74 - - -- -
    19-Dec-25 9.78 - - -- 10,000
    20-Mar-26 9.31 - - -- -
    19-Jun-26 9.35 - - -- -
    18-Sep-26 9.01 - - -- -
    18-Dec-26 9.04 - - -- -
    19-Mar-27 8.68 - - -- -
    18-Jun-27 8.72 - - -- -
    17-Sep-27 8.35 - - -- -
    17-Dec-27 8.39 - - -- -
    16-Jun-28 8.04 - - -- -
    15-Dec-28 7.67 - - -- -
    15-Jun-29 7.33 - - -- -
    21-Dec-29 7.02 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 10.15 - - -- -
    16-May-25 10.17 - - -- -
    20-Jun-25 10.19 - - -- -
    19-Sep-25 9.74 - - -- -
    19-Dec-25 9.78 - - -- -
    20-Mar-26 9.31 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.15 - - -- -




    Previous Close3.0716/04/25
    SACYR Close 3.09





    FUTURES SACYR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.09 - - -- -
    16-May-25 3.10 - - -- -
    20-Jun-25 3.11 - - -- 5
    19-Sep-25 3.04 - - -- -
    19-Dec-25 3.05 - - -- -
    20-Mar-26 2.99 - - -- -
    19-Jun-26 3.01 - - -- -
    18-Sep-26 2.93 - - -- -
    18-Dec-26 2.94 - - -- -
    19-Mar-27 2.89 - - -- -
    18-Jun-27 2.90 - - -- -
    17-Sep-27 2.83 - - -- -
    17-Dec-27 2.84 - - -- -
    16-Jun-28 2.81 - - -- -
    15-Dec-28 2.75 - - -- -
    15-Jun-29 2.72 - - -- -
    21-Dec-29 2.67 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 3.09 - - -- -
    16-May-25 3.10 - - -- -
    20-Jun-25 3.11 - - -- -
    19-Sep-25 3.04 - - -- -
    19-Dec-25 3.05 - - -- -
    20-Mar-26 2.99 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.09 - - -- -




    Previous Close6.0116/04/25
    SANTANDER Close 6.03





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.03 - - -- -
    25-Apr-25 6.03 - - -- -
    02-May-25 5.92 - - -- -
    09-May-25 5.92 - - -- -
    16-May-25 5.93 - - -- -
    20-Jun-25 5.94 5.91 5.91 5.9110 120,175
    19-Sep-25 5.97 - - -- -
    19-Dec-25 5.88 - - -- -
    20-Mar-26 5.91 - - -- -
    19-Jun-26 5.81 - - -- -
    18-Sep-26 5.83 - - -- -
    18-Dec-26 5.74 - - -- -
    19-Mar-27 5.76 - - -- -
    18-Jun-27 5.65 - - -- -
    17-Sep-27 5.68 - - -- -
    17-Dec-27 5.58 - - -- -
    16-Jun-28 5.50 - - -- -
    15-Dec-28 5.43 - - -- -
    15-Jun-29 5.37 - - -- -
    21-Dec-29 5.33 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.03 - - -- -
    16-May-25 5.93 - - -- -
    20-Jun-25 5.94 - - -- 1,317,400
    19-Sep-25 5.97 - - -- -
    19-Dec-25 5.88 - - -- -
    20-Mar-26 5.91 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.03 - - -- -




    Previous Close6.6816/04/25
    SOLARIA Close 6.65





    FUTURES SOLARIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.65 - - -- -
    16-May-25 6.66 - - -- -
    20-Jun-25 6.67 - - -- -
    19-Sep-25 6.71 - - -- -
    19-Dec-25 6.73 - - -- -
    20-Mar-26 6.76 - - -- -
    19-Jun-26 6.79 - - -- -
    18-Sep-26 6.81 - - -- -
    18-Dec-26 6.84 - - -- -
    19-Mar-27 6.87 - - -- -
    18-Jun-27 6.90 - - -- -
    17-Sep-27 6.93 - - -- -
    17-Dec-27 6.97 - - -- -
    16-Jun-28 7.04 - - -- -
    15-Dec-28 7.11 - - -- -
    15-Jun-29 7.19 - - -- -
    21-Dec-29 7.29 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 6.65 - - -- -
    16-May-25 6.66 - - -- -
    20-Jun-25 6.67 - - -- -
    19-Sep-25 6.71 - - -- -
    19-Dec-25 6.73 - - -- -
    20-Mar-26 6.76 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.65 - - -- -




    Previous Close14.1616/04/25
    TECNICAS REUNIDAS Close 14.16





    FUTURES TECNICAS REUNIDAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 14.20 - - -- -
    19-Dec-25 14.26 - - -- -
    20-Mar-26 14.24 - - -- -
    19-Jun-26 14.30 - - -- -
    18-Sep-26 14.23 - - -- -
    18-Dec-26 14.29 - - -- -
    19-Mar-27 14.17 - - -- -
    18-Jun-27 14.23 - - -- -
    17-Sep-27 14.11 - - -- -
    17-Dec-27 14.18 - - -- -
    16-Jun-28 14.14 - - -- -
    15-Dec-28 14.09 - - -- -
    15-Jun-29 14.06 - - -- -
    21-Dec-29 14.04 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    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 14.20 - - -- -
    19-Dec-25 14.26 - - -- -
    20-Mar-26 14.24 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 14.16 - - -- -




    Previous Close4.1716/04/25
    TELEFONICA Close 4.27





    FUTURES TELEFONICA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 4.27 - - -- -
    25-Apr-25 4.27 - - -- -
    02-May-25 4.27 - - -- -
    09-May-25 4.28 - - -- -
    16-May-25 4.28 - - -- 15
    20-Jun-25 4.14 - - -- 1,486
    19-Sep-25 4.16 - - -- -
    19-Dec-25 4.02 - - -- 30,000
    20-Mar-26 4.04 - - -- -
    19-Jun-26 3.92 - - -- -
    18-Sep-26 3.93 - - -- -
    18-Dec-26 3.81 - - -- -
    19-Mar-27 3.83 - - -- -
    18-Jun-27 3.72 - - -- -
    17-Sep-27 3.74 - - -- -
    17-Dec-27 3.64 - - -- -
    16-Jun-28 3.55 - - -- -
    15-Dec-28 3.47 - - -- -
    15-Jun-29 3.38 - - -- -
    21-Dec-29 3.31 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 4.27 - - -- -
    16-May-25 4.28 - - -- -
    20-Jun-25 4.14 - - -- -
    19-Sep-25 4.16 - - -- -
    19-Dec-25 4.02 - - -- -
    20-Mar-26 4.04 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.27 - - -- -




    Previous Close1.6716/04/25
    UNICAJA Close 1.68





    FUTURES UNICAJA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1.68 - - -- -
    16-May-25 1.60 - - -- -
    20-Jun-25 1.61 - - -- -
    19-Sep-25 1.62 - - -- -
    19-Dec-25 1.56 - - -- -
    20-Mar-26 1.57 - - -- -
    19-Jun-26 1.51 - - -- -
    18-Sep-26 1.51 - - -- -
    18-Dec-26 1.46 - - -- -
    19-Mar-27 1.46 - - -- -
    18-Jun-27 1.39 - - -- -
    17-Sep-27 1.40 - - -- -
    17-Dec-27 1.35 - - -- -
    16-Jun-28 1.29 - - -- -
    15-Dec-28 1.30 - - -- -
    15-Jun-29 1.18 - - -- -
    21-Dec-29 1.13 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 1.68 - - -- -
    16-May-25 1.60 - - -- -
    20-Jun-25 1.61 - - -- -
    19-Sep-25 1.62 - - -- -
    19-Dec-25 1.56 - - -- -
    20-Mar-26 1.57 - - -- -




    Previous Close95.4016/04/25
    VIDRALA Close 95.30





    FUTURES VIDRALA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 95.31 - - -- -
    16-May-25 95.49 - - -- -
    20-Jun-25 95.67 - - -- -
    19-Sep-25 95.71 - - -- -
    19-Dec-25 96.12 - - -- -
    20-Mar-26 95.40 - - -- -
    19-Jun-26 95.79 - - -- -
    18-Sep-26 95.73 - - -- -
    18-Dec-26 96.11 - - -- -
    19-Mar-27 95.32 - - -- -
    18-Jun-27 95.74 - - -- -
    17-Sep-27 95.74 - - -- -
    17-Dec-27 96.21 - - -- -
    16-Jun-28 95.98 - - -- -
    15-Dec-28 96.56 - - -- -
    15-Jun-29 96.44 - - -- -
    21-Dec-29 97.28 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 95.31 - - -- -
    16-May-25 95.49 - - -- -
    20-Jun-25 95.67 - - -- -
    19-Sep-25 95.71 - - -- -
    19-Dec-25 96.12 - - -- -
    20-Mar-26 95.40 - - -- -




    Previous Close66.6016/04/25
    VISCOFAN Close 67.10





    FUTURES VISCOFAN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 67.10 - - -- -
    16-May-25 67.24 - - -- -
    20-Jun-25 66.71 - - -- -
    19-Sep-25 67.03 - - -- -
    19-Dec-25 65.71 - - -- -
    20-Mar-26 65.97 - - -- -
    19-Jun-26 65.55 - - -- -
    18-Sep-26 65.80 - - -- -
    18-Dec-26 66.06 - - -- -
    19-Mar-27 64.59 - - -- -
    18-Jun-27 64.16 - - -- -
    17-Sep-27 64.46 - - -- -
    17-Dec-27 64.78 - - -- -
    16-Jun-28 62.88 - - -- -
    15-Dec-28 63.57 - - -- -
    15-Jun-29 61.72 - - -- -
    21-Dec-29 60.72 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 67.10 - - -- -
    16-May-25 67.24 - - -- -
    20-Jun-25 66.71 - - -- -
    19-Sep-25 67.03 - - -- -
    19-Dec-25 65.71 - - -- -
    20-Mar-26 65.97 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 67.10 - - -- -




    DIVIDEND FUTURES

    Previous Close0.41016/04/25
    BBVA DIV Close 0.410





    FUTURES BBVA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.4100 - - -- -
    16-May-25 0.4100 - - -- -
    20-Jun-25 0.4100 - - -- -
    19-Sep-25 0.4100 - - -- -
    19-Dec-25 0.7060 - - -- 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-16/04/25
    BBVA DIV25 Close -





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.4100 - - -- -
    16-May-25 0.4100 - - -- -
    20-Jun-25 0.4100 - - -- -
    19-Sep-25 0.4100 - - -- -
    19-Dec-25 0.7060 - - -- -
    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-16/04/25
    CAIXABANK DIV Close -





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




    Previous Close-16/04/25
    CAIXABANK DIV25 Close -





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 - - - -- -
    16-May-25 0.2864 - - -- -
    20-Jun-25 0.2864 - - -- -
    19-Sep-25 0.2864 - - -- -
    19-Dec-25 0.4304 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.4100 - - -- -
    17-Dec-27 0.4000 - - -- -
    15-Dec-28 0.3900 - - -- -
    21-Dec-29 0.3850 - - -- -




    Previous Close0.60016/04/25
    GAS NATURAL DIV Close 0.600





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




    Previous Close-16/04/25
    GAS NATURAL DIV25 Close -





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.6000 - - -- -
    16-May-25 0.6000 - - -- -
    20-Jun-25 0.6000 - - -- -
    19-Sep-25 1.1000 - - -- -
    19-Dec-25 1.6000 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.6190 - - -- -
    17-Dec-27 1.6410 - - -- -
    15-Dec-28 1.6400 - - -- -
    21-Dec-29 1.6490 - - -- -




    Previous Close0.23116/04/25
    IBERDROLA DIV Close 0.231





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




    Previous Close-16/04/25
    IBERDROLA DIV25 Close -





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.2310 - - -- -
    16-May-25 0.2310 - - -- -
    20-Jun-25 0.2310 - - -- -
    19-Sep-25 0.6350 - - -- -
    19-Dec-25 0.6350 - - -- -
    20-Mar-26 0.2280 - - -- -
    18-Dec-26 0.6530 - - -- -
    17-Dec-27 0.6340 - - -- -
    15-Dec-28 0.5890 - - -- -
    21-Dec-29 0.5750 - - -- -




    Previous Close-16/04/25
    INDITEX DIV Close -





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




    Previous Close-16/04/25
    INDITEX DIV25 Close -





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 - - - -- -
    16-May-25 0.8400 - - -- -
    20-Jun-25 0.8400 - - -- -
    19-Sep-25 0.8400 - - -- -
    19-Dec-25 1.1300 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.0730 - - -- -
    17-Dec-27 1.0700 - - -- -
    15-Dec-28 1.0100 - - -- -
    21-Dec-29 0.9900 - - -- -




    Previous Close0.47516/04/25
    REPSOL DIV Close 0.475





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




    Previous Close-16/04/25
    REPSOL DIV25 Close -





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 0.4750 - - -- -
    16-May-25 0.4750 - - -- -
    20-Jun-25 0.4750 - - -- -
    19-Sep-25 0.9750 - - -- -
    19-Dec-25 0.9750 - - -- -
    20-Mar-26 0.5000 - - -- -
    18-Dec-26 0.8770 - - -- -
    17-Dec-27 0.8120 - - -- -
    15-Dec-28 0.8930 - - -- -
    21-Dec-29 0.8400 - - -- -




    Previous Close-16/04/25
    SANTANDER DIV Close -





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




    Previous Close-16/04/25
    SANTANDER DIV25 Close -





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 - - - -- -
    16-May-25 0.1100 - - -- -
    20-Jun-25 0.1100 - - -- 4,067
    19-Sep-25 0.1100 - - -- -
    19-Dec-25 0.2200 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.2350 - - -- -
    17-Dec-27 0.2660 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




    Previous Close-16/04/25
    TELEFONICA DIV Close -





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




    Previous Close-16/04/25
    TELEFONICA DIV25 Close -





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    17-Apr-25 - - - -- -
    16-May-25 - - - -- -
    20-Jun-25 0.1500 - - -- -
    19-Sep-25 0.1500 - - -- -
    19-Dec-25 0.3000 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.2720 - - -- -
    17-Dec-27 0.2440 - - -- -
    15-Dec-28 0.2500 - - -- -
    21-Dec-29 0.2500 - - -- -




    IBEX-35 OPTIONS

    Previous Close-16/04/25
    MINI IBEX-35 Close -






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10,3002,636.00 2,544.002,544.002,544.0047.62 1.001-
    Apr-25 w0   10,4002,536.00 2,449.002,449.002,379.0047.04 1.007-
    Apr-25 w0   10,5002,436.00 2,419.002,419.002,329.0046.46 1.0044
    Apr-25 w0   10,6002,336.00 2,259.002,259.002,259.0045.89 1.0017
    Apr-25 w0   10,7002,236.00 ---45.31 1.00-9
    Apr-25 w0   10,8002,136.00 ---44.73 1.00-1
    Apr-25 w0   10,9002,036.00 1,924.001,924.001,924.0044.15 1.0011
    Apr-25 w0   11,0001,936.00 ---43.58 1.00-1
    Apr-25 w0   11,1001,836.00 ---43.00 1.00-2
    Apr-25 w0   11,5001,436.00 1,364.001,364.001,364.0040.69 1.00135
    Apr-25 w0   11,5501,386.00 ---40.40 1.00-1
    Apr-25 w0   11,6001,336.00 ---40.11 1.00-1
    Apr-25 w0   11,7001,236.00 ---39.54 1.00-3
    Apr-25 w0   11,8001,136.00 ---38.96 1.00-1
    Apr-25 w0   11,9001,036.00 ---38.38 1.00-2
    Apr-25 w0   12,000936.00 ---37.80 1.00-11
    Apr-25 w0   12,050886.00 ---37.52 1.00-1
    Apr-25 w0   12,100836.00 706.00706.00706.0037.23 1.0016
    Apr-25 w0   12,200736.00 ---36.65 1.00-12
    Apr-25 w0   12,250687.00 ---36.36 1.00-1
    Apr-25 w0   12,300637.00 493.00493.00493.0036.07 1.00111
    Apr-25 w0   12,325612.00 ---35.93 0.99-14
    Apr-25 w0   12,400537.00 ---35.50 0.99-14
    Apr-25 w0   12,450488.00 ---35.21 0.98-1
    Apr-25 w0   12,500439.00 ---34.92 0.97-15
    Apr-25 w0   12,550391.00 ---34.63 0.95-3
    Apr-25 w0   12,600344.00 253.00253.00253.0034.34 0.93113
    Apr-25 w0   12,625321.00 ---34.20 0.91-1
    Apr-25 w0   12,650298.00 ---34.05 0.90-4
    Apr-25 w0   12,700254.00 ---33.76 0.85-10
    Apr-25 w0   12,750213.00 ---33.48 0.80-4
    Apr-25 w0   12,775193.00 ---33.33 0.77-1
    Apr-25 w0   12,800174.00 ---33.19 0.73-57
    Apr-25 w0   12,825156.00 89.0089.0089.0033.04 0.6911
    Apr-25 w0   12,850139.00 ---32.90 0.65-6
    Apr-25 w0   12,875123.00 64.0064.0064.0032.75 0.6111
    Apr-25 w0   12,900108.00 67.0067.0049.0032.61 0.57713
    Apr-25 w0   12,95082.00 47.0047.0010.0032.38 0.4832
    Apr-25 w0   13,00060.00 19.0019.0013.0032.30 0.392514
    Apr-25 w0   13,02551.00 8.0011.008.0032.26 0.3522
    Apr-25 w0   13,05043.00 13.0013.0010.0032.22 0.314105
    Apr-25 w0   13,10029.00 9.009.009.0032.15 0.2321,759
    Apr-25 w0   13,15019.00 ---32.07 0.17-4
    Apr-25 w0   13,20012.00 ---31.99 0.12-21
    Apr-25 w0   13,2508.00 ---31.92 0.08-51
    Apr-25 w0   13,3005.00 ---31.84 0.05-48
    Apr-25 w0   13,3503.00 ---31.76 0.03-3
    Apr-25 w0   13,4001.00 ---31.68 0.02-53
    Apr-25 w0   13,4501.00 ---31.61 0.01-10
    Apr-25 w0   13,500- ---31.53 0.01-25
    Apr-25 w0   13,550- ---31.45 --15
    Apr-25 w0   13,600- 2.002.002.0031.37 -240
    Apr-25 w0   13,650- ---31.30 --20
    Apr-25 w0   13,700- ---31.22 --10
    Apr-25 w0   13,750- ---31.14 --10
    Apr-25 w0   13,800- ---31.06 --14
    Apr-25 w0   13,850- ---30.99 --10
    Apr-25 w0   13,900- ---30.91 --5
    Apr-25 w0   13,950- ---30.83 --1
    Apr-25 w0   14,000- ---30.76 --3
    Apr-25 w0   14,200- ---30.45 --1
    Apr-25 w4   12,400523.00 ---23.73 0.85-2
    Apr-25 w4   12,450480.00 398.00398.00398.0023.45 0.8312
    Apr-25 w4   12,500438.00 356.00356.00356.0023.17 0.8011
    Apr-25 w4   12,600359.00 279.00279.00279.0022.62 0.7412
    Apr-25 w4   12,700285.00 221.00221.00211.0022.06 0.6734
    Apr-25 w4   12,750252.00 201.00201.00186.0021.79 0.6333
    Apr-25 w4   12,800220.00 156.00156.00156.0021.51 0.5812
    Apr-25 w4   12,850190.00 101.00101.00101.0021.23 0.5422
    Apr-25 w4   13,000119.00 82.0082.0065.0020.84 0.4025
    Apr-25 w4   13,20056.00 21.0021.0020.0020.49 0.2333
    Apr-25 w4   13,50013.00 ---19.97 0.07-1
    Apr-25 w4   13,8002.00 ---19.45 0.01-1
    May-25 w1   12,400510.00 481.00481.00466.0022.72 0.7733
    May-25 w1   12,550396.00 ---21.90 0.69-1
    May-25 w1   13,000141.00 ---20.07 0.38-1
    May-25 w1   13,20078.00 41.0070.0041.0019.71 0.2544
    May-25 w1   13,25066.00 60.0060.0060.0019.62 0.2222
    May-25   10,4002,454.00 2,366.002,366.002,366.0032.38 0.9912
    May-25   10,7002,158.00 2,141.002,141.002,141.0030.78 0.9811
    May-25   11,4001,477.00 ---27.04 0.94-1
    May-25   11,6001,288.00 1,186.001,186.001,186.0025.97 0.9233
    May-25   12,000924.00 ---23.84 0.85-16
    May-25   12,100838.00 ---23.30 0.82-3
    May-25   12,150795.00 715.00715.00715.0023.04 0.8112
    May-25   12,200753.00 ---22.77 0.79-10
    May-25   12,300671.00 591.00591.00591.0022.23 0.7649
    May-25   12,350632.00 ---21.97 0.75-2
    May-25   12,400593.00 ---21.70 0.73-3
    May-25   12,500517.00 ---21.17 0.69-11
    May-25   12,550481.00 ---20.90 0.66-1
    May-25   12,600446.00 ---20.63 0.64-7
    May-25   12,700379.00 340.00340.00275.0020.10 0.591516
    May-25   12,750347.00 ---19.83 0.57-4
    May-25   12,800317.00 262.00262.00262.0019.56 0.5414
    May-25   12,850288.00 ---19.30 0.51-5
    May-25   12,900262.00 ---19.19 0.48-3
    May-25   13,000216.00 161.00161.00161.0019.02 0.43124
    May-25   13,100175.00 155.00155.00153.0018.84 0.37611
    May-25   13,150157.00 ---18.76 0.35-3
    May-25   13,200140.00 100.00100.0098.0018.67 0.32210
    May-25   13,300111.00 74.0074.0072.0018.50 0.2735
    May-25   13,35097.00 65.0065.0051.0018.41 0.2577
    May-25   13,40085.00 52.0052.0052.0018.32 0.2216
    May-25   13,50065.00 ---18.15 0.18-135
    May-25   13,55056.00 ---18.06 0.16-5
    May-25   13,60048.00 25.0025.0025.0017.98 0.1426
    May-25   13,70035.00 55.0055.0055.0017.80 0.11212
    May-25   13,75030.00 ---17.72 0.10-2
    May-25   13,80025.00 ---17.63 0.09-65
    May-25   14,00012.00 ---17.28 0.05-10
    May-25   14,1008.00 ---17.11 0.03-1
    Jun-25   7,4005,413.00 ---42.45 1.00-13
    Jun-25   7,6005,214.00 ---41.58 0.99-2
    Jun-25   7,7005,115.00 ---41.14 0.99-25
    Jun-25   7,8005,015.00 ---40.71 0.99-11
    Jun-25   7,9004,916.00 ---40.27 0.99-1
    Jun-25   8,0004,816.00 ---39.83 0.99-5
    Jun-25   9,0003,824.00 ---35.47 0.99-3
    Jun-25   9,4003,429.00 ---33.72 0.98-1
    Jun-25   10,2002,645.00 ---30.23 0.96-1
    Jun-25   10,6002,259.00 ---28.49 0.95-1
    Jun-25   11,0001,881.00 ---26.74 0.92-12
    Jun-25   11,1001,788.00 ---26.31 0.91-1
    Jun-25   11,2001,696.00 ---25.87 0.90-11
    Jun-25   11,3001,604.00 ---25.43 0.89-3
    Jun-25   11,4001,514.00 ---25.00 0.88-6
    Jun-25   11,5001,424.00 ---24.56 0.86-39
    Jun-25   11,7001,249.00 ---23.69 0.83-6
    Jun-25   11,8001,163.00 ---23.25 0.81-5
    Jun-25   11,9001,079.00 ---22.82 0.79-4
    Jun-25   12,000997.00 ---22.38 0.77-17
    Jun-25   12,100916.00 ---21.94 0.75-5
    Jun-25   12,200838.00 ---21.51 0.72-5
    Jun-25   12,300762.00 ---21.07 0.70-9
    Jun-25   12,400689.00 590.00590.00590.0020.63 0.67113
    Jun-25   12,500618.00 ---20.20 0.63-16
    Jun-25   12,600551.00 ---19.76 0.60-7
    Jun-25   12,700486.00 ---19.32 0.56-37
    Jun-25   12,800426.00 ---18.89 0.53-16
    Jun-25   12,850398.00 ---18.71 0.51-2
    Jun-25   12,900372.00 ---18.61 0.49-11
    Jun-25   13,000324.00 270.00270.00270.0018.40 0.45226
    Jun-25   13,050301.00 ---18.30 0.43-6
    Jun-25   13,100280.00 225.00225.00225.0018.20 0.41203
    Jun-25   13,200240.00 180.00180.00180.0018.00 0.3754
    Jun-25   13,250221.00 ---17.90 0.35-2
    Jun-25   13,300203.00 ---17.80 0.33-10
    Jun-25   13,400171.00 119.00119.00119.0017.59 0.29208
    Jun-25   13,500142.00 ---17.39 0.26-26
    Jun-25   13,550129.00 ---17.29 0.24-2
    Jun-25   13,600117.00 ---17.19 0.22-34
    Jun-25   13,650106.00 ---17.09 0.21-100
    Jun-25   13,70095.00 77.0077.0077.0016.99 0.19114
    Jun-25   13,75085.00 ---16.88 0.18-1
    Jun-25   13,80076.00 ---16.78 0.16-13
    Jun-25   13,90060.00 ---16.58 0.14-3
    Jun-25   14,00047.00 ---16.38 0.11-28
    Jun-25   14,05041.00 ---16.28 0.10-3
    Jun-25   14,10036.00 ---16.18 0.09-2
    Jun-25   14,30020.00 ---15.77 0.06-2
    Sep-25   7,0005,726.00 ---37.97 0.99-1
    Sep-25   8,0004,744.00 ---34.47 0.98-7
    Sep-25   9,0003,775.00 ---30.98 0.96-1
    Sep-25   9,3003,488.00 ---29.93 0.95-1
    Sep-25   9,4003,393.00 ---29.58 0.94-2
    Sep-25   9,6003,203.00 ---28.88 0.94-1
    Sep-25   10,0002,828.00 ---27.48 0.92-1
    Sep-25   10,4002,460.00 ---26.08 0.89-1
    Sep-25   10,5002,369.00 ---25.73 0.88-1
    Sep-25   10,8002,101.00 ---24.68 0.86-1
    Sep-25   11,0001,926.00 ---23.98 0.84-4
    Sep-25   11,3001,669.00 ---22.93 0.80-32
    Sep-25   11,4001,586.00 ---22.58 0.79-2
    Sep-25   11,5001,503.00 ---22.23 0.78-4
    Sep-25   11,6001,422.00 ---21.88 0.76-2
    Sep-25   11,7001,342.00 ---21.53 0.75-1
    Sep-25   11,8001,263.00 ---21.18 0.73-3
    Sep-25   11,9001,186.00 ---20.83 0.71-2
    Sep-25   12,0001,110.00 ---20.48 0.70-28
    Sep-25   12,200964.00 ---19.78 0.66-3
    Sep-25   12,300893.00 ---19.43 0.63-1
    Sep-25   12,400825.00 ---19.08 0.61-1
    Sep-25   12,500759.00 ---18.73 0.59-5
    Sep-25   12,600695.00 ---18.38 0.56-5
    Sep-25   12,700633.00 ---18.03 0.54-1
    Sep-25   12,800576.00 ---17.75 0.51-4
    Sep-25   12,900526.00 ---17.62 0.48-2
    Sep-25   13,000479.00 415.00415.00415.0017.49 0.46118
    Sep-25   13,100435.00 ---17.36 0.43-1
    Sep-25   13,200393.00 ---17.23 0.40-20
    Sep-25   13,400318.00 ---16.97 0.35-22
    Sep-25   13,500284.00 ---16.84 0.32-7
    Sep-25   13,600253.00 ---16.71 0.30-10
    Sep-25   13,700224.00 ---16.58 0.28-3
    Sep-25   13,800198.00 ---16.45 0.25-22
    Sep-25   13,900174.00 ---16.32 0.23-2
    Sep-25   14,000151.00 ---16.18 0.21-15
    Sep-25   14,100132.00 ---16.05 0.19-1
    Sep-25   14,200114.00 ---15.92 0.17-35
    Sep-25   14,30098.00 55.0055.0055.0015.79 0.1511
    Sep-25   14,40083.00 ---15.66 0.13-1
    Dec-25   6,6006,024.00 ---36.00 0.98-3
    Dec-25   7,3005,344.00 ---33.88 0.97-39
    Dec-25   7,4005,248.00 ---33.58 0.97-35
    Dec-25   7,5005,151.00 ---33.28 0.97-36
    Dec-25   7,6005,055.00 ---32.98 0.97-31
    Dec-25   8,4004,290.00 ---30.56 0.95-1
    Dec-25   8,6004,100.00 ---29.95 0.94-5,000
    Dec-25   9,0003,725.00 ---28.75 0.93-400
    Dec-25   9,4003,355.00 ---27.54 0.91-1
    Dec-25   9,5003,263.00 ---27.24 0.91-20
    Dec-25   9,6003,172.00 ---26.93 0.90-20
    Dec-25   9,8002,991.00 ---26.33 0.89-1
    Dec-25   10,0002,811.00 ---25.73 0.88-1
    Dec-25   10,1002,722.00 ---25.42 0.87-1
    Dec-25   10,2002,634.00 ---25.12 0.86-2
    Dec-25   10,4002,459.00 ---24.52 0.85-1
    Dec-25   10,6002,286.00 ---23.91 0.83-18,000
    Dec-25   10,8002,117.00 ---23.31 0.81-32
    Dec-25   11,0001,950.00 ---22.71 0.79-10,003
    Dec-25   11,1001,868.00 ---22.40 0.78-1,500
    Dec-25   11,2001,787.00 ---22.10 0.77-1,000
    Dec-25   11,3001,707.00 ---21.80 0.76-6,001
    Dec-25   11,4001,628.00 ---21.50 0.75-15,002
    Dec-25   11,5001,550.00 ---21.19 0.73-1,506
    Dec-25   11,6001,473.00 ---20.89 0.72-11,001
    Dec-25   11,7001,397.00 ---20.59 0.70-5
    Dec-25   11,8001,323.00 ---20.29 0.69-3,001
    Dec-25   11,9001,250.00 ---19.99 0.67-5,022
    Dec-25   12,0001,178.00 ---19.68 0.66-24
    Dec-25   12,2001,039.00 ---19.08 0.62-2
    Dec-25   12,300972.00 ---18.78 0.60-9
    Dec-25   12,400907.00 ---18.48 0.58-15
    Dec-25   12,500843.00 ---18.17 0.56-2
    Dec-25   12,600782.00 ---17.87 0.54-1
    Dec-25   12,800673.00 ---17.48 0.50-4
    Dec-25   12,900625.00 ---17.36 0.48-9
    Dec-25   13,000579.00 ---17.25 0.46-25
    Dec-25   13,100536.00 ---17.14 0.43-4
    Dec-25   13,200494.00 420.00420.00420.0017.02 0.4153
    Dec-25   13,300455.00 ---16.91 0.39-21
    Dec-25   13,400418.00 ---16.80 0.37-8
    Dec-25   13,500383.00 ---16.69 0.35-9
    Dec-25   13,600349.00 269.00269.00269.0016.57 0.3359
    Dec-25   13,700318.00 ---16.46 0.31-21
    Dec-25   13,900261.00 ---16.23 0.27-1
    Dec-25   14,000236.00 ---16.12 0.25-6
    Dec-25   14,100212.00 ---16.01 0.23-4
    Dec-25   14,200190.00 ---15.89 0.21-20
    Dec-25   14,400151.00 ---15.67 0.18-1
    Dec-25   14,500134.00 ---15.56 0.16-5
    Dec-25   14,600119.00 ---15.44 0.15-20
    Dec-25   14,700105.00 ---15.33 0.14-2
    Dec-25   14,80092.00 ---15.22 0.12-1
    Mar-26   9,0003,739.00 ---27.29 0.91-5
    Mar-26   12,4001,006.00 ---18.17 0.57-1
    Mar-26   12,800774.00 ---17.26 0.50-1
    Mar-26   12,900725.00 ---17.13 0.48-1
    Mar-26   13,000677.00 590.00590.00590.0016.99 0.4611
    Mar-26   13,600432.00 ---16.19 0.35-2
    Mar-26   13,700397.00 ---16.05 0.33-1
    Mar-26   14,300228.00 ---15.25 0.22-1
    Mar-26   14,500185.00 ---14.98 0.19-1
    Jun-26   11,4001,665.00 ---20.39 0.69-32
    Jun-26   14,900118.00 ---13.73 0.13-2
    Sep-26   12,2001,149.00 ---18.07 0.56-32
    Dec-26   8,3004,147.00 ---27.02 0.88-655
    Dec-26   8,6003,889.00 ---26.34 0.87-1,250
    Dec-26   10,5002,346.00 ---21.97 0.74-30
    Dec-26   12,2001,181.00 ---18.07 0.55-32









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10,200- ---48.19 --16
    Apr-25 w0   10,300- ---47.62 --6
    Apr-25 w0   10,400- ---47.04 --10
    Apr-25 w0   10,500- ---46.46 --4
    Apr-25 w0   10,600- ---45.89 --8
    Apr-25 w0   10,700- ---45.31 --23
    Apr-25 w0   10,800- ---44.73 --2
    Apr-25 w0   10,900- ---44.15 --23
    Apr-25 w0   11,000- ---43.58 --7
    Apr-25 w0   11,100- ---43.00 --13
    Apr-25 w0   11,200- ---42.42 --2
    Apr-25 w0   11,250- ---42.13 --3
    Apr-25 w0   11,300- ---41.85 --9
    Apr-25 w0   11,400- ---41.27 --1
    Apr-25 w0   11,500- ---40.69 --56
    Apr-25 w0   11,600- ---40.11 --5
    Apr-25 w0   11,625- ---39.97 --2
    Apr-25 w0   11,650- ---39.82 --6
    Apr-25 w0   11,675- ---39.68 --11
    Apr-25 w0   11,700- ---39.54 --4
    Apr-25 w0   11,750- ---39.25 --3
    Apr-25 w0   11,800- ---38.96 --21
    Apr-25 w0   11,900- ---38.38 --8
    Apr-25 w0   11,950- ---38.09 --2
    Apr-25 w0   12,000- ---37.80 --169
    Apr-25 w0   12,050- ---37.52 --109
    Apr-25 w0   12,075- ---37.37 --1
    Apr-25 w0   12,100- ---37.23 --7
    Apr-25 w0   12,150- ---36.94 --6
    Apr-25 w0   12,200- ---36.65 --282
    Apr-25 w0   12,250- ---36.36 --16
    Apr-25 w0   12,300- ---36.07 --32
    Apr-25 w0   12,3501.00 ---35.78 -0.01-85
    Apr-25 w0   12,4001.00 ---35.50 -0.01-7
    Apr-25 w0   12,4502.00 ---35.21 -0.02-7
    Apr-25 w0   12,4752.00 8.0010.008.0035.06 -0.0222
    Apr-25 w0   12,5003.00 8.0011.008.0034.92 -0.03421
    Apr-25 w0   12,5254.00 12.0014.0012.0034.77 -0.0444
    Apr-25 w0   12,5505.00 16.0022.0016.0034.63 -0.053108
    Apr-25 w0   12,6007.00 20.0029.0020.0034.34 -0.07321
    Apr-25 w0   12,6259.00 22.0022.0020.0034.20 -0.0922
    Apr-25 w0   12,65012.00 7.009.007.0034.05 -0.10316
    Apr-25 w0   12,70018.00 18.0047.0018.0033.76 -0.151333
    Apr-25 w0   12,72522.00 24.0041.0024.0033.62 -0.1723
    Apr-25 w0   12,75026.00 ---33.48 -0.20-6
    Apr-25 w0   12,80038.00 20.0095.0020.0033.19 -0.27913
    Apr-25 w0   12,82545.00 35.00109.0035.0033.04 -0.3187
    Apr-25 w0   12,85053.00 28.00120.0028.0032.90 -0.3573
    Apr-25 w0   12,87562.00 85.0085.0085.0032.75 -0.3912
    Apr-25 w0   12,90072.00 ---32.61 -0.43-38
    Apr-25 w0   12,95095.00 75.0075.0075.0032.38 -0.5227
    Apr-25 w0   13,000123.00 175.00230.00175.0032.30 -0.61238
    Apr-25 w0   13,050156.00 ---32.22 -0.69-3
    Apr-25 w0   13,100193.00 ---32.15 -0.77-11
    Apr-25 w0   13,150233.00 ---32.07 -0.83-9
    Apr-25 w0   13,200276.00 369.00369.00369.0031.99 -0.88419
    Apr-25 w0   13,250321.00 ---31.92 -0.92-10
    Apr-25 w0   13,300368.00 474.00474.00474.0031.84 -0.951014
    Apr-25 w0   13,350416.00 ---31.76 -0.97-3
    Apr-25 w0   13,400465.00 ---31.68 -0.98-208
    Apr-25 w0   13,450514.00 ---31.61 -0.99-2
    Apr-25 w0   13,500564.00 ---31.53 -0.99-17
    Apr-25 w0   13,550614.00 ---31.45 -1.00-1
    Apr-25 w0   13,600664.00 ---31.37 -1.00-1
    Apr-25 w0   13,700764.00 ---31.22 -1.00-1
    Apr-25 w0   13,750814.00 ---31.14 -1.00-1
    Apr-25 w4   11,200- ---30.37 --2
    Apr-25 w4   11,5001.00 ---28.71 -0.01-2
    Apr-25 w4   11,9006.00 ---26.49 -0.03-1
    Apr-25 w4   12,0009.00 28.0029.0028.0025.94 -0.0434
    Apr-25 w4   12,20018.00 22.0035.0022.0024.83 -0.0844
    Apr-25 w4   12,30027.00 34.0045.0034.0024.28 -0.1122
    Apr-25 w4   12,40038.00 60.0060.0060.0023.73 -0.1523
    Apr-25 w4   12,45045.00 ---23.45 -0.17-4
    Apr-25 w4   12,60074.00 77.0077.0077.0022.62 -0.2611
    Apr-25 w4   12,700101.00 106.00116.00101.0022.06 -0.3333
    Apr-25 w4   13,000234.00 ---20.84 -0.60-1
    Apr-25 w4   13,050265.00 ---20.75 -0.64-2
    Apr-25 w4   13,100298.00 ---20.67 -0.69-1
    May-25 w1   12,05036.00 54.0054.0054.0024.65 -0.1122
    May-25 w1   12,10041.00 60.0060.0060.0024.37 -0.1222
    May-25 w1   12,35076.00 ---23.00 -0.21-1
    May-25 w1   12,40086.00 106.00106.00106.0022.72 -0.2311
    May-25 w1   12,600136.00 140.00140.00140.0021.62 -0.3421
    May-25 w2   12,00054.00 68.0068.0068.0024.48 -0.1322
    May-25 w2   12,600171.00 175.00175.00175.0021.21 -0.3611
    May-25   10,0002.00 ---34.50 -0.01-1
    May-25   10,6006.00 ---31.30 -0.01-1
    May-25   10,8009.00 ---30.23 -0.02-53
    May-25   11,00012.00 ---29.16 -0.03-3
    May-25   11,10015.00 ---28.62 -0.03-5
    May-25   11,20018.00 29.0029.0029.0028.09 -0.04222
    May-25   11,30021.00 27.0027.0020.0027.56 -0.051151
    May-25   11,50030.00 38.0038.0038.0026.49 -0.0711
    May-25   11,55033.00 41.0041.0041.0026.22 -0.0711
    May-25   11,60036.00 43.0043.0043.0025.95 -0.0812
    May-25   11,65039.00 ---25.69 -0.09-7
    May-25   11,70042.00 54.0054.0054.0025.42 -0.0911
    May-25   11,80050.00 ---24.89 -0.11-5
    May-25   11,90060.00 81.0081.0081.0024.35 -0.1311
    May-25   11,95065.00 ---24.08 -0.14-2
    May-25   12,00071.00 90.0098.0090.0023.82 -0.15214
    May-25   12,10084.00 93.0097.0093.0023.28 -0.1727
    May-25   12,20099.00 ---22.75 -0.20-14
    May-25   12,250108.00 106.00106.00106.0022.48 -0.2212
    May-25   12,300117.00 136.00137.00136.0022.21 -0.2434
    May-25   12,350127.00 ---21.95 -0.25-1
    May-25   12,400138.00 135.00153.00135.0021.68 -0.271721
    May-25   12,450150.00 141.00193.00141.0021.41 -0.29515
    May-25   12,500163.00 ---21.15 -0.31-11
    May-25   12,550176.00 ---20.88 -0.33-1
    May-25   12,600191.00 220.00233.00220.0020.61 -0.3626
    May-25   12,650207.00 ---20.35 -0.38-1
    May-25   12,700224.00 256.00276.00256.0020.08 -0.4138
    May-25   12,750242.00 ---19.81 -0.43-4
    May-25   12,800261.00 296.00296.00296.0019.54 -0.4617
    May-25   12,900307.00 338.00338.00338.0019.17 -0.5115
    May-25   12,950333.00 ---19.08 -0.54-1
    May-25   13,000360.00 420.00420.00420.0019.00 -0.57121
    May-25   13,100420.00 ---18.82 -0.62-2
    May-25   13,150451.00 ---18.74 -0.65-1
    May-25   13,200484.00 536.00536.00536.0018.65 -0.68411
    May-25   13,250519.00 ---18.56 -0.70-1
    May-25   13,300554.00 621.00621.00621.0018.48 -0.731015
    May-25   13,350591.00 ---18.39 -0.75-1
    May-25   13,400629.00 ---18.30 -0.77-3
    May-25   13,500708.00 ---18.13 -0.82-6
    Jun-25   6,600- ---44.86 --1
    Jun-25   7,000- ---43.12 --501
    Jun-25   7,7001.00 ---40.06 --3
    Jun-25   8,0001.00 ---38.75 --2
    Jun-25   8,1001.00 ---38.32 --3
    Jun-25   8,4002.00 ---37.01 --1
    Jun-25   8,5002.00 ---36.57 --1
    Jun-25   9,0004.00 ---34.39 -0.01-6
    Jun-25   9,1004.00 ---33.95 -0.01-32
    Jun-25   9,2005.00 ---33.52 -0.01-17
    Jun-25   9,3006.00 ---33.08 -0.01-9
    Jun-25   9,4006.00 ---32.64 -0.01-15
    Jun-25   9,5007.00 16.0016.0016.0032.21 -0.0116
    Jun-25   9,6008.00 ---31.77 -0.01-7
    Jun-25   9,7009.00 ---31.33 -0.01-3
    Jun-25   9,80011.00 21.0022.0021.0030.90 -0.0238
    Jun-25   9,90012.00 ---30.46 -0.02-28
    Jun-25   10,00014.00 26.0026.0026.0030.03 -0.022526
    Jun-25   10,10015.00 ---29.59 -0.02-25
    Jun-25   10,20017.00 ---29.15 -0.03-17
    Jun-25   10,30020.00 ---28.72 -0.03-16
    Jun-25   10,40022.00 ---28.28 -0.04-19
    Jun-25   10,50025.00 ---27.84 -0.04-17
    Jun-25   10,60028.00 ---27.41 -0.04-22
    Jun-25   10,70032.00 ---26.97 -0.05-11
    Jun-25   10,80036.00 ---26.54 -0.06-12
    Jun-25   10,90041.00 ---26.10 -0.06-20
    Jun-25   11,00046.00 55.0057.0055.0025.66 -0.07250
    Jun-25   11,10052.00 ---25.23 -0.08-6
    Jun-25   11,20058.00 ---24.79 -0.09-14
    Jun-25   11,30065.00 90.0090.0090.0024.35 -0.10112
    Jun-25   11,40074.00 ---23.92 -0.11-5
    Jun-25   11,50083.00 100.00100.00100.0023.48 -0.12170
    Jun-25   11,60093.00 111.00111.00111.0023.04 -0.1417
    Jun-25   11,700105.00 ---22.61 -0.16-254
    Jun-25   11,800118.00 ---22.17 -0.17-2,004
    Jun-25   11,900132.00 ---21.74 -0.19-251
    Jun-25   12,000149.00 ---21.30 -0.21-20,017
    Jun-25   12,100167.00 ---20.86 -0.24-102
    Jun-25   12,150177.00 ---20.64 -0.25-2
    Jun-25   12,200187.00 210.00210.00210.0020.43 -0.26267
    Jun-25   12,300210.00 ---19.99 -0.29-2
    Jun-25   12,350222.00 ---19.77 -0.31-1
    Jun-25   12,400235.00 ---19.55 -0.32-7
    Jun-25   12,500264.00 ---19.12 -0.36-22
    Jun-25   12,600295.00 335.00343.00335.0018.68 -0.3937
    Jun-25   12,700330.00 ---18.24 -0.43-1
    Jun-25   12,800369.00 420.00420.00420.0017.81 -0.47213
    Jun-25   12,850390.00 ---17.63 -0.49-2
    Jun-25   12,900415.00 ---17.53 -0.51-202
    Jun-25   12,950440.00 ---17.42 -0.53-3
    Jun-25   13,000466.00 ---17.32 -0.55-18
    Jun-25   13,100522.00 ---17.12 -0.59-2
    Jun-25   13,200582.00 ---16.92 -0.64-1
    Jun-25   13,300646.00 630.00645.00630.0016.72 -0.68229
    Jun-25   13,500787.00 ---16.31 -0.75-18
    Jun-25   13,600863.00 934.00934.00934.0016.11 -0.7921
    Jun-25   13,700942.00 ---15.91 -0.82-2
    Jun-25   13,8001,024.00 ---15.70 -0.85-1
    Sep-25   6,4002.00 ---38.50 --1
    Sep-25   6,6003.00 ---37.80 --2
    Sep-25   6,9004.00 ---36.75 --1
    Sep-25   8,00012.00 ---32.90 -0.01-1
    Sep-25   8,20014.00 25.0025.0025.0032.20 -0.013-
    Sep-25   8,40017.00 ---31.51 -0.02-1
    Sep-25   8,50019.00 32.0032.0032.0031.16 -0.02310
    Sep-25   8,60020.00 ---30.81 -0.02-2
    Sep-25   8,70022.00 35.0035.0035.0030.46 -0.0227
    Sep-25   8,80024.00 ---30.11 -0.02-7
    Sep-25   8,90026.00 46.0046.0046.0029.76 -0.03412
    Sep-25   9,00029.00 ---29.41 -0.03-13
    Sep-25   9,10031.00 ---29.06 -0.03-5
    Sep-25   9,20034.00 ---28.71 -0.03-5
    Sep-25   9,30037.00 ---28.36 -0.04-2
    Sep-25   9,40040.00 ---28.01 -0.04-3
    Sep-25   9,50043.00 ---27.66 -0.04-5
    Sep-25   9,70051.00 ---26.96 -0.05-5
    Sep-25   9,80055.00 ---26.61 -0.05-5
    Sep-25   9,90060.00 ---26.26 -0.06-27
    Sep-25   10,00065.00 ---25.91 -0.06-7
    Sep-25   10,10070.00 85.0090.0080.0025.56 -0.0737
    Sep-25   10,20076.00 ---25.21 -0.07-6
    Sep-25   10,30082.00 ---24.86 -0.08-11
    Sep-25   10,40089.00 ---24.51 -0.09-18
    Sep-25   10,50096.00 ---24.16 -0.09-7
    Sep-25   10,600104.00 101.00101.00101.0023.81 -0.1015
    Sep-25   10,700112.00 124.00124.00101.0023.46 -0.1127
    Sep-25   10,800121.00 ---23.11 -0.12-6
    Sep-25   10,900131.00 144.00144.00144.0022.76 -0.13110
    Sep-25   11,000141.00 156.00156.00156.0022.41 -0.141104
    Sep-25   11,100152.00 ---22.06 -0.15-100
    Sep-25   11,200164.00 ---21.71 -0.16-8
    Sep-25   11,300177.00 ---21.36 -0.17-2
    Sep-25   11,500207.00 ---20.66 -0.20-1
    Sep-25   11,600223.00 ---20.31 -0.21-1
    Sep-25   11,700241.00 ---19.96 -0.23-4
    Sep-25   11,800260.00 ---19.61 -0.25-2
    Sep-25   11,900280.00 ---19.26 -0.27-2
    Sep-25   12,000302.00 ---18.91 -0.28-62
    Sep-25   12,100326.00 ---18.56 -0.31-3
    Sep-25   12,200351.00 ---18.21 -0.33-4
    Sep-25   12,300379.00 ---17.86 -0.35-2
    Sep-25   12,400408.00 ---17.51 -0.37-4
    Sep-25   12,500440.00 ---17.16 -0.40-3
    Sep-25   12,600475.00 ---16.81 -0.43-7
    Sep-25   12,700512.00 ---16.46 -0.45-8
    Sep-25   12,800553.00 ---16.18 -0.48-1
    Sep-25   12,900603.00 ---16.05 -0.51-1
    Sep-25   13,000655.00 ---15.92 -0.54-17
    Sep-25   13,8001,178.00 ---14.88 -0.76-1
    Sep-25   14,0001,335.00 ---14.61 -0.81-21
    Sep-25   14,2001,500.00 ---14.35 -0.85-2
    Sep-25   14,4001,673.00 ---14.09 -0.89-3
    Dec-25   6,5008.00 ---34.61 -0.01-1
    Dec-25   6,6009.00 ---34.31 -0.01-2
    Dec-25   6,90012.00 ---33.40 -0.01-1
    Dec-25   7,00013.00 ---33.10 -0.01-711
    Dec-25   7,40019.00 ---31.89 -0.01-2
    Dec-25   7,60022.00 ---31.29 -0.02-2
    Dec-25   7,90028.00 ---30.38 -0.02-4
    Dec-25   8,00031.00 ---30.08 -0.02-10
    Dec-25   8,10033.00 ---29.78 -0.03-1
    Dec-25   8,30039.00 ---29.17 -0.03-5
    Dec-25   8,60048.00 ---28.26 -0.04-5,002
    Dec-25   8,70052.00 ---27.96 -0.04-1
    Dec-25   8,90060.00 ---27.36 -0.05-2
    Dec-25   9,00064.00 ---27.06 -0.05-503
    Dec-25   9,10068.00 ---26.75 -0.05-1
    Dec-25   9,40084.00 ---25.85 -0.06-1
    Dec-25   9,50090.00 ---25.55 -0.07-9
    Dec-25   9,60096.00 ---25.24 -0.07-2
    Dec-25   9,900117.00 ---24.34 -0.09-1
    Dec-25   10,000125.00 140.00140.00140.0024.04 -0.1016
    Dec-25   10,100133.00 135.00135.00135.0023.73 -0.1011
    Dec-25   10,200142.00 ---23.43 -0.11-2
    Dec-25   10,500172.00 ---22.53 -0.13-12
    Dec-25   10,600183.00 ---22.22 -0.14-18,000
    Dec-25   10,800207.00 ---21.62 -0.16-33
    Dec-25   10,900221.00 ---21.32 -0.17-1
    Dec-25   11,000235.00 ---21.02 -0.18-10,003
    Dec-25   11,100250.00 ---20.71 -0.19-1,500
    Dec-25   11,200266.00 ---20.41 -0.20-1,000
    Dec-25   11,300283.00 ---20.11 -0.21-6,000
    Dec-25   11,400301.00 ---19.81 -0.23-15,002
    Dec-25   11,500319.00 ---19.50 -0.24-1,503
    Dec-25   11,600340.00 ---19.20 -0.26-11,002
    Dec-25   11,700361.00 ---18.90 -0.27-1
    Dec-25   11,800384.00 ---18.60 -0.29-3,007
    Dec-25   11,900408.00 ---18.30 -0.30-5,002
    Dec-25   12,000433.00 ---17.99 -0.32-16
    Dec-25   12,100461.00 ---17.69 -0.34-3
    Dec-25   12,200489.00 ---17.39 -0.36-3
    Dec-25   12,300520.00 ---17.09 -0.38-1
    Dec-25   12,500587.00 ---16.48 -0.42-10
    Dec-25   12,700663.00 731.00731.00731.0015.90 -0.47100102
    Dec-25   13,000816.00 ---15.56 -0.54-2,019
    Dec-25   13,100871.00 ---15.45 -0.57-1
    Dec-25   13,200929.00 ---15.33 -0.59-1
    Dec-25   13,300990.00 ---15.22 -0.61-1
    Dec-25   13,4001,053.00 ---15.11 -0.64-1
    Dec-25   13,6001,185.00 ---14.88 -0.68-2
    Dec-25   14,2001,631.00 ---14.20 -0.80-1
    Mar-26   8,00051.00 ---28.24 -0.03-4
    Mar-26   8,50072.00 ---26.90 -0.05-6
    Mar-26   9,900168.00 ---23.14 -0.11-2
    Mar-26   10,000178.00 ---22.87 -0.12-6
    Mar-26   10,200200.00 ---22.34 -0.13-1
    Mar-26   11,800477.00 ---18.04 -0.30-3
    Mar-26   13,000915.00 ---15.26 -0.53-1
    Mar-26   13,2001,023.00 ---14.99 -0.57-1
    Mar-26   13,5001,202.00 ---14.59 -0.64-1
    Mar-26   15,0002,349.00 ---12.58 -0.89-7
    Mar-26   15,2002,528.00 ---12.31 -0.91-1
    Mar-26   15,3002,619.00 ---12.18 -0.92-2
    Mar-26   15,5002,804.00 ---11.91 -0.94-2
    Jun-26   8,00081.00 ---27.20 -0.05-300
    Jun-26   9,500189.00 ---23.37 -0.11-350
    Jun-26   10,200272.00 ---21.58 -0.16-1
    Jun-26   11,300466.00 ---18.76 -0.27-32
    Jun-26   11,400489.00 ---18.51 -0.28-32
    Jun-26   11,500513.00 ---18.25 -0.29-32
    Jun-26   11,600538.00 ---18.00 -0.31-32
    Dec-26   8,600192.00 ---24.22 -0.09-1,250




    STOCK OPTIONS

    Previous Close116.1016/04/25
    ACCIONA Close 115.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   125.00- ---37.27 --1
    May-25   115.004.75 5.255.255.2531.20 0.5612
    May-25   125.001.17 ---30.44 0.21-1
    Jun-25   120.004.27 4.004.004.0029.74 0.43310
    Jun-25   125.002.62 ---29.30 0.30-4
    Jun-25   130.001.50 1.261.261.2628.85 0.2022
    Jun-25   135.000.80 ---28.41 0.12-10
    Jun-25   150.000.07 ---27.07 0.01-1
    Sep-25   105.0014.18 ---31.62 0.75-1
    Sep-25   110.0010.76 ---30.54 0.66-126
    Sep-25   125.004.00 ---28.88 0.34-6
    Sep-25   145.000.81 ---28.01 0.09-5
    Dec-25   115.009.50 ---28.72 0.53-1
    Dec-25   125.005.73 ---28.27 0.37-1
    Dec-25   135.003.32 ---27.96 0.24-1
    Dec-25   140.002.55 ---27.80 0.20-4
    Dec-25   145.001.87 ---27.64 0.16-3
    Mar-26   120.008.77 ---27.43 0.46-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   115.000.54 ---37.77 -0.34-1
    Apr-25 w0   120.004.13 ---37.30 -0.96-1
    May-25   110.001.94 ---33.38 -0.27-2
    May-25   115.003.68 ---31.60 -0.44-2
    Jun-25   82.000.11 ---39.51 -0.01-26
    Jun-25   94.000.59 ---36.10 -0.07-1
    Jun-25   98.000.95 ---34.96 -0.11-10
    Jun-25   105.002.11 ---32.96 -0.21-5
    Jun-25   115.005.27 ---30.12 -0.44-5
    Sep-25   82.000.90 ---34.82 -0.07-188
    Sep-25   94.002.56 ---32.23 -0.18-5
    Sep-25   100.003.99 ---30.94 -0.26-5
    Sep-25   120.0013.20 ---27.33 -0.63-5
    Dec-25   82.001.62 ---33.05 -0.10-230
    Dec-25   100.005.50 ---29.89 -0.28-1
    Dec-25   105.007.21 ---29.01 -0.35-1
    Dec-25   115.0011.76 ---27.26 -0.51-2
    Dec-25   130.0022.00 ---26.65 -0.73-4
    Mar-26   82.002.18 ---31.14 -0.12-47
    Mar-26   110.0010.45 ---27.36 -0.42-2




    Previous Close16.0616/04/25
    ACCIONA ENERGIA Close 16.23






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   19.50- ---30.31 --1
    May-25   20.00- ---29.45 0.01-1
    Jun-25   16.500.63 ---29.08 0.47-10
    Sep-25   15.001.81 ---30.91 0.69-6









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   17.000.77 ---34.53 -1.00-1
    May-25   15.000.20 ---35.48 -0.20-5
    May-25   17.501.46 ---33.84 -0.76-3
    Jun-25   14.000.23 ---34.13 -0.18-1
    Jun-25   14.500.35 ---33.58 -0.24-20
    Jun-25   15.000.50 ---33.04 -0.32-1
    Jun-25   17.001.57 ---31.62 -0.68-1
    Jun-25   18.502.78 ---31.47 -0.86-2
    Jun-25   22.006.14 ---31.11 -0.99-4
    Sep-25   18.503.05 ---30.80 -0.75-1
    Mar-26   21.005.46 ---29.57 -0.82-15




    Previous Close9.6916/04/25
    ACERINOX Close 9.74






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.750.06 ---29.40 0.48-5
    Apr-25 w0   11.00- ---27.22 --8
    Apr-25 w0   11.50- ---26.35 --4
    Apr-25 w0   12.00- ---25.48 --10
    Jun-25   8.501.39 ---33.77 0.85-1
    Jun-25   8.751.18 ---32.79 0.81-5
    Jun-25   9.250.80 ---30.84 0.69-10
    Jun-25   9.500.64 ---29.87 0.61-11
    Jun-25   9.750.49 ---28.92 0.53-5
    Jun-25   10.000.38 ---28.56 0.45-124
    Jun-25   10.500.20 ---27.84 0.29-141
    Jun-25   11.000.10 ---27.12 0.17-6
    Jun-25   11.500.04 ---26.40 0.08-32
    Jun-25   12.000.01 ---25.68 0.03-2
    Jun-25   12.50- ---24.96 0.01-1
    Jun-25   13.50- ---23.53 --3
    Sep-25   9.500.81 ---30.15 0.59-2
    Sep-25   9.750.67 ---29.37 0.53-25
    Sep-25   10.000.56 ---29.14 0.47-155
    Sep-25   10.500.37 ---28.68 0.36-9
    Sep-25   11.000.24 ---28.22 0.26-11
    Sep-25   12.000.09 ---27.29 0.12-4
    Dec-25   9.001.28 ---31.59 0.67-2
    Dec-25   9.500.97 ---30.08 0.58-25
    Dec-25   9.750.84 ---29.35 0.53-25
    Dec-25   10.000.73 ---29.16 0.48-2
    Dec-25   10.500.55 ---28.76 0.39-10
    Dec-25   11.500.28 ---27.97 0.25-3
    Dec-25   12.000.20 ---27.58 0.19-50
    Dec-25   12.500.14 ---27.19 0.14-1
    Dec-25   14.000.04 ---26.01 0.05-45
    Mar-26   8.751.51 ---32.56 0.69-30
    Mar-26   10.000.81 ---29.54 0.49-3
    Mar-26   10.500.63 ---29.13 0.41-41
    Mar-26   11.000.49 ---28.72 0.34-1
    Jun-26   11.500.48 ---29.02 0.31-25
    Jun-26   12.500.29 ---28.17 0.21-25
    Dec-26   9.001.57 ---32.90 0.63-50
    Dec-26   9.251.44 ---32.35 0.60-3
    Dec-26   9.501.31 ---31.81 0.57-6
    Dec-26   9.751.19 ---31.27 0.53-2
    Jun-27   9.001.63 ---32.86 0.62-75
    Jun-27   9.501.38 ---31.97 0.56-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   8.50- ---32.17 --2
    Apr-25 w0   11.001.26 ---24.58 -1.00-1
    May-25   8.750.05 ---32.04 -0.11-1
    May-25   9.000.08 ---30.96 -0.17-3
    May-25   9.500.21 ---28.78 -0.36-1
    May-25   9.750.31 ---27.72 -0.48-1
    May-25   10.500.81 ---26.49 -0.83-2
    May-25   11.001.27 ---25.67 -0.96-12
    Jun-25   6.500.01 ---42.35 -0.01-1
    Jun-25   7.750.04 ---37.47 -0.06-1
    Jun-25   8.250.09 ---35.52 -0.11-43
    Jun-25   8.500.12 ---34.55 -0.15-2
    Jun-25   8.750.17 ---33.57 -0.20-82
    Jun-25   9.000.22 ---32.60 -0.25-95
    Jun-25   9.250.29 ---31.62 -0.32-3
    Jun-25   9.500.38 ---30.65 -0.39-17
    Jun-25   9.750.48 ---29.70 -0.47-416
    Jun-25   10.000.61 ---29.34 -0.55-22
    Jun-25   10.500.94 ---28.62 -0.71-14
    Jun-25   11.001.33 ---27.90 -0.84-13
    Sep-25   8.250.31 ---33.85 -0.23-15
    Sep-25   8.500.38 ---33.05 -0.27-104
    Sep-25   8.750.45 ---32.24 -0.31-40
    Sep-25   9.000.53 ---31.44 -0.36-10
    Sep-25   9.250.63 ---30.64 -0.41-260
    Sep-25   9.500.74 ---29.83 -0.46-121
    Sep-25   10.001.00 ---28.82 -0.57-19
    Sep-25   10.501.34 ---28.36 -0.68-10
    Sep-25   11.001.72 ---27.90 -0.77-3
    Sep-25   13.504.01 ---25.59 -0.98-1
    Dec-25   8.000.36 ---32.64 -0.22-1
    Dec-25   8.500.49 ---31.13 -0.28-34
    Dec-25   9.000.66 ---29.63 -0.36-46
    Dec-25   9.250.75 ---28.88 -0.41-3
    Dec-25   11.001.81 ---26.41 -0.72-27
    Mar-26   7.000.28 ---33.53 -0.15-150
    Mar-26   7.250.33 ---32.82 -0.18-150
    Mar-26   7.500.38 ---32.11 -0.20-150
    Mar-26   7.750.44 ---31.40 -0.23-150
    Mar-26   8.500.66 ---29.27 -0.33-10
    Mar-26   8.750.75 ---28.56 -0.37-1
    Mar-26   9.000.85 ---27.85 -0.41-30
    Mar-26   9.250.96 ---27.14 -0.45-23
    Jun-27   8.751.12 ---22.44 -0.44-1




    Previous Close51.3516/04/25
    ACS Close 51.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   44.007.50 ---47.86 1.00-25
    Apr-25 w0   56.00- ---38.76 --28
    Apr-25 w0   58.00- ---38.58 --10
    Apr-25 w0   60.00- ---38.40 --15
    May-25   56.000.39 ---28.97 0.17-26
    May-25   58.000.16 ---28.79 0.08-1
    May-25   60.000.06 ---28.61 0.04-1
    May-25   62.000.02 ---28.43 0.01-1
    Jun-25   34.0017.66 ---42.92 0.99-1
    Jun-25   37.0014.71 ---40.28 0.98-30
    Jun-25   40.0011.82 ---37.64 0.95-3
    Jun-25   42.009.95 ---35.88 0.93-25
    Jun-25   43.009.03 ---35.00 0.91-25
    Jun-25   45.007.26 ---33.24 0.85-1
    Jun-25   46.006.41 ---32.36 0.82-51
    Jun-25   48.004.82 ---30.60 0.74-1
    Jun-25   50.003.41 ---28.84 0.63-1
    Jun-25   54.001.48 ---27.47 0.38-5
    Jun-25   56.000.92 ---27.43 0.27-27
    Jun-25   58.000.55 ---27.39 0.18-50
    Sep-25   36.0015.74 ---36.86 0.98-25
    Sep-25   45.007.60 ---31.04 0.81-1
    Sep-25   46.006.81 ---30.39 0.78-51
    Sep-25   47.006.05 ---29.74 0.74-2
    Sep-25   48.005.34 ---29.10 0.70-2
    Sep-25   49.004.66 ---28.45 0.65-1
    Sep-25   50.004.02 ---27.80 0.60-3
    Sep-25   52.002.94 ---26.82 0.50-1
    Sep-25   54.002.18 ---26.80 0.40-27
    Sep-25   56.001.58 ---26.77 0.32-26
    Sep-25   58.001.12 ---26.75 0.24-75
    Sep-25   60.000.80 ---26.72 0.18-1
    Dec-25   18.0033.57 ---45.31 1.00-2
    Dec-25   31.0020.64 ---37.91 0.99-3
    Dec-25   33.0018.69 ---36.77 0.98-3
    Dec-25   35.0016.75 ---35.63 0.97-25
    Dec-25   36.0015.80 ---35.06 0.96-25
    Dec-25   37.0014.86 ---34.49 0.95-25
    Dec-25   38.0013.94 ---33.92 0.93-25
    Dec-25   39.0013.03 ---33.35 0.92-25
    Dec-25   40.0012.14 ---32.78 0.90-31
    Dec-25   41.0011.27 ---32.21 0.88-26
    Dec-25   43.009.60 ---31.07 0.83-1
    Dec-25   44.008.82 ---30.50 0.79-3
    Dec-25   46.007.33 ---29.36 0.73-1
    Dec-25   49.005.34 ---27.65 0.62-1
    Dec-25   50.004.72 ---27.08 0.58-2
    Dec-25   52.003.69 ---26.13 0.50-1
    Dec-25   54.002.88 ---25.71 0.42-4
    Dec-25   56.002.18 ---25.30 0.35-3
    Dec-25   58.001.65 ---24.88 0.28-1
    Dec-25   68.000.26 ---22.81 0.07-25
    Dec-25   70.000.17 ---22.40 0.05-75
    Dec-25   72.000.10 ---21.98 0.03-25
    Mar-26   35.0016.80 ---34.35 0.96-25
    Mar-26   36.0015.88 ---33.84 0.95-25
    Mar-26   37.0014.96 ---33.32 0.93-25
    Mar-26   38.0014.05 ---32.81 0.92-25
    Mar-26   39.0013.18 ---32.30 0.89-25
    Mar-26   41.0011.50 ---31.28 0.85-10
    Mar-26   48.006.45 ---27.70 0.64-25
    Mar-26   49.005.82 ---27.19 0.61-25
    Mar-26   52.004.24 ---25.82 0.50-25
    Mar-26   54.003.44 ---25.46 0.44-27
    Mar-26   56.002.73 ---25.09 0.38-25
    Mar-26   70.000.36 ---22.56 0.08-25
    Mar-26   72.000.24 ---22.19 0.06-50
    Jun-26   56.003.26 ---24.72 0.40-1
    Sep-26   56.003.29 ---24.36 0.40-25
    Sep-26   58.002.69 ---24.00 0.35-1
    Mar-27   56.003.88 ---23.97 0.42-25
    Jun-27   28.0023.58 ---33.73 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   41.00- ---51.12 --25
    Apr-25 w0   47.00- ---44.16 --1
    Apr-25 w0   50.000.04 ---40.69 -0.08-25
    Apr-25 w0   52.000.72 ---38.90 -0.68-26
    Apr-25 w0   54.002.50 2.803.002.8038.72 -0.99227
    Apr-25 w0   58.006.50 ---38.36 -1.00-1
    May-25   43.000.13 ---39.85 -0.05-1
    May-25   45.000.26 ---37.58 -0.09-1
    May-25   50.001.17 ---31.92 -0.35-1
    May-25   52.002.02 ---30.17 -0.52-1
    May-25   54.003.27 3.253.253.2529.99 -0.69122
    Jun-25   28.00- ---48.78 --30
    Jun-25   30.000.01 ---47.02 --11
    Jun-25   31.000.01 ---46.14 --25
    Jun-25   34.000.03 ---43.49 -0.01-2
    Jun-25   36.000.05 ---41.73 -0.02-10
    Jun-25   38.000.10 ---39.97 -0.03-50
    Jun-25   39.000.13 ---39.09 -0.04-25
    Jun-25   41.000.23 ---37.33 -0.06-25
    Jun-25   42.000.30 ---36.45 -0.08-53
    Jun-25   43.000.38 ---35.57 -0.10-25
    Jun-25   45.000.62 ---33.81 -0.15-25
    Jun-25   47.000.96 ---32.05 -0.22-5
    Jun-25   48.001.18 ---31.17 -0.27-6
    Jun-25   49.001.46 ---30.29 -0.32-25
    Jun-25   50.001.78 ---29.41 -0.37-25
    Jun-25   52.002.63 ---28.08 -0.50-27
    Sep-25   27.000.04 ---41.63 -0.01-1
    Sep-25   33.000.18 ---37.74 -0.03-35
    Sep-25   34.000.23 ---37.10 -0.04-25
    Sep-25   35.000.28 ---36.45 -0.05-100
    Sep-25   36.000.35 ---35.80 -0.06-25
    Sep-25   37.000.43 ---35.16 -0.08-1
    Sep-25   39.000.62 ---33.86 -0.11-27
    Sep-25   45.001.68 ---29.98 -0.26-75
    Sep-25   46.001.96 ---29.33 -0.29-55
    Sep-25   47.002.24 ---28.68 -0.33-2
    Sep-25   48.002.60 ---28.04 -0.37-25
    Sep-25   49.002.98 ---27.39 -0.41-50
    Sep-25   52.004.39 ---25.76 -0.55-1
    Dec-25   25.000.07 ---39.88 -0.01-20
    Dec-25   28.000.14 ---38.18 -0.02-25
    Dec-25   29.000.17 ---37.61 -0.03-25
    Dec-25   30.000.21 ---37.04 -0.03-25
    Dec-25   31.000.27 ---36.47 -0.04-26
    Dec-25   32.000.32 ---35.90 -0.05-27
    Dec-25   33.000.37 ---35.33 -0.05-25
    Dec-25   34.000.46 ---34.76 -0.06-25
    Dec-25   35.000.55 ---34.19 -0.08-25
    Dec-25   36.000.63 ---33.62 -0.09-25
    Dec-25   37.000.75 ---33.05 -0.10-25
    Dec-25   38.000.88 ---32.48 -0.12-27
    Dec-25   42.001.55 1.711.711.7130.20 -0.2011
    Dec-25   43.001.75 ---29.63 -0.22-50
    Dec-25   44.001.99 ---29.06 -0.25-2
    Dec-25   46.002.55 ---27.92 -0.31-27
    Dec-25   47.002.86 ---27.35 -0.34-200
    Dec-25   48.003.23 ---26.78 -0.37-56
    Dec-25   49.003.61 ---26.21 -0.41-25
    Dec-25   50.004.00 ---25.64 -0.45-1
    Mar-26   28.000.26 ---36.21 -0.03-25
    Mar-26   29.000.31 ---35.69 -0.04-25
    Mar-26   31.000.43 ---34.67 -0.05-25
    Mar-26   32.000.52 ---34.16 -0.06-25
    Mar-26   33.000.61 ---33.65 -0.07-25
    Mar-26   34.000.70 ---33.14 -0.08-25
    Mar-26   39.001.41 ---30.58 -0.16-30
    Mar-26   44.002.56 ---28.02 -0.27-38
    Mar-26   45.002.84 ---27.51 -0.30-25
    Mar-26   46.003.14 ---27.00 -0.32-50
    Mar-26   47.003.51 ---26.49 -0.35-3
    Mar-26   54.006.86 ---23.74 -0.58-1
    Jun-26   30.000.43 ---32.87 -0.05-25
    Jun-26   31.000.52 ---32.40 -0.06-25
    Jun-26   34.000.80 ---30.98 -0.09-10
    Jun-26   41.001.95 ---27.67 -0.20-25
    Jun-26   42.002.18 ---27.20 -0.22-25
    Jun-26   43.002.45 ---26.73 -0.25-25
    Jun-26   44.002.73 ---26.25 -0.27-25
    Jun-26   45.003.00 ---25.78 -0.30-25
    Sep-26   50.005.68 ---22.04 -0.49-25
    Sep-26   52.006.71 ---21.29 -0.55-50
    Sep-26   54.007.95 ---20.93 -0.61-50
    Sep-26   56.009.31 ---20.56 -0.67-50
    Dec-26   23.000.20 ---33.09 -0.02-201
    Dec-26   24.000.26 ---32.67 -0.03-25
    Dec-26   25.000.32 ---32.24 -0.03-25
    Dec-26   27.000.44 ---31.39 -0.05-25
    Dec-26   28.000.53 ---30.96 -0.05-75
    Dec-26   29.000.62 ---30.53 -0.06-75
    Dec-26   30.000.71 ---30.10 -0.07-17
    Dec-26   33.001.08 ---28.82 -0.11-6
    Dec-26   34.001.22 ---28.40 -0.12-25
    Dec-26   35.001.36 ---27.97 -0.13-200
    Jun-27   22.000.26 ---31.72 -0.03-360
    Jun-27   24.000.37 ---30.94 -0.04-85
    Jun-27   28.000.71 ---29.39 -0.07-2
    Jun-27   33.001.35 ---27.44 -0.12-2




    Previous Close215.0016/04/25
    AENA Close 216.80






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   210.006.84 ---29.69 0.98-5
    Apr-25 w0   220.000.28 ---28.00 0.16-502
    Apr-25 w0   230.00- ---27.12 --5
    May-25   240.000.04 ---21.23 0.01-1
    Jun-25   175.0041.85 ---35.20 1.00-5
    Jun-25   190.0026.86 ---31.85 1.00-5
    Jun-25   195.0021.97 ---30.74 0.97-5
    Jun-25   200.0017.18 ---29.63 0.92-3
    Jun-25   220.004.36 ---25.46 0.32-5
    Jun-25   230.001.92 ---24.13 0.17-28
    Sep-25   175.0041.83 ---31.17 1.00-5
    Sep-25   180.0036.83 ---30.39 1.00-5
    Sep-25   190.0027.27 ---28.84 0.92-5
    Sep-25   200.0019.37 ---27.29 0.63-5
    Sep-25   210.0013.51 ---25.74 0.52-5
    Sep-25   230.005.49 ---23.50 0.29-20
    Sep-25   240.003.14 ---22.61 0.19-15
    Dec-25   210.0016.66 ---24.48 0.54-1
    Dec-25   220.0011.77 ---23.37 0.44-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   195.00- ---32.35 --5
    Apr-25 w0   200.00- ---31.32 --123
    Apr-25 w0   210.000.02 ---29.24 -0.02-5
    May-25   185.000.53 ---27.80 -0.07-1
    May-25   200.002.82 2.362.472.3624.66 -0.291043
    Jun-25   155.000.19 ---34.08 -0.02-1
    Jun-25   160.000.30 ---32.96 -0.03-1
    Jun-25   180.001.32 ---28.50 -0.10-5
    Jun-25   185.001.91 ---27.39 -0.15-1
    Jun-25   195.003.62 ---25.16 -0.26-9
    Jun-25   230.0023.25 ---18.55 -0.92-5
    Sep-25   130.000.24 ---34.60 -0.01-1
    Sep-25   185.004.77 ---26.06 -0.22-5
    Sep-25   190.005.88 6.216.216.2125.28 -0.2655
    Sep-25   195.007.25 7.677.677.6724.51 -0.31510
    Sep-25   210.0012.87 ---22.18 -0.49-5
    Sep-25   230.0025.30 ---19.94 -0.77-5
    Dec-25   155.002.12 ---28.97 -0.08-5
    Dec-25   200.0011.24 ---23.02 -0.37-5




    Previous Close9.4016/04/25
    ALMIRALL Close 9.39






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.50- ---23.32 --20
    Jun-25   9.250.47 ---27.34 0.58-36
    Jun-25   9.500.34 ---27.32 0.48-37
    Jun-25   10.000.18 ---27.30 0.29-11
    Sep-25   10.500.26 ---27.22 0.27-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   9.250.43 ---27.23 -0.49-2




    Previous Close68.8816/04/25
    AMADEUS Close 68.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   62.006.58 ---43.61 1.00-20
    Apr-25 w0   66.002.60 ---39.33 0.97-1
    Apr-25 w0   68.000.88 ---37.19 0.67-20
    Apr-25 w0   70.000.10 ---36.32 0.14-40
    Apr-25 w0   72.00- ---35.97 --1
    Apr-25 w0   74.00- ---35.62 --29
    Apr-25 w0   76.00- ---35.27 --2
    Apr-25 w0   78.00- ---34.92 --25
    May-25   68.002.61 ---28.34 0.57-1
    May-25   76.000.23 ---26.31 0.10-25
    May-25   80.000.04 ---25.53 0.02-25
    Jun-25   52.0017.07 ---42.63 0.95-25
    Jun-25   56.0013.31 ---38.78 0.91-3
    Jun-25   60.009.72 ---34.93 0.84-7
    Jun-25   62.008.04 ---33.00 0.79-8
    Jun-25   64.006.42 ---31.08 0.73-3
    Jun-25   66.004.92 ---29.15 0.66-9
    Jun-25   68.003.59 ---27.23 0.57-2
    Jun-25   70.002.57 ---26.45 0.46-2
    Jun-25   72.001.80 ---26.14 0.36-28
    Jun-25   74.001.21 ---25.83 0.27-60
    Jun-25   76.000.77 ---25.52 0.20-58
    Jun-25   78.000.47 0.330.330.3325.20 0.132525
    Jun-25   80.000.27 ---24.89 0.08-75
    Jun-25   82.000.15 ---24.58 0.05-1
    Jun-25   84.000.08 ---24.27 0.03-5
    Sep-25   49.0020.22 ---39.92 0.94-25
    Sep-25   52.0017.45 ---37.73 0.91-25
    Sep-25   62.008.98 ---30.44 0.74-32
    Sep-25   64.007.46 ---28.98 0.68-50
    Sep-25   66.006.10 ---27.52 0.62-31
    Sep-25   68.004.79 ---26.06 0.55-75
    Sep-25   70.003.81 ---25.41 0.48-26
    Sep-25   74.002.28 ---24.74 0.34-101
    Sep-25   76.001.75 ---24.41 0.28-127
    Sep-25   78.001.28 ---24.08 0.22-100
    Sep-25   80.000.93 ---23.75 0.17-150
    Sep-25   82.000.66 ---23.42 0.13-100
    Sep-25   84.000.44 ---23.09 0.10-35
    Dec-25   64.008.46 ---27.47 0.66-35
    Dec-25   72.003.99 ---24.13 0.44-25
    Dec-25   76.002.63 ---23.59 0.33-76
    Dec-25   78.002.12 ---23.32 0.28-75
    Dec-25   80.001.64 ---23.05 0.24-58
    Dec-25   82.001.29 ---22.77 0.20-175
    Dec-25   84.000.96 ---22.50 0.16-86
    Dec-25   86.000.74 ---22.23 0.13-80
    Dec-25   88.000.53 ---21.96 0.10-50
    Mar-26   49.0020.80 ---34.29 0.89-50
    Mar-26   50.0019.92 ---33.79 0.88-100
    Jun-26   64.009.79 ---26.11 0.65-1
    Jun-26   80.002.84 ---22.50 0.30-1
    Dec-26   58.0014.72 ---28.04 0.74-25
    Dec-26   64.0010.81 ---25.94 0.64-25
    Dec-26   66.009.55 ---25.24 0.61-25
    Dec-26   72.006.58 ---23.81 0.49-25
    Jun-27   52.0019.64 ---29.41 0.81-25
    Jun-27   58.0015.42 ---27.51 0.73-25
    Jun-27   62.0012.92 ---26.25 0.67-50
    Jun-27   66.0010.48 ---24.99 0.61-25
    Jun-27   68.009.44 ---24.35 0.57-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   60.00- ---47.03 --4
    Apr-25 w0   62.00- ---44.90 --1
    Apr-25 w0   64.00- ---42.76 --26
    Apr-25 w0   66.000.02 ---40.62 -0.03-20
    Apr-25 w0   68.000.31 ---38.48 -0.33-10
    Apr-25 w0   70.001.52 ---37.61 -0.85-25
    Apr-25 w0   74.005.42 ---36.91 -1.00-1
    May-25   56.000.14 ---41.99 -0.04-3
    May-25   58.000.22 ---39.96 -0.06-3
    May-25   62.000.58 ---35.89 -0.15-1
    May-25   74.005.88 ---28.16 -0.82-1
    Jun-25   39.000.03 ---55.15 -0.01-34
    Jun-25   40.000.03 ---54.18 -0.01-25
    Jun-25   41.000.04 ---53.22 -0.01-25
    Jun-25   44.000.08 ---50.34 -0.01-25
    Jun-25   45.000.09 ---49.37 -0.02-25
    Jun-25   46.000.10 ---48.41 -0.02-25
    Jun-25   47.000.13 ---47.45 -0.02-25
    Jun-25   48.000.15 ---46.49 -0.03-30
    Jun-25   50.000.20 ---44.56 -0.04-26
    Jun-25   52.000.28 ---42.64 -0.05-25
    Jun-25   54.000.38 ---40.71 -0.07-32
    Jun-25   58.000.69 ---36.86 -0.12-50
    Jun-25   60.000.91 ---34.94 -0.16-51
    Jun-25   62.001.22 ---33.01 -0.21-32
    Jun-25   64.001.60 ---31.09 -0.27-51
    Jun-25   66.002.09 ---29.16 -0.35-350
    Jun-25   68.002.76 ---27.24 -0.44-180
    Jun-25   70.003.74 ---26.46 -0.54-40
    Jun-25   72.004.98 ---26.15 -0.64-25
    Sep-25   43.000.31 ---42.73 -0.04-25
    Sep-25   44.000.36 ---42.00 -0.04-25
    Sep-25   48.000.57 ---39.08 -0.07-25
    Sep-25   49.000.64 ---38.36 -0.08-25
    Sep-25   50.000.71 ---37.63 -0.08-2
    Sep-25   52.000.87 ---36.17 -0.10-1,000
    Sep-25   56.001.32 ---33.25 -0.15-50
    Sep-25   58.001.64 ---31.79 -0.19-25
    Sep-25   60.001.98 ---30.34 -0.23-1
    Sep-25   62.002.43 ---28.88 -0.28-210
    Sep-25   64.002.91 ---27.42 -0.33-75
    Sep-25   66.003.54 ---25.96 -0.39-101
    Sep-25   68.004.24 ---24.50 -0.46-175
    Sep-25   70.005.26 ---23.85 -0.54-50
    Dec-25   39.000.37 ---41.57 -0.03-25
    Dec-25   40.000.42 ---40.94 -0.04-25
    Dec-25   44.000.64 ---38.43 -0.06-25
    Dec-25   45.000.71 ---37.80 -0.07-27
    Dec-25   46.000.79 ---37.18 -0.07-25
    Dec-25   47.000.86 ---36.55 -0.08-25
    Dec-25   48.000.93 ---35.92 -0.09-50
    Dec-25   49.001.03 ---35.30 -0.10-25
    Dec-25   50.001.14 ---34.67 -0.11-501
    Dec-25   52.001.37 ---33.42 -0.13-25
    Dec-25   54.001.59 ---32.16 -0.15-25
    Dec-25   56.001.93 ---30.91 -0.18-50
    Dec-25   58.002.27 ---29.65 -0.21-125
    Dec-25   60.002.67 ---28.40 -0.25-185
    Dec-25   62.003.14 ---27.15 -0.29-90
    Dec-25   64.003.65 ---25.89 -0.34-75
    Dec-25   66.004.30 ---24.64 -0.39-75
    Dec-25   68.004.99 ---23.38 -0.45-25
    Dec-25   70.006.00 ---22.83 -0.52-26
    Dec-25   72.007.16 ---22.55 -0.58-1
    Dec-25   74.008.45 ---22.28 -0.64-1
    Mar-26   44.000.80 ---34.54 -0.07-1
    Mar-26   46.000.96 ---33.54 -0.08-25
    Mar-26   50.001.42 ---31.56 -0.12-1
    Jun-26   50.001.67 ---30.16 -0.13-28
    Jun-26   52.001.97 ---29.28 -0.15-27
    Jun-26   60.003.66 ---25.78 -0.27-43
    Jun-26   62.004.16 ---24.91 -0.31-49
    Jun-26   64.004.83 ---24.03 -0.35-28
    Sep-26   64.005.54 ---23.50 -0.37-25
    Sep-26   66.006.23 ---22.74 -0.41-25
    Sep-26   68.007.10 ---21.98 -0.46-25
    Sep-26   70.008.08 ---21.55 -0.50-25
    Dec-26   62.005.28 ---23.97 -0.33-2
    Dec-26   68.007.55 ---21.87 -0.45-1
    Jun-27   44.001.78 ---28.85 -0.11-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   78.001.29 ---24.08 0.22-2




    Previous Close23.8516/04/25
    ARCELORMITTAL Close 24.02






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   23.001.04 ---55.59 0.93-1
    Apr-25 w0   24.000.28 0.200.200.2054.11 0.522021
    Apr-25 w0   27.00- ---49.16 --4
    Apr-25 w0   33.00- ---39.25 --1
    Apr-25 w0   34.00- ---37.60 --2
    May-25   22.002.61 ---51.67 0.76-1
    May-25   24.001.35 ---48.81 0.54-1
    May-25   33.000.01 ---44.42 0.01-3
    May-25   34.00- ---43.93 --1
    Jun-25   24.001.80 ---45.82 0.53-40
    Jun-25   25.001.37 ---45.49 0.45-111
    Jun-25   29.000.39 ---44.27 0.17-5
    Jun-25   30.000.27 ---43.96 0.13-10
    Jun-25   31.000.18 ---43.66 0.09-1
    Jun-25   33.000.08 ---43.05 0.05-4
    Jun-25   39.00- ---41.22 --5
    Sep-25   21.004.46 ---46.32 0.72-2
    Sep-25   26.001.82 ---41.56 0.44-5
    Sep-25   28.001.19 ---40.48 0.33-16
    Sep-25   29.000.95 ---39.93 0.28-5
    Sep-25   30.000.74 ---39.39 0.23-10
    Sep-25   31.000.58 0.330.330.3338.85 0.1911
    Dec-25   20.005.55 ---45.02 0.75-1
    Dec-25   21.004.88 ---43.98 0.71-2
    Dec-25   24.003.15 ---40.86 0.57-13
    Dec-25   25.002.74 ---40.55 0.52-2
    Dec-25   27.002.02 ---39.97 0.42-8
    Dec-25   28.001.70 ---39.68 0.38-9
    Dec-25   31.001.00 0.710.710.7138.81 0.2611
    Dec-25   32.000.85 ---38.51 0.23-50
    Mar-26   25.003.19 ---39.53 0.53-1
    Jun-29   24.006.15 ---34.37 0.64-1
    Dec-29   30.004.76 ---34.10 0.53-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   21.00- ---57.36 --1
    Apr-25 w0   23.000.02 ---54.39 -0.06-1
    Apr-25 w0   25.001.00 ---51.26 -0.93-2
    Apr-25 w0   26.001.98 ---49.61 -1.00-3
    May-25   22.000.60 0.700.700.7050.22 -0.26311
    May-25   26.002.68 ---46.37 -0.72-12
    Jun-25   18.500.27 ---51.67 -0.10-12
    Jun-25   20.000.51 ---49.68 -0.17-12
    Jun-25   21.000.74 ---48.34 -0.23-1
    Jun-25   22.001.04 ---47.01 -0.31-134
    Jun-25   25.002.43 ---44.02 -0.56-8
    Jun-25   27.003.83 ---43.41 -0.72-23
    Jun-25   28.004.62 ---43.10 -0.79-2
    Sep-25   15.500.31 ---51.86 -0.07-4
    Sep-25   23.002.16 ---42.71 -0.39-4
    Sep-25   24.002.60 ---41.48 -0.45-6
    Sep-25   25.003.16 ---40.93 -0.51-3
    Sep-25   26.003.76 ---40.39 -0.57-7
    Dec-25   15.500.56 ---48.85 -0.10-4
    Dec-25   16.500.72 ---47.81 -0.13-2
    Dec-25   19.501.44 ---44.68 -0.23-3
    Dec-25   20.001.60 ---44.16 -0.25-2
    Dec-25   22.002.31 ---42.08 -0.34-1
    Dec-25   23.002.73 ---41.04 -0.39-3
    Dec-25   25.003.76 ---39.69 -0.49-1
    Mar-26   15.500.72 ---45.87 -0.11-2
    Mar-26   24.003.56 ---38.80 -0.43-1
    Mar-26   25.004.16 ---38.67 -0.48-3




    Previous Close5.3016/04/25
    ATRESMEDIA Close 5.36






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   5.250.11 ---26.32 0.93-1
    Jun-25   4.900.51 ---23.96 0.86-10
    Sep-25   4.800.60 ---23.23 0.90-13
    Sep-25   5.250.25 ---21.41 0.62-7
    Dec-25   3.002.37 ---27.66 1.00-1
    Dec-25   4.800.60 ---23.07 0.88-1
    Dec-25   5.000.44 ---22.56 0.77-8
    Mar-26   5.250.31 ---23.03 0.56-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   4.200.01 ---20.92 -0.03-5
    Dec-25   4.900.35 ---18.09 -0.54-2




    Previous Close2.4916/04/25
    B.SABADELL Close 2.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   2.000.51 ---37.82 0.98-2
    May-25   2.800.02 ---36.41 0.16-10
    Jun-25   2.400.21 ---36.21 0.65-9
    Jun-25   2.600.12 ---35.85 0.44-2
    Jun-25   2.700.08 ---35.83 0.35-5
    Jun-25   2.900.04 ---35.81 0.19-16
    Sep-25   2.000.55 ---35.94 0.88-6
    Sep-25   2.700.14 ---34.01 0.41-800
    Sep-25   3.000.07 ---33.93 0.23-5
    Sep-25   3.100.05 ---33.90 0.19-100
    Dec-25   2.600.22 ---34.10 0.49-5
    Dec-25   2.900.13 ---33.98 0.34-13
    Dec-25   3.000.11 ---33.94 0.29-7









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   1.90- ---30.09 --25
    Apr-25 w0   2.30- ---29.18 --5
    Apr-25 w0   2.600.10 ---28.71 -1.00-7
    Apr-25 w0   2.700.20 ---28.69 -1.00-20
    May-25   2.500.09 ---31.24 -0.47-6
    May-25   2.600.15 ---31.23 -0.64-3
    May-25   2.700.22 ---31.23 -0.79-3
    May-25   2.800.31 ---31.23 -0.89-1
    Jun-25   1.00- ---37.72 --4,765
    Jun-25   1.10- ---37.38 --2,350
    Jun-25   1.20- ---37.05 --1
    Jun-25   1.40- ---36.38 --5,248
    Jun-25   1.60- ---35.72 --20
    Jun-25   1.70- ---35.39 --4
    Jun-25   1.80- ---35.05 -0.01-31
    Jun-25   1.90- ---34.72 -0.02-552
    Jun-25   2.000.01 ---34.39 -0.05-500
    Jun-25   2.200.03 ---33.72 -0.16-4
    Jun-25   2.400.09 ---33.06 -0.35-7
    Jun-25   2.500.13 ---32.72 -0.46-3
    Jun-25   2.700.26 ---32.68 -0.68-1
    Jun-25   2.900.42 ---32.66 -0.84-10
    Sep-25   1.800.01 ---31.86 -0.05-4
    Sep-25   2.400.16 ---29.63 -0.41-16
    Sep-25   2.500.21 ---29.25 -0.50-4
    Sep-25   2.600.27 ---29.21 -0.58-25
    Sep-25   2.800.41 ---29.16 -0.72-1
    Dec-25   1.600.01 ---30.86 -0.03-10,000
    Dec-25   2.200.12 ---29.34 -0.28-8
    Dec-25   2.300.15 ---29.09 -0.34-40
    Dec-25   2.500.25 ---28.58 -0.48-211
    Dec-25   2.600.31 ---28.53 -0.55-1
    Dec-25   2.800.45 ---28.45 -0.67-11




    Previous Close10.0616/04/25
    BANKINTER Close 9.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   8.751.21 ---35.89 1.00-1
    Apr-25 w0   9.250.71 ---34.27 1.00-25
    Apr-25 w0   10.000.05 ---31.91 0.41-1
    May-25   10.000.36 ---32.04 0.51-20
    May-25   10.500.16 ---31.36 0.30-1
    Jun-25   8.751.37 ---34.06 0.84-2
    Jun-25   10.500.30 ---29.41 0.37-3
    Sep-25   7.752.31 ---32.69 0.92-5
    Sep-25   10.500.50 ---28.05 0.42-100
    Sep-25   11.000.33 ---27.25 0.32-25
    Dec-25   6.753.25 ---32.58 0.97-346
    Dec-25   7.252.79 ---31.94 0.94-322
    Dec-25   7.752.36 ---31.31 0.89-49
    Dec-25   8.002.15 ---30.99 0.86-12
    Dec-25   8.251.95 ---30.67 0.83-2
    Dec-25   8.501.76 ---30.35 0.79-10
    Dec-25   9.251.26 ---29.40 0.67-3
    Dec-25   9.501.11 ---29.08 0.63-13
    Mar-26   8.501.83 ---29.82 0.77-3
    Mar-26   11.000.58 ---27.53 0.38-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   7.50- ---39.03 --1
    Apr-25 w0   8.50- ---35.78 --3
    Apr-25 w0   9.25- ---33.35 --1
    Apr-25 w0   10.000.09 ---30.99 -0.60-7
    Apr-25 w0   10.500.54 ---30.31 -1.00-12
    May-25   10.000.37 ---31.33 -0.49-1
    Jun-25   3.80- ---47.81 --1
    Jun-25   6.25- ---40.27 --4
    Jun-25   6.50- ---39.50 --1,005
    Jun-25   6.75- ---38.73 -0.01-3
    Jun-25   7.000.01 ---37.96 -0.01-2
    Jun-25   7.250.01 ---37.19 -0.02-10
    Jun-25   8.250.06 ---34.11 -0.08-1
    Jun-25   8.750.12 ---32.57 -0.15-30
    Jun-25   9.250.22 ---31.03 -0.26-50
    Jun-25   9.500.29 ---30.26 -0.32-20
    Sep-25   6.000.01 ---33.52 -0.01-4
    Sep-25   7.500.07 ---30.96 -0.07-2
    Sep-25   7.750.09 ---30.53 -0.09-1
    Sep-25   8.000.12 ---30.10 -0.12-5
    Sep-25   8.750.27 ---28.82 -0.22-1
    Sep-25   9.250.41 ---27.97 -0.32-6
    Sep-25   10.501.02 ---25.89 -0.60-1
    Dec-25   6.000.02 ---30.53 -0.02-6
    Dec-25   6.500.04 ---29.90 -0.04-1,000
    Dec-25   7.500.15 ---28.63 -0.12-5
    Dec-25   8.000.24 ---27.99 -0.18-35
    Dec-25   11.502.02 ---23.69 -0.79-25
    Mar-26   5.500.02 ---30.18 -0.02-3
    Mar-26   8.000.32 ---27.75 -0.20-2
    Mar-26   9.500.86 ---26.29 -0.42-4









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.253.43 ---33.22 0.95-51









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   7.250.01 ---37.19 -0.02-1




    Previous Close11.9116/04/25
    BBVA Close 11.95






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.501.45 ---59.99 1.00-10
    Apr-25 w0   11.000.95 ---57.11 1.00-253
    Apr-25 w0   11.500.46 0.250.290.2554.22 0.9112650
    Apr-25 w0   12.000.11 ---51.55 0.45-368
    Apr-25 w0   12.500.01 ---50.88 0.05-760
    Apr-25 w0   13.00- ---50.21 --420
    Apr-25 w0   13.50- ---49.54 --86
    Apr-25 w0   14.00- ---48.88 --83
    Apr-25 w0   14.50- ---48.21 --4
    Apr-25 w0   15.00- ---47.54 --20
    Apr-25 w4   11.001.03 0.780.780.7851.39 0.862-
    Apr-25 w4   11.500.63 ---48.53 0.71-10
    Apr-25 w4   12.000.33 0.180.180.1845.91 0.49810
    May-25 w1   12.000.44 ---45.22 0.51-30
    May-25   9.252.77 ---58.87 0.95-2
    May-25   9.752.30 ---56.01 0.91-150
    May-25   10.002.08 ---54.58 0.89-300
    May-25   10.501.64 ---51.72 0.83-150
    May-25   11.001.24 ---48.86 0.75-303
    May-25   11.500.88 ---46.00 0.65-451
    May-25   12.000.58 ---43.39 0.52-11
    May-25   12.500.38 0.260.260.2643.00 0.391040
    May-25   13.000.23 ---42.61 0.27-2,475
    May-25   13.500.13 ---42.22 0.18-40
    May-25   14.000.07 ---41.83 0.11-133
    May-25   14.500.04 ---41.44 0.06-10
    May-25   15.000.02 ---41.05 0.03-10
    May-25   15.500.01 ---40.66 0.02-10
    Jun-25   8.753.34 ---56.32 0.93-144
    Jun-25   9.003.11 ---54.97 0.91-10,039
    Jun-25   9.252.88 ---53.63 0.90-9
    Jun-25   9.502.67 ---52.28 0.88-1,601
    Jun-25   9.752.45 ---50.93 0.86-448
    Jun-25   10.002.23 ---49.59 0.84-14,335
    Jun-25   10.501.83 ---46.90 0.78-393
    Jun-25   11.001.45 ---44.20 0.71-553
    Jun-25   11.501.10 ---41.51 0.63-160
    Jun-25   12.000.79 ---39.06 0.53-124
    Jun-25   12.500.57 ---38.77 0.43-158
    Jun-25   13.000.41 ---38.47 0.34-1,188
    Jun-25   13.500.28 ---38.18 0.26-244
    Jun-25   14.000.19 ---37.89 0.19-73
    Jun-25   14.500.12 ---37.60 0.13-10,630
    Jun-25   15.000.07 ---37.30 0.09-19
    Jun-25   15.500.05 ---37.01 0.06-10
    Sep-25   8.503.75 ---49.00 0.89-2
    Sep-25   8.753.54 ---48.00 0.88-2
    Sep-25   9.003.32 ---47.01 0.86-1
    Sep-25   9.253.11 ---46.01 0.85-100
    Sep-25   9.502.91 ---45.01 0.83-10
    Sep-25   9.752.71 ---44.02 0.81-878
    Sep-25   10.002.51 ---43.02 0.79-639
    Sep-25   10.502.13 ---41.02 0.74-1,100
    Sep-25   11.001.76 ---39.03 0.69-17
    Sep-25   11.501.43 ---37.03 0.62-102
    Sep-25   12.001.12 ---35.21 0.55-198
    Sep-25   12.500.91 ---34.89 0.48-155
    Sep-25   13.000.72 ---34.57 0.41-166
    Sep-25   13.500.56 ---34.25 0.35-1,451
    Sep-25   14.000.43 ---33.92 0.29-24
    Sep-25   14.500.32 ---33.60 0.23-8
    Sep-25   15.000.25 ---33.28 0.19-5
    Sep-25   15.500.18 ---32.96 0.15-2
    Sep-25   16.500.09 ---32.32 0.08-10
    Sep-25   17.000.06 ---32.00 0.06-80
    Sep-25   17.500.04 ---31.68 0.05-10
    Dec-25   7.504.66 ---48.61 0.93-50
    Dec-25   7.754.44 ---47.77 0.92-100
    Dec-25   8.004.22 ---46.92 0.91-14
    Dec-25   8.503.79 ---45.23 0.89-1
    Dec-25   8.753.58 ---44.39 0.87-105
    Dec-25   9.003.38 ---43.55 0.85-2
    Dec-25   9.253.17 ---42.70 0.84-102
    Dec-25   9.502.97 ---41.86 0.82-152
    Dec-25   9.752.77 ---41.02 0.80-161
    Dec-25   10.002.59 ---40.17 0.78-26
    Dec-25   10.502.21 ---38.48 0.73-575
    Dec-25   11.001.87 ---36.80 0.68-10,119
    Dec-25   11.501.54 ---35.11 0.62-263
    Dec-25   12.001.25 ---33.56 0.55-10,214
    Dec-25   12.501.03 ---33.28 0.49-689
    Dec-25   13.000.85 ---33.00 0.43-5,216
    Dec-25   13.500.69 ---32.73 0.37-602
    Dec-25   14.000.56 ---32.45 0.32-364
    Dec-25   14.500.44 ---32.17 0.27-72
    Dec-25   15.000.35 ---31.89 0.22-68
    Dec-25   15.500.27 ---31.61 0.18-43
    Dec-25   16.000.21 ---31.33 0.15-80
    Dec-25   16.500.16 ---31.05 0.12-14
    Dec-25   17.000.12 ---30.77 0.10-10
    Dec-25   17.500.09 ---30.49 0.08-10
    Mar-26   7.254.91 ---45.74 0.93-6
    Mar-26   8.254.05 ---42.98 0.88-1
    Mar-26   9.003.44 ---40.91 0.84-3,205
    Mar-26   9.253.24 ---40.22 0.82-325
    Mar-26   9.503.05 ---39.53 0.80-25
    Mar-26   10.002.69 ---38.14 0.76-25
    Mar-26   10.502.33 ---36.76 0.71-75
    Mar-26   11.002.01 ---35.38 0.66-125
    Mar-26   11.501.70 ---34.00 0.61-25
    Mar-26   12.001.42 ---32.73 0.56-4,014
    Mar-26   12.501.21 ---32.47 0.50-300
    Mar-26   13.001.02 ---32.20 0.45-300
    Mar-26   13.500.86 ---31.94 0.40-300
    Mar-26   14.000.71 ---31.67 0.35-600
    Mar-26   14.500.60 ---31.41 0.31-150
    Jun-26   7.754.49 ---44.31 0.91-150
    Jun-26   8.254.07 ---43.00 0.88-150
    Jun-26   8.503.86 ---42.35 0.86-150
    Jun-26   8.753.66 ---41.69 0.85-300
    Jun-26   9.003.48 ---41.04 0.83-350
    Jun-26   9.253.29 ---40.38 0.81-225
    Jun-26   9.503.10 ---39.72 0.79-225
    Jun-26   9.752.92 ---39.07 0.77-150
    Jun-26   10.002.74 ---38.41 0.75-25
    Jun-26   10.502.40 ---37.10 0.71-50
    Jun-26   11.002.08 ---35.79 0.66-125
    Jun-26   11.501.78 ---34.48 0.61-2,750
    Jun-26   12.001.51 ---33.27 0.56-196
    Jun-26   12.501.29 ---32.99 0.51-50
    Jun-26   13.001.12 ---32.71 0.46-25
    Sep-26   8.503.90 ---40.86 0.85-450
    Sep-26   8.753.71 ---40.30 0.84-300
    Sep-26   9.003.52 ---39.74 0.82-650
    Sep-26   9.253.34 ---39.19 0.80-600
    Sep-26   9.503.17 ---38.63 0.78-700
    Sep-26   9.752.99 ---38.07 0.76-500
    Sep-26   10.002.81 ---37.51 0.74-325
    Sep-26   10.502.50 ---36.40 0.70-75
    Sep-26   11.002.19 ---35.28 0.65-50
    Sep-26   11.501.90 ---34.16 0.61-25
    Sep-26   12.501.43 ---32.85 0.51-200
    Sep-26   13.001.26 ---32.57 0.47-75
    Sep-26   13.501.10 ---32.30 0.43-75
    Sep-26   14.000.94 ---32.02 0.38-75
    Sep-26   14.500.82 ---31.74 0.35-75
    Dec-26   8.753.74 ---40.36 0.83-150
    Dec-26   9.003.56 ---39.85 0.81-5,150
    Dec-26   9.753.04 ---38.32 0.76-25
    Dec-26   10.002.88 ---37.81 0.73-36
    Dec-26   10.502.57 ---36.79 0.69-4
    Dec-26   11.002.26 ---35.77 0.65-50
    Dec-26   11.502.00 ---34.76 0.61-1
    Dec-26   12.001.74 ---33.81 0.56-25
    Dec-26   12.501.53 ---33.49 0.52-26
    Dec-26   13.001.36 ---33.17 0.48-25
    Mar-27   10.002.98 ---37.82 0.73-25
    Mar-27   12.001.88 ---34.09 0.57-25
    Mar-27   13.001.50 ---33.42 0.49-1
    Jun-27   8.254.16 ---41.13 0.86-16
    Jun-27   8.503.98 ---40.67 0.84-100
    Jun-27   9.003.62 ---39.75 0.80-25
    Jun-27   11.502.16 ---35.15 0.61-25
    Jun-27   12.001.90 ---34.29 0.57-25
    Jun-27   12.501.71 ---33.95 0.53-25
    Jun-27   13.001.54 ---33.62 0.49-1
    Dec-27   6.755.37 ---43.48 0.94-300
    Dec-27   7.005.15 ---43.05 0.93-150
    Dec-27   7.254.94 ---42.63 0.91-150
    Dec-27   7.504.75 ---42.20 0.90-150
    Dec-27   7.754.56 ---41.78 0.88-150
    Dec-27   9.753.23 ---38.37 0.74-1
    Dec-27   10.003.08 ---37.95 0.72-7,543
    Dec-27   11.002.54 ---36.25 0.65-150
    Dec-27   11.502.29 ---35.40 0.61-26









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.00- ---63.75 --10
    Apr-25 w0   9.75- ---59.42 --153
    Apr-25 w0   10.00- ---57.98 --5,018
    Apr-25 w0   10.50- ---55.09 --416
    Apr-25 w0   11.00- ---52.21 --166
    Apr-25 w0   11.500.01 ---49.32 -0.07-424
    Apr-25 w0   12.000.14 ---46.65 -0.56-583
    Apr-25 w0   12.500.55 ---45.98 -0.97-459
    Apr-25 w0   13.001.05 ---45.31 -1.00-250
    Apr-25 w0   13.501.55 ---44.64 -1.00-250
    Apr-25 w0   14.002.05 ---43.98 -1.00-150
    Apr-25 w4   8.25- ---62.72 --10
    Apr-25 w4   11.500.15 0.180.180.1844.13 -0.2833
    Apr-25 w4   13.001.08 ---40.59 -0.90-10
    May-25 w1   9.500.01 ---55.16 -0.02-10
    May-25 w1   10.500.06 ---49.47 -0.10-10
    May-25 w1   11.000.12 0.140.140.1446.63 -0.181010
    May-25 w1   11.500.24 ---43.78 -0.32-10
    May-25 w2   10.500.11 0.120.120.1249.28 -0.131010
    May-25   9.750.07 ---52.70 -0.08-10
    May-25   10.000.09 0.110.110.1151.27 -0.102048
    May-25   10.500.15 ---48.41 -0.16-209
    May-25   11.000.24 ---45.55 -0.24-18
    May-25   11.500.37 ---42.69 -0.35-21
    May-25   12.000.57 ---40.08 -0.49-197
    May-25   12.500.86 ---39.69 -0.63-20
    May-25   13.001.22 ---39.30 -0.75-81
    May-25   13.501.63 ---38.91 -0.85-150
    Jun-25   4.40- ---77.47 --2
    Jun-25   5.25- ---72.89 --5
    Jun-25   5.750.01 ---70.20 --10
    Jun-25   6.250.01 ---67.51 -0.01-60,000
    Jun-25   6.500.01 ---66.16 -0.01-8
    Jun-25   6.750.02 ---64.81 -0.01-1
    Jun-25   7.250.03 ---62.12 -0.02-52,350
    Jun-25   7.500.03 ---60.78 -0.03-257
    Jun-25   7.750.04 ---59.43 -0.03-335
    Jun-25   8.000.05 ---58.08 -0.04-15,979
    Jun-25   8.250.06 ---56.74 -0.05-430
    Jun-25   8.500.07 ---55.39 -0.06-113
    Jun-25   8.750.09 ---54.05 -0.07-5,100
    Jun-25   9.000.11 ---52.70 -0.08-23,762
    Jun-25   9.250.13 ---51.36 -0.10-1,239
    Jun-25   9.500.16 ---50.01 -0.11-2,015
    Jun-25   9.750.19 ---48.66 -0.13-650
    Jun-25   10.000.22 ---47.32 -0.16-4,665
    Jun-25   10.500.30 ---44.63 -0.21-11,240
    Jun-25   11.000.41 ---41.93 -0.28-766
    Jun-25   11.500.56 ---39.24 -0.37-516
    Jun-25   12.000.75 ---36.79 -0.47-286
    Jun-25   12.501.03 ---36.50 -0.58-2,044
    Jun-25   13.001.37 ---36.20 -0.68-10
    Jun-25   13.501.75 ---35.91 -0.77-1
    Jun-25   14.002.17 ---35.62 -0.84-1
    Sep-25   6.000.04 ---57.63 -0.02-27,511
    Sep-25   6.500.06 ---55.64 -0.03-5
    Sep-25   6.750.07 ---54.64 -0.04-2,000
    Sep-25   7.500.12 ---51.65 -0.06-59
    Sep-25   7.750.14 ---50.65 -0.07-180
    Sep-25   8.000.16 ---49.66 -0.08-111
    Sep-25   8.250.18 ---48.66 -0.09-10
    Sep-25   8.500.21 ---47.66 -0.10-10
    Sep-25   8.750.24 ---46.66 -0.12-37
    Sep-25   9.000.27 ---45.67 -0.13-304
    Sep-25   9.250.31 ---44.67 -0.15-604
    Sep-25   9.500.35 ---43.67 -0.17-452
    Sep-25   9.750.40 ---42.68 -0.19-210
    Sep-25   10.000.44 ---41.68 -0.21-223
    Sep-25   10.500.55 ---39.68 -0.26-501
    Sep-25   11.000.69 ---37.69 -0.31-210
    Sep-25   11.500.85 ---35.69 -0.38-2
    Sep-25   12.001.04 ---33.87 -0.45-10,163
    Sep-25   13.501.97 ---32.91 -0.67-2
    Dec-25   3.20- ---61.53 --10
    Dec-25   4.200.02 ---58.16 -0.01-100
    Dec-25   4.300.02 ---57.82 -0.01-100
    Dec-25   4.400.02 ---57.48 -0.01-200
    Dec-25   4.500.02 ---57.15 -0.01-200
    Dec-25   4.600.03 ---56.81 -0.01-200
    Dec-25   4.700.03 ---56.47 -0.01-200
    Dec-25   4.800.03 ---56.13 -0.01-100
    Dec-25   4.900.04 ---55.79 -0.02-200
    Dec-25   5.000.04 ---55.46 -0.02-1,500
    Dec-25   5.250.05 ---54.61 -0.02-100
    Dec-25   5.500.06 ---53.77 -0.03-100
    Dec-25   6.000.09 ---52.08 -0.04-42
    Dec-25   6.250.10 ---51.24 -0.04-2,953
    Dec-25   6.500.12 ---50.39 -0.05-10
    Dec-25   6.750.14 ---49.55 -0.06-10
    Dec-25   7.000.17 ---48.71 -0.07-51,810
    Dec-25   7.250.19 ---47.86 -0.08-150
    Dec-25   7.500.21 ---47.02 -0.09-2,554
    Dec-25   8.000.28 ---45.33 -0.11-48,002
    Dec-25   8.250.31 ---44.49 -0.12-204
    Dec-25   8.500.35 ---43.64 -0.14-71
    Dec-25   8.750.39 ---42.80 -0.15-542
    Dec-25   9.000.44 ---41.96 -0.17-53
    Dec-25   9.250.49 ---41.11 -0.19-129
    Dec-25   9.500.54 ---40.27 -0.21-657
    Dec-25   9.750.59 ---39.43 -0.23-152
    Dec-25   10.000.66 ---38.58 -0.25-10,195
    Dec-25   10.500.79 ---36.89 -0.30-270
    Dec-25   11.000.96 0.890.890.8935.21 -0.352572
    Dec-25   11.501.13 1.191.191.1933.52 -0.41122
    Dec-25   12.001.35 ---31.97 -0.48-16
    Dec-25   12.501.63 1.741.741.7431.69 -0.54100111
    Dec-25   13.001.96 ---31.41 -0.60-3
    Dec-25   13.502.30 ---31.14 -0.66-1
    Dec-25   14.002.68 ---30.86 -0.71-100
    Mar-26   6.000.11 ---47.64 -0.04-4
    Mar-26   7.000.21 ---44.88 -0.08-2
    Mar-26   7.250.24 ---44.19 -0.09-66,000
    Mar-26   7.500.27 ---43.50 -0.10-75,005
    Mar-26   8.000.35 ---42.12 -0.12-8,024
    Mar-26   8.250.38 ---41.43 -0.13-69,000
    Mar-26   8.500.43 ---40.74 -0.15-29,003
    Mar-26   8.750.48 ---40.05 -0.17-5
    Mar-26   9.000.53 ---39.36 -0.18-129
    Mar-26   9.250.59 ---38.67 -0.20-25
    Mar-26   9.500.64 ---37.98 -0.22-125
    Mar-26   9.750.71 ---37.29 -0.24-125
    Mar-26   10.000.78 ---36.59 -0.26-10
    Mar-26   10.500.92 0.940.940.9435.21 -0.30150162
    Mar-26   11.501.28 1.361.361.3632.45 -0.41150150
    Mar-26   12.001.50 ---31.18 -0.46-4,010
    Mar-26   12.501.79 ---30.92 -0.52-170
    Jun-26   5.250.11 ---47.77 -0.04-1
    Jun-26   7.000.30 ---43.18 -0.10-23,800
    Jun-26   7.250.34 ---42.52 -0.11-150
    Jun-26   7.500.37 ---41.87 -0.12-14,800
    Jun-26   7.750.41 ---41.21 -0.13-450
    Jun-26   8.000.47 ---40.56 -0.15-2,800
    Jun-26   8.500.57 ---39.25 -0.18-25
    Jun-26   8.750.62 ---38.59 -0.19-75
    Jun-26   9.000.68 ---37.94 -0.21-150
    Jun-26   9.250.75 ---37.28 -0.23-275
    Jun-26   9.500.82 ---36.62 -0.25-485
    Jun-26   9.750.89 ---35.97 -0.27-1,059
    Jun-26   10.000.96 ---35.31 -0.29-752
    Jun-26   10.501.13 ---34.00 -0.33-2,750
    Jun-26   11.001.32 ---32.69 -0.38-993
    Jun-26   11.501.52 ---31.38 -0.43-2,752
    Jun-26   12.502.05 ---29.89 -0.54-25
    Jun-26   13.002.38 ---29.61 -0.59-50
    Sep-26   6.750.30 ---41.71 -0.09-1
    Sep-26   9.000.76 ---36.69 -0.22-674
    Sep-26   9.250.84 ---36.14 -0.23-368
    Sep-26   9.500.91 ---35.58 -0.25-25
    Sep-26   9.750.98 ---35.02 -0.27-200
    Sep-26   10.001.06 ---34.46 -0.29-150
    Sep-26   10.501.24 ---33.35 -0.33-300
    Sep-26   11.001.43 ---32.23 -0.38-300
    Sep-26   12.502.17 ---29.80 -0.52-50
    Dec-26   5.750.22 ---42.64 -0.07-150
    Dec-26   6.000.25 ---42.14 -0.07-10,150
    Dec-26   6.250.29 ---41.63 -0.08-150
    Dec-26   6.500.33 ---41.12 -0.09-23,250
    Dec-26   6.750.37 ---40.61 -0.11-450
    Dec-26   7.000.42 ---40.10 -0.12-300
    Dec-26   7.250.46 ---39.59 -0.13-600
    Dec-26   7.500.52 ---39.08 -0.14-450
    Dec-26   7.750.58 ---38.57 -0.16-451
    Dec-26   8.000.64 ---38.06 -0.17-18,450
    Dec-26   8.250.69 ---37.55 -0.18-15
    Dec-26   8.500.76 ---37.05 -0.20-25,000
    Dec-26   8.750.83 ---36.54 -0.22-311
    Dec-26   9.000.91 ---36.03 -0.23-5,933
    Dec-26   9.250.98 ---35.52 -0.25-75
    Dec-26   9.501.06 ---35.01 -0.27-75
    Dec-26   9.751.13 ---34.50 -0.29-200
    Dec-26   10.001.23 ---33.99 -0.31-226
    Dec-26   10.501.42 ---32.97 -0.35-300
    Dec-26   11.001.61 ---31.95 -0.39-368
    Dec-26   13.002.72 ---29.35 -0.57-12,500
    Mar-27   8.500.83 ---36.32 -0.20-25
    Mar-27   8.750.90 ---35.85 -0.22-25
    Mar-27   9.000.98 ---35.38 -0.24-25
    Mar-27   9.251.06 ---34.90 -0.25-25
    Mar-27   9.501.13 ---34.43 -0.27-30
    Mar-27   9.751.22 ---33.95 -0.29-25
    Jun-27   4.300.12 ---42.89 -0.03-1
    Jun-27   4.500.14 ---42.53 -0.04-1
    Jun-27   4.900.18 ---41.79 -0.05-150
    Jun-27   5.000.20 ---41.60 -0.05-300
    Jun-27   5.250.22 ---41.14 -0.06-298
    Jun-27   7.000.54 ---37.92 -0.14-2
    Jun-27   8.000.78 ---36.08 -0.19-1
    Jun-27   8.250.86 ---35.62 -0.20-7
    Jun-27   9.001.08 ---34.24 -0.25-7,000
    Jun-27   9.751.35 ---32.86 -0.31-175
    Jun-27   11.001.86 ---30.56 -0.41-75
    Dec-27   4.400.16 ---40.44 -0.04-1
    Dec-27   4.900.22 ---39.59 -0.06-150
    Dec-27   5.000.23 ---39.42 -0.06-150
    Dec-27   6.500.51 ---36.86 -0.12-10
    Dec-27   7.000.63 ---36.01 -0.15-150
    Dec-27   7.250.68 ---35.59 -0.16-150
    Dec-27   7.750.81 ---34.74 -0.19-1
    Dec-27   8.250.97 ---33.89 -0.22-150
    Dec-27   8.501.04 ---33.46 -0.23-150
    Dec-27   8.751.12 ---33.03 -0.25-1
    Dec-27   9.001.20 ---32.61 -0.26-7,650
    Dec-27   9.251.29 ---32.18 -0.28-150
    Dec-27   9.501.39 ---31.76 -0.30-250
    Dec-27   9.751.49 ---31.33 -0.32-150
    Dec-27   10.001.58 ---30.91 -0.33-400
    Dec-27   10.501.78 ---30.06 -0.37-300
    Dec-27   11.002.02 ---29.21 -0.41-304
    Dec-27   12.002.50 ---27.56 -0.49-150
    Dec-27   12.502.82 ---27.25 -0.53-150
    Dec-27   13.003.13 ---26.95 -0.57-175
    Dec-27   13.503.46 ---26.64 -0.61-150
    Dec-27   14.003.82 ---26.33 -0.64-150









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.501.45 1.221.221.2259.99 1.0020-
    Apr-25 w0   11.000.95 0.800.800.8057.11 1.00206
    Apr-25 w0   11.500.46 ---54.22 0.91-20
    Apr-25 w0   12.000.11 ---51.55 0.45-70
    Apr-25 w0   12.500.01 ---50.88 0.05-97
    Apr-25 w0   13.00- ---50.21 --30
    May-25   11.001.24 1.051.051.0548.86 0.752020
    May-25   11.500.88 0.750.750.7546.00 0.642040
    May-25   12.000.58 ---43.39 0.52-75
    May-25   12.500.38 ---43.00 0.39-60
    May-25   13.000.23 ---42.61 0.27-40
    Jun-25   8.004.04 ---60.35 0.95-5
    Jun-25   9.003.11 ---54.97 0.91-20
    Jun-25   10.002.23 ---49.59 0.83-102
    Jun-25   11.501.09 ---41.51 0.63-5
    Jun-25   12.500.57 ---38.77 0.43-25
    Jun-25   13.000.41 ---38.47 0.34-10
    Jun-25   13.500.28 ---38.18 0.26-20
    Sep-25   10.002.51 ---43.02 0.78-20
    Sep-25   11.001.76 ---39.03 0.68-20









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.00- ---57.98 --30
    Apr-25 w0   10.50- ---55.09 --15
    Apr-25 w0   11.00- ---52.21 --30
    Apr-25 w0   12.000.14 0.290.290.2946.65 -0.561040
    Apr-25 w0   12.500.55 0.750.750.7545.98 -0.971055
    Apr-25 w0   13.001.05 1.201.201.2045.31 -1.0010-
    May-25   10.500.15 ---48.41 -0.16-5
    May-25   11.500.37 ---42.69 -0.35-20
    May-25   12.000.57 ---40.08 -0.48-30
    May-25   12.500.86 0.950.950.9539.69 -0.621060
    May-25   13.001.22 ---39.30 -0.75-60
    Jun-25   7.500.03 ---60.78 -0.03-15
    Jun-25   8.000.05 ---58.08 -0.04-20
    Jun-25   8.500.07 ---55.39 -0.06-652
    Jun-25   10.000.22 ---47.32 -0.16-60
    Jun-25   11.500.55 0.600.600.6039.24 -0.371010
    Jun-25   12.000.75 ---36.79 -0.47-10
    Jun-25   12.501.03 ---36.50 -0.57-35
    Jun-25   13.001.36 ---36.20 -0.67-10
    Sep-25   8.000.16 ---49.66 -0.08-10
    Sep-25   9.500.35 ---43.67 -0.16-10
    Sep-25   10.000.44 ---41.68 -0.20-10
    Sep-25   10.500.55 ---39.68 -0.25-10
    Sep-25   11.000.68 ---37.69 -0.31-10
    Sep-25   11.500.84 ---35.69 -0.37-10
    Sep-25   12.001.03 ---33.87 -0.44-15
    Dec-25   10.000.65 ---38.58 -0.24-200
    Dec-26   10.001.22 ---33.99 -0.30-40




    Previous Close6.8516/04/25
    CAIXABANK Close 6.85






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.500.35 ---37.23 1.00-1
    May-25   7.000.08 ---29.65 0.29-1
    Jun-25   4.002.85 ---49.85 1.00-1
    Jun-25   4.802.05 ---44.40 1.00-15
    Jun-25   4.901.95 ---43.71 1.00-23
    Jun-25   5.001.85 ---43.03 1.00-2
    Jun-25   5.251.60 ---41.33 1.00-400
    Jun-25   5.501.35 ---39.63 1.00-39
    Jun-25   5.751.10 ---37.92 1.00-100
    Jun-25   6.000.85 ---36.22 0.97-453
    Jun-25   6.250.63 ---34.52 0.86-31
    Jun-25   7.250.11 ---29.99 0.24-150
    Jun-25   7.500.07 ---29.71 0.17-2
    Jun-25   7.750.04 ---29.43 0.11-3
    Jun-25   8.000.02 ---29.15 0.07-1
    Sep-25   4.202.65 ---44.88 1.00-4
    Sep-25   5.501.35 ---37.61 1.00-25
    Sep-25   5.751.13 ---36.21 0.86-1
    Sep-25   6.500.61 ---32.01 0.58-15
    Sep-25   9.000.02 ---27.34 0.05-100
    Dec-25   4.202.65 ---43.21 1.00-1
    Dec-25   5.501.40 ---37.07 0.83-27
    Dec-25   6.001.03 ---34.71 0.69-17
    Dec-25   6.250.87 ---33.53 0.64-5
    Dec-25   6.500.72 ---32.35 0.58-4,004
    Dec-25   7.000.48 ---30.52 0.46-17
    Dec-25   7.250.39 ---30.20 0.40-37
    Dec-25   8.000.19 ---29.25 0.24-3
    Dec-25   8.250.15 ---28.94 0.20-5
    Mar-26   6.750.70 ---31.46 0.53-5
    Mar-26   7.000.58 ---30.88 0.47-1
    Dec-26   4.202.65 ---39.36 0.92-25
    Dec-26   7.000.72 ---31.17 0.49-7,500
    Jun-27   4.002.85 ---39.63 0.94-25
    Jun-27   4.302.55 ---38.82 0.91-25
    Dec-27   4.102.75 ---39.63 0.93-25
    Dec-27   4.302.55 ---39.11 0.90-25
    Dec-27   4.702.15 ---38.08 0.85-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.00- ---37.64 --1
    Apr-25 w0   6.25- ---35.83 --1
    Apr-25 w0   6.50- ---34.01 --150
    Apr-25 w0   7.250.40 ---31.29 -1.00-5
    Apr-25 w0   7.500.65 ---31.17 -1.00-205
    May-25   5.750.02 ---33.13 -0.07-1
    May-25   6.750.30 ---26.36 -0.63-2
    May-25   7.000.48 ---25.60 -0.80-3
    Jun-25   2.90- ---54.23 --25
    Jun-25   3.20- ---52.19 --25
    Jun-25   3.30- ---51.51 --25
    Jun-25   3.40- ---50.83 --25
    Jun-25   3.50- ---50.15 --25
    Jun-25   3.60- ---49.46 --25
    Jun-25   3.70- ---48.78 --25
    Jun-25   3.80- ---48.10 --25
    Jun-25   4.00- ---46.74 --2
    Jun-25   4.500.01 ---43.33 -0.01-10
    Jun-25   4.600.01 ---42.65 -0.02-20
    Jun-25   4.700.01 ---41.97 -0.02-8
    Jun-25   4.800.01 ---41.29 -0.03-675
    Jun-25   4.900.02 ---40.60 -0.03-2
    Jun-25   5.000.02 ---39.92 -0.04-22
    Jun-25   5.250.03 ---38.22 -0.07-156
    Jun-25   5.500.06 ---36.52 -0.11-9
    Jun-25   5.750.09 ---34.81 -0.16-5
    Jun-25   6.000.13 ---33.11 -0.23-36
    Jun-25   6.250.20 ---31.41 -0.32-26
    Jun-25   6.500.29 ---29.70 -0.44-2
    Jun-25   6.750.41 ---28.00 -0.56-60
    Jun-25   7.000.56 ---27.16 -0.69-3
    Sep-25   3.500.01 ---48.97 -0.02-60,800
    Sep-25   3.600.02 ---48.41 -0.02-15,525
    Sep-25   3.700.02 ---47.85 -0.02-25
    Sep-25   4.900.10 ---41.13 -0.11-4
    Sep-25   5.000.12 ---40.57 -0.12-306
    Sep-25   5.250.15 ---39.18 -0.15-20
    Sep-25   5.500.20 ---37.78 -0.19-3
    Sep-25   5.750.25 ---36.38 -0.24-1
    Sep-25   6.250.40 ---33.58 -0.36-1
    Sep-25   6.500.50 ---32.18 -0.43-25
    Sep-25   6.750.61 ---30.78 -0.50-75
    Sep-25   7.000.75 ---30.04 -0.58-22
    Dec-25   3.300.02 ---43.98 -0.02-450
    Dec-25   3.500.03 ---43.04 -0.03-3
    Dec-25   4.500.10 ---38.32 -0.09-30
    Dec-25   5.000.17 ---35.96 -0.15-3
    Dec-25   5.500.27 ---33.59 -0.23-2
    Dec-25   6.000.42 ---31.23 -0.33-6
    Dec-25   6.250.51 ---30.05 -0.39-75
    Dec-25   6.500.61 ---28.87 -0.45-4,175
    Mar-26   4.500.12 ---34.30 -0.10-23,000
    Mar-26   5.250.24 ---31.31 -0.19-1
    Jun-26   3.200.04 ---37.49 -0.03-25
    Jun-26   3.400.05 ---36.78 -0.04-25
    Jun-26   4.900.25 ---31.45 -0.19-27
    Jun-26   6.000.59 ---27.54 -0.38-20,000
    Dec-26   5.250.43 ---28.23 -0.26-75
    Dec-27   3.500.16 ---30.31 -0.10-1
    Dec-27   4.200.30 ---28.50 -0.17-1
    Dec-27   5.500.71 ---25.15 -0.35-160
    Dec-27   5.750.82 ---24.50 -0.40-1
    Dec-27   6.000.93 ---23.86 -0.44-150
    Dec-27   6.751.33 ---21.92 -0.58-150
    Dec-28   4.500.55 ---28.04 -0.25-15,000
    Dec-29   5.000.94 ---27.51 -0.34-16,000




    Previous Close33.6716/04/25
    CELLNEX Close 34.43






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   31.003.43 ---36.40 1.00-25
    Apr-25 w0   32.002.43 ---34.81 1.00-25
    Apr-25 w0   33.001.43 ---33.22 0.99-3
    Apr-25 w0   34.000.51 ---31.63 0.78-3
    Apr-25 w0   35.000.05 ---30.77 0.16-8
    Apr-25 w0   36.00- ---30.46 --5,000
    May-25   31.003.72 ---34.27 0.87-25
    May-25   32.002.87 ---32.68 0.80-25
    May-25   34.001.43 ---29.50 0.58-3
    May-25   35.000.91 ---28.63 0.45-7
    Jun-25   31.004.08 ---32.22 0.81-4
    Jun-25   32.003.29 ---31.10 0.74-1,778
    Jun-25   33.002.59 ---29.98 0.66-105
    Jun-25   35.001.45 ---28.23 0.48-702
    Jun-25   36.001.05 ---27.99 0.39-6
    Jun-25   37.000.73 ---27.75 0.30-2,510
    Jun-25   38.000.49 ---27.51 0.22-23
    Jun-25   39.000.32 ---27.26 0.16-2
    Jun-25   40.000.20 ---27.02 0.11-1
    Jun-25   46.000.01 ---25.57 --100
    Jun-25   47.00- ---25.33 --1
    Jun-25   50.00- ---24.60 --25
    Sep-25   30.005.59 ---31.07 0.79-19
    Sep-25   34.002.90 ---28.24 0.58-2
    Sep-25   36.001.95 ---27.62 0.46-101
    Sep-25   37.001.59 ---27.42 0.40-1
    Sep-25   38.001.25 ---27.21 0.34-6
    Sep-25   40.000.77 ---26.81 0.23-19
    Dec-25   32.004.78 ---29.53 0.68-4
    Dec-25   33.004.18 ---28.92 0.63-340
    Dec-25   34.003.59 ---28.31 0.59-29
    Dec-25   35.003.09 ---27.93 0.54-25
    Dec-25   36.002.65 ---27.73 0.49-25
    Dec-25   40.001.34 ---26.92 0.30-50
    Dec-25   41.001.10 ---26.71 0.26-25
    Dec-25   42.000.90 ---26.51 0.23-1,000
    Dec-25   45.000.48 ---25.90 0.14-1,850
    Dec-25   49.000.17 ---25.09 0.06-10
    Mar-26   36.003.26 ---27.79 0.51-1
    Jun-26   46.000.98 ---26.32 0.20-25
    Sep-26   34.005.08 ---29.08 0.60-25
    Sep-26   35.004.62 ---28.76 0.57-25
    Sep-26   36.004.19 ---28.57 0.53-25
    Sep-26   37.003.76 ---28.37 0.50-25
    Sep-26   38.003.39 ---28.18 0.47-25
    Sep-26   39.003.06 ---27.99 0.44-25
    Sep-26   40.002.73 ---27.79 0.40-25
    Dec-26   28.009.13 ---32.57 0.78-75
    Dec-26   29.008.46 ---32.10 0.75-50
    Dec-26   30.007.79 ---31.64 0.72-125
    Dec-26   31.007.21 ---31.17 0.69-100
    Dec-26   32.006.63 ---30.71 0.67-125
    Dec-26   33.006.05 ---30.24 0.64-100
    Dec-26   34.005.51 ---29.78 0.61-120
    Dec-26   35.005.06 ---29.46 0.57-120
    Dec-26   36.004.62 ---29.25 0.54-85
    Dec-26   37.004.19 ---29.03 0.51-50
    Dec-26   38.003.82 ---28.82 0.48-25
    Dec-26   39.003.48 ---28.61 0.45-25
    Dec-26   40.003.14 ---28.39 0.42-25
    Dec-26   42.002.54 ---27.97 0.37-25
    Dec-26   44.002.05 ---27.54 0.32-25
    Dec-26   45.001.82 ---27.33 0.29-25
    Dec-26   46.001.62 ---27.12 0.27-25
    Jun-27   28.009.70 ---32.99 0.76-100
    Jun-27   29.009.06 ---32.60 0.74-100
    Jun-27   30.008.47 ---32.22 0.71-125
    Jun-27   31.007.92 ---31.83 0.69-150
    Jun-27   32.007.37 ---31.44 0.66-100
    Jun-27   33.006.82 ---31.05 0.64-100
    Jun-27   34.006.30 ---30.67 0.61-125
    Jun-27   35.005.87 ---30.37 0.59-100
    Jun-27   36.005.45 ---30.15 0.56-125
    Jun-27   37.005.03 ---29.93 0.53-125
    Jun-27   38.004.63 ---29.71 0.51-75
    Jun-27   39.004.29 ---29.48 0.48-75
    Jun-27   40.003.97 ---29.26 0.46-50
    Jun-27   41.003.64 ---29.04 0.43-50
    Jun-27   42.003.32 ---28.81 0.41-50
    Jun-27   43.003.03 ---28.59 0.38-50
    Jun-27   44.002.79 ---28.37 0.36-50
    Jun-27   45.002.55 ---28.15 0.34-50
    Jun-27   46.002.31 ---27.92 0.32-50
    Jun-27   49.001.72 ---27.26 0.26-50
    Jun-27   50.001.55 ---27.03 0.24-111
    Dec-27   40.004.58 ---29.61 0.48-48









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   29.00- ---38.88 --25
    Apr-25 w0   30.00- ---37.29 --332
    Apr-25 w0   31.00- ---35.71 --467
    Apr-25 w0   33.00- ---32.53 -0.01-10
    Apr-25 w0   34.000.07 ---30.94 -0.22-25
    May-25   26.000.01 ---40.26 -0.01-10
    May-25   33.000.54 ---29.15 -0.29-35
    May-25   34.000.86 ---27.56 -0.41-25
    Jun-25   22.000.01 ---42.15 --230
    Jun-25   23.000.02 ---41.03 -0.01-26
    Jun-25   27.000.11 ---36.53 -0.05-51
    Jun-25   28.000.17 ---35.41 -0.07-51
    Jun-25   29.000.26 ---34.29 -0.10-105
    Jun-25   30.000.38 ---33.17 -0.14-27
    Jun-25   31.000.54 ---32.04 -0.19-8
    Jun-25   32.000.75 ---30.92 -0.26-109
    Sep-25   22.000.08 ---36.77 -0.02-425
    Sep-25   23.000.11 ---36.07 -0.03-25
    Sep-25   28.000.55 ---32.53 -0.13-50
    Sep-25   29.000.71 ---31.83 -0.17-25
    Sep-25   30.000.93 ---31.12 -0.21-1
    Sep-25   31.001.17 ---30.41 -0.25-25
    Sep-25   35.002.71 ---27.87 -0.49-18
    Sep-25   36.003.26 ---27.67 -0.55-4
    Dec-25   22.000.22 ---36.08 -0.05-610
    Dec-25   23.000.29 ---35.47 -0.06-105
    Dec-25   25.000.49 ---34.25 -0.09-25
    Dec-25   26.000.63 ---33.64 -0.12-75
    Dec-25   27.000.78 ---33.03 -0.14-50
    Dec-25   28.000.98 ---32.42 -0.17-25
    Dec-25   29.001.20 ---31.81 -0.21-25
    Dec-25   30.001.45 ---31.20 -0.24-26
    Dec-25   33.002.46 ---29.37 -0.37-1
    Dec-25   34.002.86 ---28.76 -0.42-14
    Mar-26   22.000.35 ---34.67 -0.06-725
    Mar-26   23.000.45 ---34.12 -0.08-175
    Mar-26   24.000.56 ---33.57 -0.09-25
    Mar-26   31.002.11 ---29.70 -0.29-80
    Jun-26   23.000.61 ---33.07 -0.09-135
    Jun-26   24.000.76 ---32.56 -0.11-300
    Jun-26   31.002.43 ---28.97 -0.30-82
    Sep-26   24.000.93 ---31.96 -0.12-225
    Sep-26   27.001.55 ---30.51 -0.19-1
    Dec-26   18.000.32 ---34.36 -0.04-2,000
    Dec-26   23.000.96 ---32.03 -0.12-125
    Dec-26   24.001.13 ---31.57 -0.13-475
    Dec-26   25.001.36 ---31.10 -0.16-50
    Dec-26   26.001.58 ---30.64 -0.18-50
    Dec-26   27.001.80 ---30.17 -0.20-25
    Dec-26   33.003.88 ---27.38 -0.38-25
    Dec-26   34.004.31 ---26.92 -0.41-50
    Dec-26   36.005.37 ---26.39 -0.48-25
    Dec-26   38.006.54 ---25.96 -0.54-25
    Dec-26   39.007.18 ---25.75 -0.58-50
    Dec-26   40.007.82 ---25.53 -0.61-50
    Jun-27   24.001.48 ---30.64 -0.15-50
    Jun-27   30.003.22 ---28.32 -0.29-25
    Jun-27   31.003.63 ---27.93 -0.32-75
    Jun-27   32.004.03 ---27.54 -0.35-50
    Jun-27   33.004.43 ---27.15 -0.38-50
    Jun-27   34.004.90 ---26.77 -0.41-75
    Jun-27   35.005.41 ---26.47 -0.44-75
    Jun-27   36.005.94 ---26.25 -0.46-75
    Jun-27   37.006.47 ---26.03 -0.50-50
    Jun-27   38.007.09 ---25.81 -0.52-50
    Jun-27   39.007.72 ---25.58 -0.55-75
    Jun-27   40.008.35 ---25.36 -0.58-100
    Jun-27   41.008.97 ---25.14 -0.61-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   31.005.45 ---30.14 0.71-25
    Dec-25   33.004.17 ---28.92 0.63-25
    Dec-25   34.003.59 ---28.31 0.58-25
    Dec-25   35.003.08 ---27.93 0.53-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.04 ---38.78 -0.02-1
    Jun-25   28.000.17 ---35.41 -0.07-20
    Sep-25   31.001.16 ---30.41 -0.25-8
    Sep-25   32.001.45 ---29.71 -0.30-8




    Previous Close21.7516/04/25
    CIE AUTOMOTIVE Close 21.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   22.000.47 ---23.42 0.44-5
    May-25   23.000.17 ---23.14 0.21-1
    Jun-25   25.000.07 ---21.86 0.07-1
    Dec-25   19.003.34 ---27.48 0.77-24
    Dec-25   25.000.61 ---24.62 0.26-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   21.00- ---23.90 --1
    Apr-25 w0   22.000.31 ---22.66 -0.88-4
    May-25   21.000.31 ---24.79 -0.30-1
    May-25   22.000.73 ---23.54 -0.56-13
    Jun-25   20.000.29 ---25.74 -0.20-10
    Jun-25   22.000.98 ---23.12 -0.53-18
    Jun-25   23.001.61 ---22.77 -0.71-19
    Jun-25   24.002.41 ---22.42 -0.85-1
    Sep-25   20.000.76 ---24.72 -0.31-10
    Dec-25   22.001.92 ---22.76 -0.53-1




    Previous Close5.5616/04/25
    COLONIAL Close 5.54






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   5.500.22 ---21.80 0.56-1
    Jun-25   6.000.04 ---20.13 0.18-105
    Sep-25   5.500.30 ---25.67 0.53-1
    Sep-25   6.000.13 ---25.40 0.28-100
    Sep-25   6.500.05 ---25.16 0.12-5
    Dec-25   4.900.72 ---25.18 0.82-143
    Dec-25   6.250.14 ---24.52 0.24-30
    Dec-25   6.500.10 ---24.49 0.18-100
    Dec-25   6.750.07 ---24.46 0.14-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   5.25- ---16.22 --5
    May-25   5.500.07 ---13.98 -0.41-1
    Jun-25   4.60- ---12.44 -0.01-12
    Jun-25   4.70- ---12.16 -0.01-1
    Jun-25   4.900.01 ---11.61 -0.07-2
    Jun-25   5.000.02 ---11.33 -0.14-21
    Jun-25   5.250.09 ---10.64 -0.48-45
    Sep-25   5.250.30 ---22.91 -0.46-2
    Sep-25   5.750.62 ---22.42 -0.71-3
    Dec-25   5.250.37 ---22.83 -0.45-3




    Previous Close16.8216/04/25
    EBRO FOODS Close 16.92






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   17.50- ---15.53 --10
    Jun-25   16.001.17 ---19.48 0.78-4
    Jun-25   16.500.82 ---19.15 0.65-2
    Jun-25   17.000.54 ---18.88 0.51-1
    Sep-25   16.001.27 ---17.53 0.72-3
    Sep-25   16.500.95 ---17.26 0.61-3
    Sep-25   20.000.06 ---17.04 0.07-1
    Dec-25   12.004.96 ---18.58 1.00-2
    Dec-25   17.000.77 ---16.35 0.49-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.50- ---16.17 --1
    Jun-25   13.00- ---22.55 --2
    Jun-25   14.500.02 ---21.57 -0.04-1
    Jun-25   15.000.06 ---21.25 -0.08-2
    Jun-25   15.500.11 ---20.92 -0.14-10
    Jun-25   16.000.21 ---20.60 -0.24-8
    Sep-25   14.500.11 ---19.20 -0.11-5
    Dec-25   14.500.20 ---17.60 -0.15-7




    Previous Close13.1116/04/25
    ENAGAS Close 13.31






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   12.500.81 ---22.81 1.00-200
    Apr-25 w0   13.000.31 ---22.19 0.98-4
    Apr-25 w0   13.500.01 ---21.62 0.10-18
    May-25   13.000.53 ---22.09 0.67-7
    May-25   13.500.25 ---21.50 0.43-11
    Jun-25   10.003.35 ---28.25 0.99-3
    Jun-25   11.002.37 ---26.45 0.96-1
    Jun-25   11.501.90 ---25.55 0.92-6
    Jun-25   12.001.46 ---24.64 0.86-16
    Jun-25   12.501.05 ---23.74 0.76-419
    Jun-25   13.000.71 ---22.84 0.63-916
    Jun-25   13.500.43 ---22.00 0.47-1,054
    Jun-25   14.000.23 ---21.25 0.32-10
    Jun-25   14.500.11 ---20.49 0.18-38
    Jun-25   15.000.04 ---19.74 0.09-83
    Jun-25   15.500.01 ---18.99 0.03-13
    Jun-25   16.00- ---18.24 0.01-14
    Sep-25   9.503.85 ---31.15 0.99-2
    Sep-25   11.501.96 ---26.99 0.88-1
    Sep-25   12.001.54 ---25.95 0.81-26
    Sep-25   12.501.16 ---24.91 0.71-5
    Sep-25   13.000.84 ---23.87 0.60-173
    Sep-25   13.500.57 ---22.94 0.47-35
    Sep-25   14.000.36 ---22.16 0.35-80
    Dec-25   10.003.37 ---29.91 0.97-15
    Dec-25   11.002.43 ---28.01 0.90-4
    Dec-25   11.502.01 ---27.06 0.84-1
    Dec-25   12.001.62 ---26.10 0.77-18
    Dec-25   12.501.26 ---25.15 0.67-64
    Dec-25   13.000.95 ---24.20 0.57-540
    Dec-25   13.500.70 ---23.37 0.47-40
    Dec-25   14.000.50 ---22.71 0.37-1,501
    Dec-25   14.500.35 ---22.06 0.28-5
    Dec-25   15.000.23 ---21.41 0.21-17
    Dec-25   15.500.15 ---20.76 0.15-8
    Dec-25   16.000.09 ---20.11 0.10-5
    Dec-25   16.500.05 ---19.46 0.06-5
    Mar-26   11.502.01 ---25.65 0.83-1
    Mar-26   14.000.58 ---22.40 0.38-1
    Mar-26   15.000.31 ---21.50 0.24-5
    Jun-26   10.502.88 ---25.25 0.95-1
    Dec-26   11.501.96 ---22.47 0.86-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.50- ---25.15 --25
    Apr-25 w0   12.00- ---24.53 --27
    Apr-25 w0   12.50- ---23.92 --6
    Apr-25 w0   13.500.20 ---22.73 -0.89-8
    May-25   10.50- ---26.55 --2
    May-25   12.000.03 ---24.64 -0.06-1
    May-25   12.500.08 ---24.00 -0.17-2
    Jun-25   10.00- ---28.24 -0.01-136
    Jun-25   11.000.02 ---26.44 -0.04-3
    Jun-25   11.500.05 ---25.54 -0.08-153
    Jun-25   12.000.11 ---24.63 -0.14-88
    Jun-25   12.500.20 ---23.73 -0.24-20
    Jun-25   13.000.35 ---22.83 -0.37-55
    Jun-25   13.500.58 ---21.99 -0.53-1,101
    Jun-25   14.501.27 ---20.48 -0.83-1
    Sep-25   10.000.07 ---27.02 -0.07-1
    Sep-25   10.500.12 ---25.98 -0.10-11
    Sep-25   11.000.18 ---24.94 -0.16-143
    Sep-25   11.500.28 ---23.90 -0.22-281
    Sep-25   12.000.41 ---22.86 -0.31-32
    Sep-25   12.500.58 ---21.82 -0.41-76
    Sep-25   13.000.80 ---20.78 -0.52-19
    Sep-25   13.501.09 ---19.85 -0.64-26
    Sep-25   14.001.43 ---19.07 -0.76-22
    Sep-25   14.501.83 ---18.29 -0.85-3
    Sep-25   15.002.27 ---17.52 -0.92-5
    Sep-25   15.502.74 ---16.74 -0.97-327
    Sep-25   18.005.21 ---12.86 -1.00-42
    Sep-25   22.009.20 ---6.64 -1.00-42
    Dec-25   10.000.18 ---25.59 -0.13-29
    Dec-25   10.500.26 ---24.64 -0.17-29
    Dec-25   11.000.35 ---23.69 -0.23-58
    Dec-25   11.500.49 ---22.74 -0.30-161
    Dec-25   12.000.66 0.780.780.7821.78 -0.384550
    Dec-25   12.500.86 ---20.83 -0.47-103
    Dec-25   13.001.11 ---19.88 -0.57-9
    Dec-25   13.501.41 ---19.05 -0.67-17
    Dec-25   14.001.76 ---18.39 -0.76-1,500
    Dec-25   14.502.15 ---17.74 -0.83-172
    Dec-25   15.503.03 ---16.44 -0.94-1
    Dec-25   16.503.98 ---15.14 -0.99-150
    Mar-26   11.000.43 ---22.46 -0.24-4
    Mar-26   12.000.76 ---21.01 -0.38-7
    Mar-26   12.500.97 ---20.28 -0.47-1
    Mar-26   13.001.22 ---19.55 -0.55-192
    Mar-26   13.501.52 ---18.93 -0.64-370
    Mar-26   14.001.87 ---18.48 -0.72-178
    Mar-26   19.006.46 ---13.97 -1.00-5
    Jun-26   10.500.33 ---21.36 -0.19-1
    Jun-26   11.000.45 ---20.79 -0.25-2
    Jun-26   11.500.60 ---20.21 -0.31-1
    Sep-26   10.000.35 ---20.63 -0.19-2
    Sep-26   13.001.60 ---17.77 -0.61-193
    Dec-26   14.002.56 ---16.66 -0.77-3
    Dec-27   11.001.21 ---16.76 -0.47-1,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   13.000.31 ---22.19 0.98-1
    Jun-25   13.000.71 ---22.84 0.63-1
    Jun-25   16.00- ---18.24 0.01-1
    Sep-25   12.001.31 ---25.95 0.68-50
    Sep-25   14.000.32 ---22.16 0.30-5
    Dec-25   12.501.01 ---25.15 0.53-50
    Dec-25   13.000.77 ---24.20 0.45-52
    Dec-25   13.500.56 ---23.37 0.37-11
    Mar-26   13.000.92 ---23.47 0.47-4









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   10.500.01 ---27.34 -0.02-125
    Jun-25   11.000.02 ---26.44 -0.04-5
    Jun-25   12.000.10 ---24.63 -0.14-81
    Jun-25   12.500.20 ---23.73 -0.24-120
    Jun-25   13.000.35 ---22.83 -0.37-110
    Jun-25   13.500.57 ---21.99 -0.52-40
    Jun-25   14.000.88 ---21.24 -0.68-74
    Jun-25   15.001.68 ---19.73 -0.91-25
    Sep-25   11.000.18 ---24.94 -0.15-3
    Sep-25   11.500.27 ---23.90 -0.22-10
    Sep-25   12.500.57 ---21.82 -0.40-4
    Sep-25   13.501.07 ---19.85 -0.62-15
    Sep-25   14.001.41 ---19.07 -0.73-10
    Dec-25   10.500.26 ---24.64 -0.17-25
    Dec-25   11.000.36 ---23.69 -0.23-5
    Dec-25   13.501.41 ---19.05 -0.65-2
    Mar-26   13.001.20 ---19.55 -0.53-4
    Jun-26   14.502.20 ---17.23 -0.73-8




    Previous Close2.9516/04/25
    ENCE Close 2.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.50- ---18.97 --1
    Sep-25   2.800.23 ---23.33 0.64-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.000.17 ---25.32 -0.59-5




    Previous Close25.0416/04/25
    ENDESA Close 25.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   21.004.40 ---31.11 1.00-3
    Apr-25 w0   23.002.40 ---28.96 1.00-12
    May-25   25.000.98 ---25.13 0.61-13
    Jun-25   19.006.48 ---29.22 0.99-20
    Jun-25   19.505.99 ---28.76 0.99-5
    Jun-25   20.005.50 ---28.29 0.98-48
    Jun-25   21.004.53 ---27.36 0.96-115
    Jun-25   22.003.60 ---26.43 0.91-1,610
    Jun-25   23.002.73 ---25.50 0.84-63
    Jun-25   24.001.94 ---24.56 0.74-1
    Jun-25   25.001.28 ---23.63 0.60-2
    Jun-25   27.000.40 0.320.320.3221.92 0.2911
    Sep-25   18.007.48 ---29.45 0.99-1
    Sep-25   19.006.50 ---28.57 0.98-15
    Sep-25   19.506.01 ---28.13 0.98-15
    Sep-25   21.004.59 ---26.81 0.93-5
    Sep-25   22.003.70 ---25.93 0.87-14
    Sep-25   23.002.88 ---25.05 0.79-13
    Sep-25   24.002.15 ---24.17 0.69-14
    Sep-25   25.001.53 ---23.29 0.57-7
    Dec-25   19.006.51 ---27.53 0.97-3
    Dec-25   19.506.04 ---27.10 0.96-232
    Dec-25   20.005.57 ---26.68 0.94-33
    Dec-25   22.003.83 ---24.97 0.82-4
    Dec-25   23.003.07 ---24.12 0.74-2
    Dec-25   24.002.40 ---23.26 0.65-103
    Dec-25   25.001.81 ---22.41 0.55-2
    Mar-26   16.508.96 ---28.36 1.00-1
    Jun-26   23.003.28 ---23.04 0.70-67
    Jun-26   25.002.08 ---21.33 0.53-3
    Sep-26   24.002.67 ---22.40 0.60-1
    Dec-26   20.005.69 ---26.16 0.88-4
    Dec-26   21.004.86 ---25.28 0.81-1
    Dec-26   22.004.13 ---24.40 0.74-1
    Dec-26   25.002.29 ---21.76 0.53-4
    Jun-27   19.006.63 ---27.48 0.91-1
    Jun-27   25.002.51 ---22.20 0.53-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   20.00- ---32.87 --2
    Apr-25 w0   21.00- ---31.79 --3
    Apr-25 w0   22.00- ---30.72 --1
    Apr-25 w0   23.00- ---29.64 --41
    Apr-25 w0   24.00- ---28.57 --3
    May-25   21.000.01 ---28.98 -0.01-5
    May-25   24.000.23 ---25.91 -0.21-75
    May-25   25.000.52 ---24.89 -0.39-50
    Jun-25   13.50- ---35.28 --15
    Jun-25   15.50- ---33.41 --8
    Jun-25   16.00- ---32.95 --1
    Jun-25   17.00- ---32.02 --2,500
    Jun-25   18.00- ---31.09 --5
    Jun-25   19.500.02 ---29.69 -0.01-20
    Jun-25   20.000.03 ---29.22 -0.02-1
    Jun-25   22.000.13 ---27.36 -0.09-10
    Jun-25   23.000.26 ---26.43 -0.16-3
    Sep-25   14.00- ---31.34 --11
    Sep-25   15.000.01 ---30.46 --2
    Sep-25   17.000.03 ---28.71 -0.02-15
    Sep-25   18.000.06 ---27.83 -0.03-141
    Sep-25   18.500.08 ---27.39 -0.04-15
    Sep-25   19.000.11 ---26.95 -0.06-15
    Sep-25   19.500.15 ---26.51 -0.07-142
    Sep-25   20.000.19 ---26.07 -0.09-45
    Sep-25   21.000.31 ---25.19 -0.14-10
    Sep-25   24.001.09 ---22.55 -0.39-1
    Dec-25   16.000.06 ---28.75 -0.02-2
    Dec-25   18.000.15 ---27.04 -0.06-1
    Dec-25   20.000.36 ---25.34 -0.13-60
    Dec-25   21.000.52 ---24.48 -0.17-10
    Mar-26   16.000.12 ---27.34 -0.04-1
    Mar-26   16.500.14 ---26.93 -0.05-150
    Mar-26   17.000.18 ---26.52 -0.06-148
    Mar-26   18.000.27 ---25.71 -0.09-1
    Mar-26   20.000.55 ---24.08 -0.16-1
    Mar-26   25.002.18 ---20.02 -0.51-5
    Dec-26   19.000.70 ---21.87 -0.17-20
    Dec-26   26.003.24 ---15.96 -0.64-18
    Jun-27   15.500.35 ---23.48 -0.08-5









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   18.007.47 ---30.16 0.99-20
    Sep-25   22.003.34 ---25.93 0.78-10
    Dec-25   23.002.97 ---24.12 0.68-20









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   24.000.23 ---25.91 -0.21-20
    Jun-25   17.00- ---32.02 --2,500
    Jun-25   20.000.03 ---29.22 -0.02-60
    Jun-25   23.000.26 ---26.43 -0.16-20
    Jun-25   25.000.82 ---24.56 -0.40-20
    Sep-25   23.000.73 ---23.43 -0.28-10




    Previous Close10.3216/04/25
    FCC Close 10.32






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-26   9.501.44 ---27.42 -0.47-257
    Dec-26   10.001.73 ---27.12 -0.53-250
    Dec-26   10.502.05 ---26.72 -0.59-482




    Previous Close13.2716/04/25
    FCC INM Close 13.35






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   14.001.77 ---30.00 -0.65-11
    Mar-26   12.501.28 ---30.11 -0.41-205




    Previous Close39.7016/04/25
    FERROVIAL Close 40.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   40.000.26 0.150.150.1530.42 0.5011
    Apr-25 w0   41.000.02 ---30.42 0.06-502
    Apr-25 w0   42.00- ---30.42 --2
    Apr-25 w0   45.00- ---30.42 --26
    Apr-25 w0   46.00- ---30.42 --40
    May-25   39.001.91 1.621.621.6228.64 0.6511
    May-25   41.000.87 0.550.550.5527.54 0.4011
    Jun-25   32.008.13 ---33.01 0.97-25
    Jun-25   33.007.18 ---32.15 0.95-25
    Jun-25   34.006.25 ---31.29 0.92-25
    Jun-25   39.002.31 ---27.00 0.61-25
    Jun-25   41.001.28 ---25.99 0.43-25
    Jun-25   43.000.67 ---25.69 0.26-3
    Jun-25   44.000.46 ---25.54 0.20-1
    Jun-25   45.000.30 ---25.39 0.14-1
    Jun-25   46.000.20 ---25.24 0.10-1
    Sep-25   30.0010.23 ---30.41 0.94-25
    Sep-25   35.005.90 ---26.91 0.80-25
    Sep-25   38.003.68 ---24.81 0.66-25
    Sep-25   39.003.07 ---24.11 0.60-25
    Sep-25   40.002.49 ---23.41 0.54-25
    Sep-25   45.000.78 ---22.66 0.24-250
    Sep-25   48.000.34 ---22.21 0.12-25
    Dec-25   45.001.11 ---21.38 0.28-10
    Mar-26   41.002.79 ---21.00 0.49-1
    Mar-26   44.001.68 ---20.57 0.35-1
    Jun-26   45.001.71 ---20.21 0.34-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   38.00- ---34.70 --1
    Apr-25 w0   39.000.02 ---33.74 -0.07-26
    Apr-25 w0   40.000.27 ---32.77 -0.50-1,051
    May-25   36.000.32 ---36.20 -0.14-25
    May-25   39.001.03 ---33.28 -0.37-50
    May-25   40.001.44 ---32.30 -0.48-50
    Jun-25   36.000.64 ---31.34 -0.20-50
    Jun-25   37.000.86 ---30.49 -0.26-26
    Jun-25   38.001.15 ---29.63 -0.33-25
    Jun-25   39.001.52 ---28.77 -0.40-25
    Jun-25   40.001.95 ---27.91 -0.49-1
    Sep-25   31.000.35 ---30.80 -0.09-1
    Sep-25   34.000.73 ---28.70 -0.17-4
    Sep-25   35.000.93 ---28.00 -0.21-25
    Sep-25   39.002.12 ---25.20 -0.41-25
    Sep-25   40.002.53 ---24.50 -0.47-250
    Sep-25   42.003.69 ---24.20 -0.60-2
    Dec-25   29.000.37 ---29.34 -0.08-25
    Dec-25   31.000.58 ---28.13 -0.12-25
    Dec-25   32.000.72 ---27.52 -0.14-25
    Dec-25   33.000.89 ---26.91 -0.17-25
    Dec-25   34.001.08 ---26.30 -0.20-25
    Dec-25   35.001.30 ---25.69 -0.24-25
    Dec-25   36.001.58 ---25.08 -0.28-25
    Dec-25   37.001.86 ---24.48 -0.32-75
    Dec-25   38.002.22 ---23.87 -0.37-25
    Dec-25   39.002.60 ---23.26 -0.42-25
    Mar-26   36.001.79 ---23.45 -0.29-73
    Dec-27   35.002.98 ---21.42 -0.29-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   39.003.36 ---22.61 0.58-25
    Dec-25   43.001.63 ---21.63 0.37-25
    Dec-25   45.001.09 ---21.38 0.27-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   46.006.98 ---21.90 -0.75-25




    Previous Close19.8016/04/25
    FLUIDRA Close 19.79






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   24.00- ---24.38 --10
    Jun-25   25.00- ---21.53 0.01-5
    Sep-25   25.000.05 ---21.34 0.05-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   20.001.32 ---21.71 -0.53-25
    Sep-25   21.001.95 ---21.64 -0.67-15
    Dec-25   22.003.07 ---21.67 -0.73-15
    Mar-26   20.001.98 ---22.72 -0.51-8
    Mar-26   22.003.31 ---22.62 -0.68-15




    Previous Close8.3216/04/25
    GRIFOLS Close 8.21






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   8.000.23 ---45.62 0.87-2
    Apr-25 w0   8.500.01 ---43.98 0.07-4
    Apr-25 w0   8.75- ---43.35 --1
    Apr-25 w0   9.25- ---42.09 --14
    Apr-25 w0   9.50- ---41.46 --8
    Apr-25 w0   9.75- ---40.84 --30
    Apr-25 w0   10.00- ---40.21 --75
    Apr-25 w0   11.00- ---37.69 --15
    Apr-25 w0   11.50- ---36.43 --50
    May-25   8.250.45 ---48.69 0.52-60
    May-25   8.500.34 ---48.10 0.43-2
    May-25   9.250.12 ---46.30 0.21-70
    May-25   9.500.08 ---45.70 0.15-9
    May-25   10.000.03 ---44.50 0.07-10,245
    May-25   10.500.01 ---43.31 0.03-5
    May-25   11.00- ---42.11 0.01-50
    May-25   12.00- ---39.72 --7
    May-25   13.00- ---37.32 --50
    Jun-25   6.002.33 ---59.47 0.92-1
    Jun-25   7.001.50 ---55.13 0.79-2
    Jun-25   8.000.83 ---50.79 0.60-8
    Jun-25   8.250.69 ---49.79 0.54-2
    Jun-25   8.500.58 ---49.31 0.48-5
    Jun-25   8.750.48 ---48.84 0.43-34
    Jun-25   9.000.39 ---48.36 0.37-8
    Jun-25   9.250.31 ---47.88 0.32-8
    Jun-25   9.500.25 ---47.41 0.27-14
    Jun-25   9.750.20 ---46.93 0.23-17
    Jun-25   10.000.16 ---46.45 0.19-44
    Jun-25   10.500.09 ---45.50 0.12-28
    Jun-25   11.000.05 ---44.55 0.08-68
    Jun-25   12.000.01 ---42.64 0.02-10
    Jun-25   12.500.01 ---41.69 0.01-50
    Jun-25   13.00- ---40.73 --15
    Jun-25   13.50- ---39.78 --1
    Sep-25   7.751.32 ---49.40 0.64-7
    Sep-25   8.500.93 ---47.30 0.53-20
    Sep-25   8.750.83 ---46.95 0.49-1
    Sep-25   9.000.72 ---46.59 0.45-1,805
    Sep-25   9.500.57 ---45.88 0.38-2
    Sep-25   10.000.43 ---45.17 0.31-40
    Sep-25   10.500.31 ---44.46 0.25-5
    Sep-25   11.000.23 ---43.75 0.20-3
    Sep-25   12.000.12 ---42.33 0.12-4
    Sep-25   12.500.08 ---41.62 0.09-1
    Sep-25   13.000.05 ---40.91 0.06-25
    Sep-25   14.000.02 ---39.49 0.03-50
    Dec-25   8.001.47 ---49.32 0.62-138
    Dec-25   8.751.13 ---47.96 0.53-5
    Dec-25   9.001.03 ---47.66 0.50-37
    Dec-25   9.500.86 ---47.08 0.44-25
    Dec-25   9.750.78 ---46.78 0.42-1
    Dec-25   10.000.71 ---46.49 0.39-6
    Dec-25   11.000.47 ---45.31 0.29-25
    Dec-25   11.500.37 ---44.72 0.24-30
    Dec-25   12.000.30 ---44.13 0.21-39
    Dec-25   12.500.23 ---43.55 0.17-2
    Dec-25   13.000.18 ---42.96 0.14-2
    Dec-25   13.500.13 ---42.37 0.11-12
    Dec-25   14.000.11 ---41.78 0.09-50
    Dec-25   14.500.08 ---41.19 0.07-1
    Dec-25   15.000.06 ---40.60 0.06-10
    Dec-25   20.00- ---39.02 --2
    Mar-26   7.002.24 ---51.40 0.73-2
    Mar-26   8.001.66 ---48.11 0.63-72
    Mar-26   8.251.53 ---47.38 0.60-4
    Mar-26   8.501.43 ---47.14 0.58-7
    Mar-26   8.751.33 ---46.91 0.55-25
    Mar-26   9.501.05 ---46.21 0.47-3
    Mar-26   10.500.76 ---45.28 0.38-4
    Mar-26   12.500.38 ---43.41 0.23-25
    Mar-26   14.000.21 0.220.220.2242.01 0.142525
    Mar-26   15.000.14 ---41.08 0.10-5
    Jun-26   9.501.18 ---44.72 0.49-3
    Jun-26   14.500.25 ---40.86 0.15-25
    Jun-26   15.000.20 ---40.48 0.13-25
    Sep-26   8.251.78 ---44.41 0.62-1
    Sep-26   8.501.68 ---44.27 0.60-1
    Sep-26   12.500.60 ---41.99 0.29-25
    Dec-26   6.003.15 ---49.05 0.81-10
    Dec-26   11.500.89 ---41.97 0.38-25
    Dec-26   13.500.55 ---41.15 0.27-25
    Dec-26   14.000.49 ---40.95 0.24-25
    Dec-26   14.500.42 ---40.75 0.22-25
    Dec-26   15.000.37 ---40.55 0.20-25
    Dec-26   17.000.22 ---40.00 0.13-25
    Dec-26   17.500.20 ---40.00 0.12-25
    Mar-27   9.251.57 ---41.91 0.55-10
    Dec-27   8.252.13 ---40.35 0.64-1
    Dec-27   8.751.96 ---40.27 0.61-15
    Dec-28   15.500.71 ---35.58 0.29-3
    Dec-28   16.500.59 ---35.37 0.25-2
    Dec-28   17.500.52 ---35.37 0.23-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   5.00- ---59.63 --5
    Apr-25 w0   5.50- ---57.47 --10
    Apr-25 w0   7.00- ---51.02 --1
    Apr-25 w0   7.50- ---48.87 --1
    Apr-25 w0   7.75- ---47.80 -0.01-25
    Apr-25 w0   8.000.01 ---46.72 -0.14-42
    Apr-25 w0   8.250.10 ---45.71 -0.57-13
    Apr-25 w0   8.500.29 ---45.08 -0.93-28
    Apr-25 w0   8.750.54 ---44.45 -1.00-39
    Apr-25 w0   9.000.79 ---43.82 -1.00-30
    Apr-25 w0   9.251.04 1.251.251.2543.19 -1.00214
    Apr-25 w0   9.501.29 ---42.56 -1.00-16
    Apr-25 w0   9.751.54 ---41.94 -1.00-30
    Apr-25 w0   10.001.79 1.851.851.8541.31 -1.0044
    Apr-25 w0   10.502.29 ---40.05 -1.00-7
    May-25   6.500.04 ---56.26 -0.06-10
    May-25   7.000.09 ---54.13 -0.13-9
    May-25   7.250.13 ---53.07 -0.18-6
    May-25   7.500.19 ---52.00 -0.24-29
    May-25   7.750.27 ---50.94 -0.32-23
    May-25   8.000.36 ---49.87 -0.39-10,330
    May-25   8.250.47 ---48.87 -0.48-67
    May-25   8.500.61 ---48.28 -0.57-73
    May-25   8.750.77 ---47.68 -0.65-92
    May-25   9.000.95 ---47.08 -0.73-92
    May-25   9.251.14 ---46.48 -0.79-7
    May-25   9.501.35 ---45.88 -0.85-10
    May-25   10.502.29 ---43.49 -0.98-17
    May-25   11.002.79 ---42.29 -1.00-25
    Jun-25   5.750.06 ---59.23 -0.06-46
    Jun-25   6.000.08 ---58.14 -0.08-10
    Jun-25   6.500.15 ---55.97 -0.13-24
    Jun-25   6.750.19 ---54.89 -0.16-2
    Jun-25   7.000.24 ---53.80 -0.20-212
    Jun-25   7.500.38 ---51.63 -0.29-66
    Jun-25   7.750.46 ---50.54 -0.35-11
    Jun-25   8.000.57 ---49.46 -0.40-117
    Jun-25   8.250.68 ---48.46 -0.46-35
    Jun-25   8.500.82 ---47.98 -0.52-7,579
    Jun-25   8.750.96 ---47.51 -0.58-44
    Jun-25   9.001.13 ---47.03 -0.64-284
    Jun-25   9.251.30 ---46.55 -0.69-22
    Jun-25   9.501.49 ---46.08 -0.74-100
    Jun-25   9.751.69 ---45.60 -0.79-11
    Jun-25   10.001.90 1.981.981.9845.12 -0.83418
    Jun-25   10.502.34 ---44.17 -0.89-69
    Jun-25   11.002.81 ---43.22 -0.94-39
    Jun-25   11.503.29 ---42.26 -0.98-38
    Jun-25   12.003.79 ---41.31 -1.00-44
    Jun-25   12.504.29 ---40.36 -1.00-3
    Sep-25   6.000.25 ---54.24 -0.14-204
    Sep-25   6.250.30 ---53.32 -0.16-162
    Sep-25   6.500.36 ---52.41 -0.19-5
    Sep-25   6.750.42 ---51.50 -0.22-5
    Sep-25   7.000.49 ---50.58 -0.25-60
    Sep-25   7.250.57 ---49.67 -0.29-25
    Sep-25   7.500.65 ---48.76 -0.32-1
    Sep-25   8.000.86 ---46.93 -0.40-146
    Sep-25   9.001.41 ---45.03 -0.56-1,885
    Sep-25   9.251.58 ---44.68 -0.60-56
    Sep-25   9.501.75 ---44.32 -0.63-110
    Sep-25   9.751.92 ---43.97 -0.67-8
    Sep-25   10.002.12 ---43.61 -0.70-3
    Sep-25   10.502.51 ---42.90 -0.77-50
    Sep-25   11.002.93 ---42.19 -0.83-14
    Sep-25   12.003.83 ---40.77 -0.92-4
    Dec-25   5.750.39 ---56.41 -0.15-206
    Dec-25   6.000.45 ---55.56 -0.17-15
    Dec-25   6.250.51 ---54.70 -0.20-100
    Dec-25   6.500.58 ---53.85 -0.22-5
    Dec-25   6.750.67 ---53.00 -0.24-27
    Dec-25   7.000.75 ---52.15 -0.27-57
    Dec-25   7.250.83 ---51.30 -0.30-39
    Dec-25   7.500.93 ---50.44 -0.33-37
    Dec-25   7.751.04 ---49.59 -0.36-59
    Dec-25   8.001.15 1.101.101.1048.74 -0.39200441
    Dec-25   8.251.26 ---47.97 -0.42-5
    Dec-25   8.501.40 ---47.67 -0.45-2,761
    Dec-25   8.751.55 ---47.38 -0.48-5
    Dec-25   9.001.70 ---47.08 -0.51-50
    Dec-25   9.251.85 ---46.79 -0.54-61
    Dec-25   9.502.02 ---46.50 -0.57-50
    Dec-25   9.752.20 ---46.20 -0.60-2
    Dec-25   10.002.37 ---45.91 -0.63-867
    Dec-25   23.0014.79 ---38.44 -1.00-1
    Mar-26   5.750.55 ---56.92 -0.17-21
    Mar-26   7.000.95 ---52.81 -0.28-1
    Mar-26   7.251.05 ---51.99 -0.30-25
    Mar-26   7.501.16 ---51.17 -0.32-33
    Mar-26   7.751.26 ---50.35 -0.35-25
    Mar-26   8.001.37 ---49.52 -0.37-25
    Mar-26   8.251.48 ---48.79 -0.40-300
    Mar-26   8.501.63 ---48.55 -0.43-288
    Mar-26   9.001.93 ---48.09 -0.48-275
    Mar-26   9.252.08 ---47.85 -0.50-535
    Mar-26   9.502.25 ---47.62 -0.53-1
    Mar-26   10.002.59 ---47.15 -0.57-2
    Mar-26   12.004.13 ---45.29 -0.75-10
    Jun-26   5.750.63 ---54.85 -0.18-20
    Jun-26   6.250.79 ---53.35 -0.21-5
    Jun-26   8.001.48 ---48.09 -0.37-10
    Jun-26   8.251.60 ---47.42 -0.39-299
    Jun-26   9.252.20 ---46.65 -0.49-273
    Jun-26   9.502.36 ---46.46 -0.51-23
    Sep-26   7.751.48 ---47.59 -0.34-1
    Dec-26   6.000.88 ---51.10 -0.20-20
    Dec-26   8.501.96 ---45.23 -0.40-750
    Dec-26   10.002.93 ---44.63 -0.51-1,000
    Jun-27   6.001.02 ---48.99 -0.21-20
    Dec-27   8.252.12 ---42.80 -0.36-1
    Dec-27   8.752.44 ---42.72 -0.39-3
    Jun-28   6.001.20 ---45.52 -0.21-25
    Jun-28   8.252.21 ---41.02 -0.35-2
    Dec-28   6.501.45 ---42.83 -0.24-25
    Dec-28   7.001.68 ---41.90 -0.27-1
    Dec-28   8.002.14 ---40.03 -0.33-4
    Jun-29   8.502.48 ---38.43 -0.36-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   11.500.03 ---43.59 0.04-30
    Dec-25   11.500.37 ---44.72 0.24-30
    Jun-26   11.500.66 ---43.18 0.32-55
    Dec-26   11.500.87 ---41.97 0.36-65
    Jun-27   11.501.03 ---40.67 0.39-50
    Dec-27   11.501.21 ---39.83 0.42-30
    Jun-28   11.501.23 ---38.01 0.42-60









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   8.500.29 ---45.08 -0.92-1
    Jun-25   6.500.14 ---55.97 -0.13-1
    Sep-25   7.000.49 ---50.58 -0.25-130
    Sep-25   7.750.75 ---47.84 -0.35-100




    Previous Close2.9216/04/25
    IAG Close 2.93






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.20- ---41.11 --10
    Apr-25 w0   3.30- ---40.99 --22
    Apr-25 w0   3.50- ---40.76 --70
    Apr-25 w0   3.60- ---40.65 --35
    Apr-25 w0   3.70- ---40.54 --30
    Apr-25 w0   4.00- ---40.19 --110
    Apr-25 w0   4.30- ---39.85 --1
    Apr-25 w0   4.50- ---39.63 --1
    Apr-25 w0   4.70- ---39.40 --1
    May-25   2.400.54 ---44.19 0.95-80
    May-25   3.600.01 ---40.62 0.04-10
    May-25   3.70- ---40.55 0.03-10
    May-25   3.80- ---40.48 0.01-30
    May-25   3.90- ---40.41 0.01-10
    Jun-25   1.401.53 ---49.08 1.00-25
    Jun-25   1.901.03 ---46.11 0.99-250
    Jun-25   2.000.94 ---45.52 0.98-4
    Jun-25   2.100.84 ---44.93 0.97-4
    Jun-25   2.200.75 ---44.34 0.95-3,423
    Jun-25   2.300.66 ---43.74 0.92-610
    Jun-25   2.400.57 ---43.15 0.88-345
    Jun-25   2.500.48 ---42.56 0.84-340
    Jun-25   2.600.41 ---41.97 0.78-1
    Jun-25   2.700.34 ---41.37 0.71-325
    Jun-25   2.900.22 ---40.19 0.56-10
    Jun-25   3.000.17 ---39.97 0.48-40
    Jun-25   3.200.10 ---39.79 0.33-10
    Jun-25   3.300.08 ---39.70 0.27-50
    Jun-25   3.600.03 ---39.42 0.13-51
    Jun-25   3.700.02 ---39.33 0.09-20
    Jun-25   3.800.01 ---39.24 0.07-30
    Jun-25   4.10- ---38.97 0.03-21
    Jun-25   4.20- ---38.88 0.02-40
    Jun-25   5.00- ---38.15 --25
    Sep-25   1.901.04 ---45.78 0.97-10
    Sep-25   2.000.95 ---45.21 0.96-16
    Sep-25   2.100.86 ---44.64 0.93-6
    Sep-25   2.300.68 ---43.50 0.86-8
    Sep-25   2.600.46 ---41.79 0.72-2
    Sep-25   2.900.29 ---40.08 0.55-6
    Sep-25   3.000.25 ---39.88 0.50-6
    Sep-25   3.100.21 ---39.80 0.44-3
    Sep-25   3.200.18 ---39.72 0.39-40
    Sep-25   3.300.15 0.190.190.1939.64 0.351530
    Sep-25   3.500.10 ---39.48 0.26-100
    Sep-25   3.600.09 ---39.40 0.23-300
    Sep-25   3.900.05 ---39.16 0.14-110
    Sep-25   4.000.04 ---39.08 0.12-19
    Sep-25   4.100.03 ---39.00 0.10-5
    Sep-25   4.200.03 ---38.92 0.09-1
    Sep-25   4.400.02 ---38.76 0.06-16
    Dec-25   1.201.73 ---48.79 1.00-150
    Dec-25   1.301.63 ---48.27 1.00-2
    Dec-25   1.701.24 ---46.22 0.98-20
    Dec-25   2.000.96 ---44.68 0.92-1
    Dec-25   2.100.88 ---44.17 0.89-200
    Dec-25   2.200.80 ---43.66 0.85-100
    Dec-25   2.300.72 ---43.15 0.82-201
    Dec-25   2.500.58 ---42.12 0.73-1
    Dec-25   2.900.36 ---40.07 0.56-10
    Dec-25   3.000.32 ---39.81 0.51-33
    Dec-25   3.100.28 ---39.64 0.47-22
    Dec-25   3.300.22 ---39.30 0.40-10
    Dec-25   3.400.19 ---39.13 0.36-41
    Dec-25   3.500.17 ---38.96 0.33-4
    Dec-25   3.600.14 ---38.79 0.29-26
    Dec-25   3.700.12 ---38.62 0.26-25
    Dec-25   3.800.11 ---38.44 0.23-5
    Dec-25   3.900.09 ---38.27 0.21-6
    Dec-25   4.000.08 ---38.10 0.18-11
    Dec-25   4.100.07 ---37.93 0.16-5
    Dec-25   4.200.06 ---37.76 0.14-1
    Dec-25   4.400.04 ---37.42 0.11-10
    Dec-25   4.500.03 ---37.25 0.10-10
    Dec-25   5.000.01 ---36.39 0.04-3
    Mar-26   2.800.46 ---39.41 0.61-4
    Mar-26   2.900.42 ---38.98 0.57-2
    Mar-26   3.400.24 ---37.84 0.39-10
    Mar-26   3.900.13 ---36.76 0.25-2
    Mar-26   4.000.11 ---36.54 0.23-2
    Mar-26   4.200.08 ---36.11 0.18-1
    Mar-26   4.400.06 ---35.68 0.15-6
    Jun-26   2.200.85 ---40.73 0.81-25
    Jun-26   3.000.42 ---38.00 0.55-1
    Jun-26   3.100.38 ---37.77 0.51-10
    Jun-26   4.100.13 ---35.49 0.24-5
    Sep-26   2.300.79 ---39.70 0.77-1
    Sep-26   2.600.62 ---38.85 0.68-10
    Sep-26   3.000.43 ---37.72 0.55-1
    Sep-26   3.800.19 ---35.63 0.32-5
    Sep-26   4.000.15 ---35.10 0.27-5
    Sep-26   4.900.05 ---32.74 0.11-10
    Dec-26   2.900.50 ---37.16 0.58-2
    Dec-26   3.000.45 ---36.89 0.55-14
    Dec-26   3.300.35 ---36.03 0.46-1
    Dec-26   3.500.28 ---35.46 0.41-1
    Jun-27   2.001.01 ---36.92 0.85-2
    Jun-27   2.200.89 ---36.60 0.79-25
    Jun-27   2.300.83 ---36.44 0.76-25
    Jun-27   2.400.77 ---36.28 0.73-25
    Jun-27   3.700.28 ---33.14 0.38-10
    Dec-27   2.001.00 ---35.81 0.85-25
    Dec-27   2.100.94 ---35.68 0.82-25
    Dec-27   2.200.87 ---35.56 0.79-25
    Dec-27   2.300.82 ---35.43 0.76-25
    Dec-27   2.400.76 ---35.31 0.73-25
    Dec-27   3.700.29 ---32.71 0.39-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   2.60- ---42.57 --1
    Apr-25 w0   3.000.08 ---40.63 -0.88-10
    Apr-25 w0   3.400.48 ---40.18 -1.00-120
    May-25   2.900.12 ---40.49 -0.44-1
    May-25   3.000.18 ---40.29 -0.56-10
    May-25   3.600.68 ---39.88 -0.97-1
    Jun-25   1.60- ---46.30 --100
    Jun-25   1.70- ---45.71 --80
    Jun-25   1.80- ---45.12 --5
    Jun-25   1.90- ---44.52 -0.01-100
    Jun-25   2.00- ---43.93 -0.02-24
    Jun-25   2.100.01 ---43.34 -0.03-53
    Jun-25   2.200.01 ---42.75 -0.05-100
    Jun-25   2.400.03 ---41.56 -0.11-5
    Jun-25   2.500.05 ---40.97 -0.16-4
    Jun-25   2.700.10 ---39.78 -0.28-50
    Jun-25   2.800.13 ---39.19 -0.36-31
    Jun-25   3.000.23 ---38.38 -0.52-1
    Jun-25   3.100.29 ---38.29 -0.60-32
    Jun-25   3.200.36 ---38.20 -0.68-50
    Jun-25   3.300.43 ---38.11 -0.75-10
    Jun-25   3.400.52 ---38.02 -0.80-1
    Jun-25   3.600.69 ---37.83 -0.89-2
    Jun-25   4.701.78 ---36.83 -1.00-1
    Sep-25   1.700.01 ---43.47 -0.02-70
    Sep-25   1.800.01 ---42.90 -0.04-50
    Sep-25   1.900.02 ---42.33 -0.05-18
    Sep-25   2.000.03 ---41.76 -0.08-26
    Sep-25   2.100.04 ---41.19 -0.10-206
    Sep-25   2.300.08 ---40.05 -0.17-6
    Sep-25   2.500.13 ---38.91 -0.26-100
    Sep-25   2.600.16 ---38.34 -0.31-8
    Sep-25   2.700.20 ---37.77 -0.36-15
    Sep-25   2.800.25 ---37.20 -0.42-1
    Sep-25   2.900.30 ---36.63 -0.48-13
    Sep-25   3.000.35 ---36.43 -0.53-104
    Sep-25   3.100.42 ---36.35 -0.59-50
    Sep-25   3.400.64 ---36.11 -0.73-7
    Sep-25   3.500.72 ---36.03 -0.77-64
    Sep-25   3.901.07 ---35.71 -0.89-2
    Sep-25   4.001.16 ---35.63 -0.91-10
    Sep-25   4.101.26 ---35.55 -0.92-3
    Sep-25   4.201.35 ---35.47 -0.94-1
    Sep-25   4.301.45 ---35.39 -0.95-1
    Dec-25   1.700.02 ---42.99 -0.05-64
    Dec-25   1.800.03 ---42.48 -0.07-53
    Dec-25   2.000.06 ---41.45 -0.11-75
    Dec-25   2.200.10 ---40.43 -0.17-40
    Dec-25   3.000.42 ---36.58 -0.50-210
    Dec-25   3.300.62 ---36.07 -0.63-224
    Dec-25   3.400.69 ---35.90 -0.67-133
    Dec-25   3.500.77 ---35.73 -0.71-165
    Dec-25   3.600.85 ---35.56 -0.74-53
    Dec-25   3.801.01 ---35.21 -0.80-30
    Dec-25   3.901.10 ---35.04 -0.83-35
    Dec-25   4.001.19 ---34.87 -0.85-61
    Dec-25   4.101.28 ---34.70 -0.88-21
    Dec-25   4.201.37 ---34.53 -0.90-34
    Mar-26   2.000.09 ---40.35 -0.13-60
    Mar-26   2.100.11 ---39.91 -0.16-4
    Mar-26   2.300.16 ---39.05 -0.22-30
    Mar-26   2.900.41 ---36.45 -0.44-2
    Mar-26   3.000.47 ---36.18 -0.48-23
    Mar-26   3.100.53 ---35.96 -0.52-50
    Mar-26   3.300.66 ---35.53 -0.60-50
    Mar-26   3.400.73 ---35.31 -0.64-10
    Mar-26   3.500.81 ---35.09 -0.67-1
    Mar-26   3.901.13 ---34.23 -0.79-2
    Mar-26   4.001.21 ---34.01 -0.82-2
    Mar-26   4.201.39 ---33.58 -0.86-2
    Mar-26   4.401.57 ---33.15 -0.90-2
    Jun-26   2.700.35 ---36.44 -0.36-10
    Jun-26   2.800.39 ---36.09 -0.40-50
    Jun-26   3.200.62 ---35.02 -0.54-40
    Jun-26   3.300.69 ---34.80 -0.58-40
    Jun-26   3.400.76 ---34.57 -0.61-45
    Sep-26   2.500.32 ---36.95 -0.32-65
    Sep-26   3.200.71 ---35.02 -0.55-50
    Dec-26   2.600.39 ---35.95 -0.35-4
    Dec-26   3.300.80 ---34.14 -0.56-20
    Dec-27   4.001.43 ---31.44 -0.69-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.301.56 ---48.27 0.97-2
    Dec-25   1.601.28 ---46.73 0.94-2




    Previous Close15.1916/04/25
    IBERDROLA Close 15.37






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   14.001.37 ---28.04 1.00-60,000
    Apr-25 w0   14.500.87 ---26.61 1.00-35,022
    Apr-25 w0   15.000.37 ---25.18 0.97-15,033
    Apr-25 w0   15.500.03 ---24.06 0.26-150
    May-25   11.503.89 ---31.40 1.00-2
    May-25   14.001.44 1.421.421.4224.30 0.92225,000
    May-25   14.501.00 ---22.88 0.83-2,712
    May-25   15.000.61 ---21.46 0.68-1,520
    May-25   15.500.32 0.280.280.2820.35 0.472111
    Jun-25   8.506.90 ---37.29 1.00-25
    Jun-25   11.503.92 ---29.28 0.99-4
    Jun-25   12.003.43 ---27.95 0.99-330
    Jun-25   12.502.94 ---26.62 0.97-943
    Jun-25   13.002.46 ---25.28 0.95-694
    Jun-25   13.501.99 ---23.95 0.91-15,047
    Jun-25   14.001.54 ---22.61 0.86-886
    Jun-25   14.501.12 ---21.28 0.77-57,005
    Jun-25   15.000.75 ---19.95 0.65-20,160
    Jun-25   15.500.46 ---18.89 0.49-152
    Jun-25   16.000.26 ---18.63 0.34-100
    Jun-25   16.500.13 0.110.110.1118.37 0.2111
    Sep-25   12.502.97 ---25.43 0.95-10
    Sep-25   13.002.50 ---24.33 0.92-2
    Sep-25   13.502.05 ---23.24 0.87-1,216
    Sep-25   14.001.64 ---22.14 0.80-5,208
    Sep-25   14.501.25 ---21.05 0.72-10,222
    Sep-25   15.000.90 ---19.95 0.61-25,161
    Sep-25   15.500.62 ---19.07 0.49-10,015
    Sep-25   16.000.42 ---18.81 0.37-1
    Dec-25   8.257.15 ---32.46 1.00-1
    Dec-25   8.506.90 ---31.98 1.00-1
    Dec-25   11.004.43 ---27.21 0.98-5,000
    Dec-25   12.003.47 ---25.30 0.95-3,005
    Dec-25   12.503.00 ---24.35 0.92-15
    Dec-25   13.002.56 ---23.39 0.87-5,158
    Dec-25   13.502.13 ---22.44 0.82-19,250
    Dec-25   14.001.74 ---21.48 0.75-3,523
    Dec-25   14.501.38 1.351.351.3520.53 0.67235,109
    Dec-25   15.001.06 ---19.58 0.58-5,001
    Dec-25   15.500.79 ---18.81 0.49-1
    Dec-25   16.000.59 ---18.58 0.40-2
    Dec-25   17.500.21 ---17.90 0.19-1
    Mar-26   7.008.40 ---32.64 1.00-1
    Mar-26   8.756.65 ---29.71 1.00-10
    Mar-26   9.256.16 ---28.88 1.00-15
    Mar-26   10.005.41 ---27.63 1.00-1
    Mar-26   10.504.92 ---26.79 0.99-10
    Mar-26   11.004.43 ---25.96 0.98-50
    Mar-26   11.503.94 ---25.12 0.96-100
    Mar-26   12.003.47 ---24.29 0.94-150
    Mar-26   12.503.02 ---23.45 0.90-1
    Mar-26   13.002.59 ---22.62 0.85-405
    Mar-26   13.502.18 ---21.78 0.79-150
    Mar-26   14.001.80 ---20.95 0.73-2
    Mar-26   15.500.88 ---18.60 0.49-2,810
    Mar-26   16.000.68 ---18.39 0.41-60
    Mar-26   16.500.52 ---18.17 0.34-2
    Jun-26   9.006.40 ---27.99 1.00-1
    Jun-26   11.004.43 ---25.04 0.97-25
    Jun-26   11.503.96 ---24.31 0.95-10
    Jun-26   12.503.06 ---22.83 0.88-1
    Jun-26   13.002.64 ---22.10 0.82-1
    Jun-26   13.502.25 ---21.36 0.76-2
    Jun-26   14.001.89 ---20.62 0.70-1,530
    Jun-26   14.501.56 ---19.88 0.63-31
    Jun-26   15.001.26 ---19.15 0.56-5
    Sep-26   13.502.25 ---21.24 0.76-10
    Sep-26   14.001.90 ---20.58 0.69-25
    Sep-26   14.501.58 ---19.92 0.62-50
    Sep-26   15.001.29 ---19.26 0.56-25
    Sep-26   15.501.04 ---18.73 0.49-28
    Dec-26   11.004.43 ---24.42 0.97-1,348
    Dec-26   12.003.51 ---23.19 0.91-7,000
    Dec-26   13.502.32 ---21.33 0.74-1
    Dec-26   14.001.98 ---20.71 0.68-10,000
    Dec-26   14.501.67 ---20.10 0.61-2
    Dec-26   15.001.39 ---19.48 0.55-8,029
    Dec-26   15.501.14 ---18.98 0.49-5
    Dec-26   16.000.96 ---18.83 0.43-27
    Mar-27   12.003.52 ---23.28 0.90-5
    Jun-27   10.005.40 ---25.52 1.00-8
    Jun-27   10.504.91 ---24.99 0.98-2
    Dec-27   10.005.41 ---25.55 0.99-30
    Dec-27   12.003.59 ---23.65 0.86-4
    Dec-27   13.002.85 ---22.69 0.75-66,715
    Dec-27   14.501.95 ---21.26 0.60-20,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   13.00- ---30.53 --15,003
    Apr-25 w0   13.50- ---29.10 --55,000
    Apr-25 w0   14.00- ---27.67 --10
    Apr-25 w0   14.50- ---26.24 --11
    Apr-25 w0   15.00- ---24.81 -0.03-2
    Apr-25 w0   15.500.16 ---23.69 -0.75-1
    Apr-25 w4   15.500.27 ---20.77 -0.59-1
    May-25   13.000.01 ---27.09 -0.01-5
    May-25   13.500.02 ---25.67 -0.03-30,000
    May-25   14.000.04 ---24.25 -0.08-23
    May-25   14.500.10 ---22.83 -0.17-1
    Jun-25   8.75- ---36.49 --410
    Jun-25   9.00- ---35.82 --1
    Jun-25   9.25- ---35.16 --1
    Jun-25   10.00- ---33.15 --1,000
    Jun-25   10.50- ---31.82 --10
    Jun-25   11.00- ---30.49 --414
    Jun-25   11.50- ---29.15 -0.01-8,000
    Jun-25   12.000.01 ---27.82 -0.01-42,501
    Jun-25   12.500.02 ---26.49 -0.03-11,191
    Jun-25   13.000.04 ---25.15 -0.05-71,514
    Jun-25   13.500.06 ---23.82 -0.09-28,457
    Jun-25   14.000.11 ---22.48 -0.14-65
    Jun-25   14.500.20 0.210.210.2121.15 -0.231515
    Jun-25   15.000.32 ---19.82 -0.36-13
    Jun-25   15.500.53 0.560.560.5618.76 -0.5165,007
    Sep-25   8.75- ---32.11 --1
    Sep-25   9.250.01 ---31.02 -0.01-1
    Sep-25   10.000.01 ---29.37 -0.01-5
    Sep-25   10.500.02 ---28.28 -0.02-15
    Sep-25   11.000.03 ---27.18 -0.03-11
    Sep-25   12.000.08 ---24.99 -0.07-4
    Sep-25   12.500.12 ---23.90 -0.10-201
    Sep-25   13.000.18 ---22.80 -0.14-5,050
    Sep-25   13.500.25 ---21.71 -0.20-13
    Sep-25   14.000.36 ---20.61 -0.27-20,061
    Sep-25   14.500.50 ---19.52 -0.36-25,000
    Sep-25   15.000.68 ---18.42 -0.46-10,002
    Dec-25   7.75- ---31.87 --1,700
    Dec-25   9.000.02 ---29.49 -0.01-4
    Dec-25   9.250.02 ---29.01 -0.01-2
    Dec-25   10.000.04 ---27.58 -0.03-4,002
    Dec-25   10.500.05 ---26.62 -0.04-150
    Dec-25   11.000.08 ---25.67 -0.05-157
    Dec-25   11.500.11 ---24.72 -0.07-151
    Dec-25   12.000.15 ---23.76 -0.10-3,324
    Dec-25   12.500.21 ---22.81 -0.13-5,198
    Dec-25   13.000.28 ---21.85 -0.18-2,767
    Dec-25   13.500.37 ---20.90 -0.23-12,014
    Dec-25   14.000.49 ---19.94 -0.29-186
    Dec-25   14.500.64 ---18.99 -0.37-2,503
    Dec-25   15.000.82 ---18.04 -0.45-7
    Dec-25   15.501.06 ---17.27 -0.55-1
    Mar-26   12.500.31 ---21.90 -0.17-30
    Mar-26   13.000.40 ---21.07 -0.21-1
    Mar-26   13.500.52 ---20.23 -0.27-154
    Mar-26   14.000.65 ---19.40 -0.33-25
    Jun-26   9.000.04 ---26.37 -0.03-1,500
    Jun-26   10.000.09 ---24.90 -0.05-25
    Jun-26   12.000.28 ---21.95 -0.14-1
    Jun-26   13.000.47 ---20.48 -0.22-7,003
    Jun-26   14.000.74 ---19.00 -0.33-2
    Sep-26   9.750.13 ---24.47 -0.06-25
    Dec-26   9.000.09 ---24.37 -0.04-2,000
    Dec-26   9.500.12 ---23.76 -0.06-2
    Dec-26   9.750.14 ---23.45 -0.07-25
    Dec-26   10.500.21 ---22.52 -0.10-502
    Dec-26   11.000.28 ---21.90 -0.12-1,348
    Dec-26   11.500.35 ---21.28 -0.15-25
    Dec-26   13.000.68 ---19.43 -0.27-21
    Dec-26   13.500.83 ---18.81 -0.32-10,000
    Dec-26   14.001.00 ---18.19 -0.38-10,000
    Mar-27   10.500.26 ---21.80 -0.11-1
    Dec-27   9.500.26 ---22.09 -0.09-2,000
    Dec-27   10.000.32 ---21.61 -0.12-5
    Dec-27   12.000.74 ---19.71 -0.24-30,000
    Dec-27   13.001.05 ---18.75 -0.32-20,000
    Dec-27   14.501.65 ---17.32 -0.47-20,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   12.502.94 ---26.62 0.97-1
    Jun-25   13.002.46 ---25.28 0.95-300
    Jun-25   14.501.12 ---21.28 0.77-1
    Sep-25   9.006.05 ---33.09 0.98-2
    Sep-25   12.502.72 ---25.43 0.88-20
    Sep-25   13.002.29 ---24.33 0.84-252
    Sep-25   13.501.88 ---23.24 0.78-200
    Sep-25   14.001.49 ---22.14 0.72-20
    Dec-25   13.502.07 ---22.44 0.75-50
    Dec-25   14.001.70 ---21.48 0.70-6
    Dec-25   15.001.05 ---19.58 0.55-250
    Mar-26   15.001.10 ---19.28 0.53-5
    Dec-27   12.003.27 ---23.65 0.71-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   13.00- ---30.53 --4
    Jun-25   13.000.03 ---25.15 -0.05-1
    Jun-25   14.000.11 ---22.48 -0.14-20
    Sep-25   13.000.17 ---22.80 -0.14-30
    Sep-25   13.500.25 ---21.71 -0.19-200
    Sep-25   14.500.49 ---19.52 -0.35-20
    Sep-25   15.000.67 ---18.42 -0.45-20
    Dec-27   12.000.72 ---19.71 -0.22-2,000




    Previous Close46.9616/04/25
    INDITEX Close 46.67






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   44.891.79 1.841.841.8437.52 0.981150
    Apr-25 w0   45.840.92 0.920.920.9236.27 0.83120
    Apr-25 w0   46.800.29 ---35.15 0.45-5
    Apr-25 w0   53.48- ---33.10 --9
    Apr-25 w0   55.39- ---32.51 --5
    May-25   45.841.60 ---26.67 0.61-200
    May-25   46.801.05 1.011.011.0125.62 0.481207
    May-25   47.750.68 ---25.33 0.34-6
    May-25   49.660.24 ---24.74 0.15-1
    May-25   51.510.07 ---24.17 0.05-303
    May-25   51.560.07 ---24.16 0.05-1
    May-25   55.39- ---22.98 --150
    May-25   57.30- ---22.40 --160
    Jun-25   21.0125.67 ---52.55 1.00-10
    Jun-25   33.4213.27 ---39.97 1.00-1
    Jun-25   34.3812.31 ---38.99 1.00-1
    Jun-25   35.3411.36 ---38.02 1.00-27
    Jun-25   37.249.47 ---36.09 0.99-150
    Jun-25   39.167.59 ---34.15 0.96-151
    Jun-25   40.126.69 ---33.17 0.93-151
    Jun-25   41.065.82 ---32.22 0.89-3,000
    Jun-25   44.892.81 ---28.34 0.63-25
    Jun-25   45.842.21 ---27.37 0.55-1,538
    Jun-25   46.801.72 1.851.851.8526.49 0.471015
    Jun-25   47.751.33 ---26.22 0.39-16
    Jun-25   49.660.75 ---25.68 0.26-15
    Jun-25   51.510.38 ---25.15 0.16-1,000
    Jun-25   51.560.38 ---25.13 0.15-100
    Jun-25   53.480.17 ---24.58 0.08-4
    Jun-25   55.390.07 ---24.04 0.04-107
    Jun-25   57.300.02 ---23.49 0.01-34
    Jun-25   59.210.01 ---22.95 0.01-150
    Jun-25   61.12- ---22.40 --205
    Sep-25   32.8413.87 ---37.04 0.99-150
    Sep-25   41.546.26 ---30.20 0.74-25
    Sep-25   42.505.57 ---29.45 0.70-25
    Sep-25   43.464.88 ---28.69 0.66-27
    Sep-25   44.434.28 ---27.93 0.62-28
    Sep-25   45.393.68 ---27.18 0.58-50
    Sep-25   46.363.12 ---26.41 0.53-623
    Sep-25   47.332.67 ---26.04 0.48-34
    Sep-25   48.292.25 ---25.85 0.43-30
    Sep-25   50.231.59 ---25.46 0.34-217
    Sep-25   52.151.09 ---25.07 0.26-146
    Sep-25   54.090.72 ---24.69 0.19-155
    Sep-25   56.020.45 0.400.400.4024.30 0.13150175
    Sep-25   57.950.27 ---23.91 0.09-107
    Sep-25   59.880.15 ---23.53 0.05-251
    Sep-25   61.820.08 ---23.14 0.03-150
    Sep-25   63.750.04 ---22.75 0.02-150
    Dec-25   28.9817.71 ---37.37 1.00-5
    Dec-25   29.9416.75 ---36.74 1.00-100
    Dec-25   33.8113.08 ---34.23 0.92-1
    Dec-25   38.649.04 ---31.09 0.80-1
    Dec-25   40.577.58 ---29.83 0.75-25
    Dec-25   41.546.89 ---29.20 0.72-25
    Dec-25   42.506.19 ---28.58 0.69-27
    Dec-25   43.465.58 ---27.96 0.65-25
    Dec-25   44.434.98 ---27.33 0.61-1
    Dec-25   45.394.38 ---26.70 0.58-26
    Dec-25   46.363.85 ---26.07 0.54-25
    Dec-25   47.333.40 ---25.76 0.50-25
    Dec-25   48.292.96 ---25.59 0.46-25
    Dec-25   50.232.29 ---25.26 0.38-751
    Dec-25   52.151.72 ---24.93 0.31-228
    Dec-25   54.091.23 ---24.60 0.25-128
    Dec-25   56.020.90 ---24.27 0.19-100
    Dec-25   57.950.63 0.510.510.5123.94 0.1510160
    Dec-25   59.880.42 0.430.430.4323.61 0.111301
    Dec-25   61.820.29 ---23.27 0.08-277
    Dec-25   65.680.11 ---22.61 0.03-151
    Dec-25   67.610.07 ---22.28 0.02-151
    Dec-25   69.540.04 ---21.95 0.01-150
    Dec-25   71.470.02 ---21.62 0.01-150
    Mar-26   39.149.23 ---30.37 0.76-26
    Mar-26   41.097.84 ---29.17 0.71-1
    Mar-26   42.077.14 ---28.57 0.69-2
    Mar-26   44.035.92 ---27.36 0.63-1
    Mar-26   47.953.82 ---25.51 0.49-25
    Mar-26   48.933.39 ---25.34 0.46-25
    Mar-26   50.882.72 ---24.99 0.40-25
    Mar-26   52.842.11 ---24.64 0.33-150
    Mar-26   56.751.23 ---23.94 0.22-25
    Mar-26   58.710.89 ---23.59 0.18-50
    Mar-26   62.620.46 ---22.89 0.10-150
    Mar-26   64.580.33 ---22.54 0.08-150
    Mar-26   66.530.22 ---22.19 0.06-150
    Jun-26   33.2713.97 ---32.69 0.88-302
    Jun-26   34.2513.18 ---32.17 0.86-25
    Jun-26   40.128.74 ---29.07 0.74-25
    Jun-26   42.077.43 ---28.04 0.68-25
    Jun-26   43.056.80 ---27.52 0.66-25
    Jun-26   44.036.20 ---27.01 0.63-25
    Jun-26   46.974.58 ---25.56 0.53-25
    Jun-26   50.883.04 ---24.86 0.41-25
    Jun-26   62.620.63 ---22.76 0.13-25
    Sep-26   41.098.37 ---27.96 0.70-25
    Sep-26   42.077.77 ---27.53 0.68-50
    Sep-26   44.036.58 ---26.68 0.62-50
    Sep-26   45.006.02 ---26.26 0.60-25
    Sep-26   45.995.51 ---25.83 0.57-75
    Sep-26   46.975.04 ---25.48 0.54-50
    Sep-26   47.954.59 ---25.30 0.51-50
    Sep-26   48.934.17 ---25.13 0.48-25
    Sep-26   50.883.50 ---24.78 0.42-25
    Sep-26   52.842.82 ---24.43 0.37-25
    Sep-26   54.792.32 ---24.08 0.32-25
    Sep-26   60.671.13 ---23.03 0.19-25
    Sep-26   62.620.88 ---22.68 0.16-25
    Dec-26   30.3316.69 ---32.60 0.90-2
    Dec-26   31.3115.86 ---32.16 0.89-2
    Dec-26   36.2112.05 ---29.99 0.80-3
    Dec-26   40.129.31 ---28.26 0.72-52
    Dec-26   41.098.70 ---27.83 0.70-25
    Dec-26   45.006.37 ---26.10 0.60-145
    Dec-26   47.954.95 ---25.15 0.51-25
    Dec-26   48.934.52 ---24.99 0.49-75
    Dec-26   50.883.86 ---24.67 0.44-50
    Dec-26   52.843.18 ---24.35 0.38-25
    Dec-26   54.792.66 ---24.03 0.34-25
    Dec-26   56.752.17 ---23.70 0.29-50
    Dec-26   58.711.76 ---23.38 0.25-630
    Dec-26   62.621.11 ---22.74 0.18-150
    Dec-26   64.580.89 ---22.42 0.15-150
    Dec-26   68.490.53 ---21.78 0.10-1
    Mar-27   64.581.13 ---22.43 0.17-300
    Mar-27   66.530.91 ---22.12 0.15-300
    Jun-27   39.1410.48 ---28.42 0.73-150
    Jun-27   45.996.48 ---25.44 0.57-25
    Jun-27   60.671.91 ---23.04 0.25-5
    Dec-27   47.956.14 ---24.77 0.54-25
    Dec-27   52.844.41 ---24.07 0.43-25
    Dec-27   54.793.79 ---23.79 0.39-25
    Dec-27   62.622.05 ---22.67 0.25-75
    Jun-28   42.609.29 ---26.45 0.66-25
    Jun-28   43.598.78 ---26.12 0.64-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   39.16- ---44.91 --7
    Apr-25 w0   40.12- ---43.65 --5
    Apr-25 w0   41.06- ---42.42 --2
    Apr-25 w0   42.01- ---41.18 --4
    Apr-25 w0   42.97- ---39.93 --5
    Apr-25 w0   43.93- ---38.67 --2
    Apr-25 w0   44.890.01 ---37.42 -0.02-1,370
    Apr-25 w0   45.840.08 ---36.17 -0.17-219
    Apr-25 w0   47.751.12 ---34.76 -0.89-150
    Apr-25 w0   59.2112.54 ---31.24 -1.00-150
    Apr-25 w4   45.840.43 ---26.74 -0.32-1
    May-25   39.160.09 ---33.94 -0.05-246
    May-25   40.120.14 ---32.77 -0.07-2
    May-25   42.010.32 ---30.48 -0.15-172
    May-25   42.970.47 ---29.31 -0.20-225
    May-25   44.890.95 ---26.98 -0.37-1,225
    May-25   46.801.81 ---24.78 -0.60-100
    May-25   47.752.44 ---24.49 -0.70-3
    May-25   49.663.97 ---23.90 -0.87-150
    May-25   51.515.68 ---23.33 -0.96-2
    Jun-25   20.05- ---52.70 --100
    Jun-25   22.91- ---49.80 --3
    Jun-25   24.84- ---47.84 --1
    Jun-25   25.80- ---46.87 --77
    Jun-25   26.73- ---45.92 --26
    Jun-25   27.690.01 ---44.95 --50
    Jun-25   29.610.02 ---43.00 -0.01-1
    Jun-25   30.560.02 ---42.04 -0.01-1,500
    Jun-25   32.470.05 ---40.10 -0.02-1
    Jun-25   33.420.07 ---39.14 -0.02-2
    Jun-25   34.380.09 ---38.16 -0.03-1
    Jun-25   35.340.12 ---37.19 -0.04-30
    Jun-25   36.290.17 ---36.23 -0.05-286
    Jun-25   37.240.22 0.230.230.2335.26 -0.072152
    Jun-25   38.200.29 ---34.29 -0.09-158
    Jun-25   39.160.38 ---33.32 -0.11-760
    Jun-25   40.120.50 ---32.34 -0.14-3,179
    Jun-25   41.060.63 ---31.39 -0.18-100
    Jun-25   42.010.81 ---30.43 -0.22-257
    Jun-25   42.971.02 ---29.45 -0.27-5
    Jun-25   43.931.29 ---28.48 -0.33-51
    Jun-25   44.891.62 ---27.51 -0.40-167
    Jun-25   45.841.98 ---26.54 -0.47-15
    Jun-25   46.802.45 ---25.66 -0.55-226
    Jun-25   47.753.02 ---25.39 -0.62-53
    Jun-25   49.664.37 ---24.85 -0.76-5
    Jun-25   51.565.93 ---24.30 -0.87-560
    Jun-25   53.487.69 ---23.75 -0.94-38
    Jun-25   55.399.53 ---23.21 -0.98-150
    Jun-25   57.3011.43 ---22.66 -1.00-151
    Jun-25   59.2113.33 ---22.12 -1.00-150
    Sep-25   29.940.14 ---37.72 -0.03-324
    Sep-25   33.810.35 ---34.68 -0.07-10
    Sep-25   34.770.43 ---33.93 -0.08-569
    Sep-25   35.730.50 ---33.18 -0.10-232
    Sep-25   36.700.62 ---32.41 -0.12-135
    Sep-25   37.670.75 ---31.65 -0.14-22
    Sep-25   38.640.88 ---30.89 -0.16-13
    Sep-25   39.601.06 ---30.13 -0.19-491
    Sep-25   40.571.24 ---29.37 -0.22-16
    Sep-25   41.541.46 ---28.61 -0.26-1
    Sep-25   42.501.72 ---27.86 -0.29-10
    Sep-25   43.461.98 ---27.10 -0.33-5
    Sep-25   44.432.33 ---26.34 -0.38-850
    Sep-25   45.392.68 ---25.59 -0.43-11
    Sep-25   48.294.17 ---24.26 -0.59-2
    Sep-25   50.235.46 ---23.87 -0.69-107
    Sep-25   67.6121.72 ---20.39 -1.00-1
    Dec-25   18.360.01 ---42.44 --1
    Dec-25   21.250.03 ---40.56 -0.01-2
    Dec-25   26.070.13 ---37.43 -0.02-3
    Dec-25   27.040.16 ---36.80 -0.03-510
    Dec-25   28.020.21 ---36.16 -0.03-160
    Dec-25   28.980.26 ---35.54 -0.04-26
    Dec-25   29.940.31 ---34.91 -0.05-125
    Dec-25   30.910.38 ---34.28 -0.06-315
    Dec-25   31.880.46 ---33.65 -0.07-125
    Dec-25   32.840.54 ---33.03 -0.08-150
    Dec-25   33.810.63 ---32.40 -0.10-153
    Dec-25   35.730.88 ---31.15 -0.13-10
    Dec-25   36.701.01 ---30.52 -0.15-425
    Dec-25   37.671.19 ---29.89 -0.17-300
    Dec-25   38.641.38 1.441.441.4429.26 -0.2024
    Dec-25   40.571.81 ---28.00 -0.25-144
    Dec-25   41.542.08 ---27.37 -0.28-33
    Dec-25   42.502.34 ---26.75 -0.32-27
    Dec-25   43.462.66 ---26.13 -0.35-151
    Dec-25   44.433.02 ---25.50 -0.39-159
    Dec-25   45.393.37 ---24.87 -0.43-128
    Dec-25   46.363.81 ---24.24 -0.47-25
    Dec-25   47.334.31 ---23.93 -0.52-25
    Dec-25   48.294.85 ---23.76 -0.56-1,000
    Dec-25   50.236.10 ---23.43 -0.64-773
    Dec-25   52.157.48 ---23.10 -0.71-128
    Dec-25   54.098.97 ---22.77 -0.78-134
    Mar-26   28.370.38 ---34.80 -0.05-2
    Mar-26   29.350.46 ---34.20 -0.06-150
    Mar-26   30.330.55 ---33.60 -0.07-150
    Mar-26   31.310.63 ---32.99 -0.08-150
    Mar-26   32.290.74 ---32.39 -0.10-150
    Mar-26   40.122.14 ---27.58 -0.25-1
    Mar-26   42.072.66 ---26.39 -0.31-25
    Mar-26   44.033.34 ---25.18 -0.38-25
    Mar-26   45.994.10 ---23.98 -0.45-3
    Mar-26   46.974.58 ---23.51 -0.49-25
    Mar-26   54.799.81 ---22.11 -0.77-125
    Mar-26   56.7511.43 ---21.76 -0.83-25
    Jun-26   26.420.36 ---33.97 -0.05-1
    Jun-26   27.400.45 ---33.45 -0.06-1
    Jun-26   32.290.98 ---30.87 -0.11-1
    Jun-26   33.271.11 ---30.35 -0.13-25
    Jun-26   38.162.08 ---27.77 -0.23-25
    Jun-26   40.122.61 ---26.73 -0.28-2
    Jun-26   45.004.31 ---24.15 -0.43-50
    Jun-26   45.994.77 ---23.63 -0.46-50
    Jun-26   46.975.24 ---23.22 -0.50-50
    Jun-26   47.955.77 ---23.04 -0.53-50
    Jun-26   48.936.38 ---22.87 -0.56-100
    Jun-26   50.887.61 ---22.52 -0.63-50
    Jun-26   52.849.00 ---22.17 -0.69-25
    Jun-26   54.7910.43 ---21.82 -0.75-25
    Sep-26   37.182.04 ---27.24 -0.21-25
    Sep-26   39.142.59 ---26.39 -0.26-25
    Sep-26   40.122.87 ---25.96 -0.28-25
    Sep-26   41.093.16 ---25.54 -0.31-28
    Sep-26   42.073.53 ---25.11 -0.34-50
    Sep-26   43.053.90 ---24.69 -0.36-25
    Sep-26   44.034.26 ---24.26 -0.39-25
    Sep-26   45.004.66 ---23.84 -0.42-50
    Sep-26   45.995.13 ---23.41 -0.46-50
    Sep-26   46.975.62 ---23.06 -0.49-50
    Sep-26   47.956.14 ---22.88 -0.52-25
    Sep-26   48.936.73 ---22.71 -0.55-75
    Sep-26   50.887.97 ---22.36 -0.61-50
    Sep-26   52.849.30 ---22.01 -0.67-25
    Sep-26   54.7910.73 ---21.66 -0.73-25
    Dec-26   33.271.56 ---28.94 -0.15-25
    Dec-26   35.231.95 ---28.08 -0.18-25
    Dec-26   36.212.15 ---27.64 -0.20-25
    Dec-26   37.182.42 ---27.21 -0.22-150
    Dec-26   38.162.69 ---26.78 -0.24-300
    Dec-26   39.142.96 ---26.34 -0.27-300
    Dec-26   42.073.93 ---25.05 -0.34-50
    Dec-26   43.054.28 ---24.61 -0.37-50
    Dec-26   44.034.64 ---24.18 -0.39-75
    Dec-26   45.005.05 ---23.75 -0.42-50
    Dec-26   45.995.51 ---23.31 -0.45-25
    Dec-26   46.975.99 ---22.96 -0.48-50
    Dec-26   47.956.51 ---22.80 -0.51-50
    Dec-26   48.937.09 ---22.64 -0.54-75
    Dec-26   50.888.32 ---22.32 -0.60-50
    Dec-26   52.849.62 ---22.00 -0.65-25
    Dec-26   54.7911.04 ---21.68 -0.70-25
    Dec-26   56.7512.51 ---21.35 -0.75-25
    Dec-26   60.6715.71 ---20.71 -0.84-176
    Mar-27   45.005.37 ---23.69 -0.42-2
    Jun-27   26.420.94 ---31.73 -0.08-1
    Jun-27   31.311.74 ---29.60 -0.14-150
    Jun-27   34.252.33 ---28.32 -0.19-150
    Jun-27   35.232.59 ---27.89 -0.21-130
    Jun-27   42.074.72 ---24.91 -0.35-175
    Jun-27   43.055.07 ---24.49 -0.37-150
    Jun-27   44.035.45 ---24.06 -0.40-150
    Jun-27   45.005.89 ---23.64 -0.42-50
    Jun-27   46.976.80 ---22.87 -0.48-25
    Jun-27   47.957.31 ---22.72 -0.50-150
    Jun-27   48.937.92 ---22.57 -0.53-150
    Jun-27   52.8410.38 ---21.98 -0.63-150
    Jun-27   56.7513.16 ---21.40 -0.71-25
    Jun-27   66.5321.19 ---19.93 -0.88-1
    Sep-27   44.035.70 ---23.97 -0.40-25
    Sep-27   45.006.14 ---23.56 -0.42-25
    Sep-27   45.996.59 ---23.15 -0.44-25
    Sep-27   46.977.05 ---22.82 -0.47-25
    Dec-27   21.530.57 ---32.58 -0.05-2
    Dec-27   44.035.91 ---23.74 -0.39-10
    Dec-27   45.996.80 ---22.97 -0.44-1,100
    Dec-27   46.977.26 ---22.66 -0.46-150
    Dec-27   47.957.76 ---22.52 -0.49-300
    Dec-27   48.938.35 ---22.38 -0.51-150
    Dec-27   50.889.55 ---22.10 -0.56-300
    Dec-27   52.8410.77 ---21.82 -0.60-300
    Dec-27   54.7912.13 ---21.54 -0.64-450
    Dec-27   56.7513.52 ---21.26 -0.69-450
    Jun-28   43.596.34 ---23.95 -0.38-25
    Jun-28   44.586.79 ---23.63 -0.40-25
    Jun-28   45.577.24 ---23.30 -0.43-25
    Jun-28   48.548.76 ---22.73 -0.49-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   47.750.04 ---34.86 0.11-30
    Apr-25 w0   57.30- ---31.93 --55
    Apr-25 w0   59.21- ---31.34 --30
    Apr-25 w4   44.892.01 1.751.751.7527.96 0.821012
    May-25   46.800.97 ---25.62 0.41-1
    Jun-25   46.801.71 ---26.49 0.46-10
    Jun-25   47.751.32 ---26.22 0.39-1
    Jun-25   49.660.74 ---25.68 0.26-5
    Jun-25   53.480.17 ---24.58 0.08-150
    Jun-25   55.390.07 ---24.04 0.04-220
    Sep-25   56.020.45 ---24.30 0.13-10
    Sep-25   59.880.16 ---23.53 0.06-24
    Mar-26   41.097.83 ---29.17 0.70-2
    Mar-26   60.670.66 ---23.24 0.14-150









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   44.00- ---38.58 --65
    Apr-25 w0   47.000.53 ---34.99 -0.64-50
    Apr-25 w0   51.514.84 4.904.904.9033.60 -1.001-
    May-25   51.515.63 5.505.505.5023.33 -0.9512
    Jun-25   43.931.28 ---28.48 -0.33-110
    Jun-25   45.841.97 ---26.54 -0.46-150
    Jun-25   49.664.33 ---24.85 -0.75-3
    Jun-25   51.565.87 ---24.30 -0.85-5
    Jun-25   53.487.59 ---23.75 -0.92-4
    Sep-25   44.432.29 ---26.34 -0.37-48
    Sep-25   50.235.38 ---23.87 -0.67-5
    Mar-26   46.974.48 ---23.51 -0.47-3




    Previous Close27.8416/04/25
    INDRA Close 28.02






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   25.003.02 3.443.453.4481.07 1.002030
    Apr-25 w0   26.002.04 2.352.352.3578.34 0.971030
    Apr-25 w0   28.000.44 0.740.740.7472.86 0.5212
    Apr-25 w0   29.000.11 ---71.61 0.19-42
    Apr-25 w0   30.000.01 0.080.080.0870.38 0.0357
    Apr-25 w0   31.00- ---69.16 --7
    Apr-25 w0   32.00- ---67.93 --2
    May-25   20.008.18 ---74.46 0.95-1
    May-25   24.004.62 ---65.56 0.82-1
    May-25   28.001.85 ---56.66 0.54-3
    May-25   31.000.79 ---55.98 0.30-2
    May-25   32.000.56 ---55.77 0.23-5
    Jun-25   16.0012.18 ---75.24 0.97-2
    Jun-25   16.5011.71 ---74.28 0.97-2
    Jun-25   18.0010.30 ---71.39 0.95-1
    Jun-25   19.009.38 ---69.46 0.93-3
    Jun-25   19.508.93 ---68.50 0.92-2
    Jun-25   20.008.48 ---67.54 0.91-31
    Jun-25   22.006.76 ---63.68 0.85-25
    Jun-25   24.005.17 ---59.83 0.77-1
    Jun-25   25.004.45 ---57.90 0.73-2,003
    Jun-25   26.003.75 3.503.503.5055.97 0.671020
    Jun-25   27.003.12 ---54.05 0.62-2
    Jun-25   28.002.52 ---52.12 0.55-4
    Jun-25   32.001.11 ---51.28 0.31-5
    Sep-25   17.5010.98 ---59.84 0.93-5
    Sep-25   20.008.86 ---57.11 0.87-1
    Sep-25   21.008.08 ---56.01 0.84-51
    Sep-25   22.007.32 ---54.92 0.81-10
    Sep-25   23.006.58 ---53.82 0.77-8
    Sep-25   24.005.91 ---52.73 0.74-8
    Sep-25   25.005.24 ---51.64 0.70-2
    Sep-25   26.004.64 ---50.54 0.65-17
    Sep-25   32.002.08 ---47.81 0.40-5
    Sep-25   40.000.62 ---46.76 0.16-1
    Dec-25   12.5015.68 ---59.41 0.98-7
    Dec-25   17.0011.68 ---55.67 0.91-1
    Dec-25   18.5010.46 ---54.42 0.88-2
    Dec-25   19.0010.06 ---54.00 0.87-15
    Dec-25   22.007.86 ---51.50 0.79-45
    Dec-25   23.007.21 ---50.67 0.76-66
    Dec-25   25.005.93 ---49.00 0.69-40
    Dec-25   26.005.38 ---48.17 0.65-15
    Dec-25   28.004.29 4.254.254.2546.51 0.581011
    Dec-25   30.003.51 3.023.023.0246.21 0.511044
    Dec-25   32.002.83 ---45.92 0.44-15
    Dec-25   33.002.54 ---45.78 0.41-5
    Mar-26   25.006.35 6.326.326.3245.68 0.6911
    Mar-26   32.003.28 ---43.16 0.46-8
    Jun-26   23.007.79 ---43.62 0.75-125









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   15.50- ---113.10 --25
    Apr-25 w0   16.00- ---111.70 --29
    Apr-25 w0   16.50- ---110.30 --17
    Apr-25 w0   17.00- ---109.00 --20
    Apr-25 w0   17.50- ---107.60 --20
    Apr-25 w0   19.50- ---102.10 --2
    Apr-25 w0   21.00- ---98.07 --1
    Apr-25 w0   22.00- ---95.33 --15
    Apr-25 w0   23.00- ---92.60 --325
    Apr-25 w0   24.00- ---89.86 --50
    Apr-25 w0   25.00- ---87.12 -0.01-30
    Apr-25 w0   26.000.02 ---84.39 -0.04-140
    May-25   19.000.07 ---75.53 -0.03-1
    May-25   20.000.12 ---73.30 -0.04-1
    May-25   21.000.17 ---71.08 -0.06-3
    May-25   23.000.38 ---66.63 -0.13-2
    May-25   25.000.74 ---62.18 -0.23-10
    Jun-25   15.000.06 ---75.11 -0.02-1
    Jun-25   15.500.07 ---74.15 -0.02-10
    Jun-25   16.000.09 ---73.18 -0.02-16
    Jun-25   16.500.10 ---72.22 -0.03-7
    Jun-25   17.000.13 ---71.26 -0.03-6
    Jun-25   18.000.19 ---69.33 -0.05-6
    Jun-25   18.500.21 ---68.37 -0.05-5
    Jun-25   19.000.26 ---67.40 -0.06-2
    Jun-25   20.000.35 ---65.48 -0.09-1
    Jun-25   21.000.46 ---63.55 -0.11-10
    Jun-25   22.000.61 ---61.62 -0.14-10
    Jun-25   23.000.78 ---59.69 -0.18-5
    Jun-25   25.001.25 ---55.84 -0.27-2,001
    Sep-25   15.500.25 ---60.94 -0.05-1
    Sep-25   16.500.35 ---59.85 -0.06-10
    Sep-25   17.000.40 ---59.30 -0.07-2
    Sep-25   18.000.51 ---58.21 -0.09-24
    Sep-25   19.000.67 ---57.11 -0.11-11
    Sep-25   19.500.76 ---56.56 -0.12-11
    Sep-25   20.000.84 ---56.02 -0.14-20
    Sep-25   22.001.29 ---53.83 -0.20-10
    Sep-25   24.001.86 ---51.64 -0.27-10
    Dec-25   14.000.29 ---57.62 -0.04-2
    Dec-25   14.500.34 ---57.21 -0.05-64
    Dec-25   15.500.46 ---56.38 -0.07-10
    Dec-25   16.000.52 ---55.96 -0.07-3
    Dec-25   16.500.57 ---55.54 -0.08-4
    Dec-25   17.000.66 ---55.13 -0.09-12
    Dec-25   18.000.84 ---54.29 -0.11-6
    Dec-25   19.001.02 ---53.46 -0.13-15
    Dec-25   20.001.26 ---52.63 -0.16-15
    Dec-25   21.001.51 ---51.80 -0.19-265
    Dec-25   22.001.78 ---50.96 -0.21-32
    Dec-25   23.002.11 ---50.13 -0.25-11
    Dec-25   24.002.45 ---49.30 -0.28-37
    Dec-25   25.002.81 ---48.46 -0.31-36
    Mar-26   20.001.48 ---48.48 -0.17-2
    Mar-26   21.001.74 ---47.85 -0.19-3
    Mar-26   24.002.75 ---45.95 -0.28-8




    Previous Close49.9416/04/25
    LABORAT. ROVI Close 49.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   54.00- ---28.85 --1
    Apr-25 w0   58.00- ---28.85 --1
    Jun-25   54.000.97 ---29.15 0.27-1
    Jun-25   56.000.55 ---28.50 0.18-2
    Jun-25   58.000.28 ---27.85 0.11-2
    Jun-25   66.000.01 ---25.27 --500
    Sep-25   74.000.03 ---26.72 0.01-10
    Sep-25   76.000.02 ---26.43 0.01-10
    Sep-25   82.00- ---25.58 --5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   50.000.62 ---29.21 -0.74-2
    May-25   52.003.30 ---31.66 -0.69-1
    Jun-25   54.005.29 ---29.04 -0.74-2
    Jun-25   56.006.88 ---28.39 -0.84-400
    Jun-25   60.0010.53 ---27.10 -0.97-5
    Sep-25   54.006.92 ---29.06 -0.67-4
    Sep-25   56.008.43 ---28.78 -0.74-5
    Sep-25   58.0010.04 ---28.50 -0.80-2
    Sep-25   60.0011.73 ---28.22 -0.85-15
    Sep-25   64.0015.38 ---27.65 -0.93-10
    Sep-25   66.0017.27 ---27.37 -0.95-5
    Dec-25   48.004.18 ---29.75 -0.42-5
    Dec-25   49.004.66 ---29.44 -0.45-5
    Dec-25   50.005.20 ---29.23 -0.49-5
    Dec-25   52.006.35 ---29.00 -0.56-2
    Dec-25   54.007.69 ---28.77 -0.62-1
    Dec-25   62.0013.93 ---27.86 -0.84-5




    Previous Close2.8516/04/25
    MAPFRE Close 2.88






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   2.700.18 ---23.00 1.00-1
    Jun-25   2.400.49 ---26.39 0.99-50
    Jun-25   2.600.30 ---26.15 0.90-200
    Jun-25   2.700.22 ---26.04 0.79-149
    Jun-25   2.900.09 ---25.81 0.48-8
    Sep-25   3.200.04 ---21.73 0.20-15
    Dec-25   1.301.58 ---24.11 1.00-15
    Dec-25   2.200.68 ---23.48 1.00-2
    Dec-25   2.500.40 ---23.27 0.87-20
    Dec-25   2.700.26 ---23.14 0.65-3
    Dec-25   2.800.21 ---23.07 0.56-26
    Dec-25   2.900.16 ---22.98 0.47-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   2.10- ---22.89 --20
    Jun-25   2.800.11 ---22.08 -0.49-4
    Sep-25   2.300.01 ---17.88 -0.04-7
    Sep-25   2.500.03 ---17.69 -0.15-6
    Sep-25   2.700.08 ---17.51 -0.35-20
    Dec-25   2.400.03 ---17.26 -0.15-8
    Dec-25   2.500.05 ---17.19 -0.23-13
    Dec-25   2.600.09 ---17.12 -0.32-3
    Dec-25   3.000.31 ---16.74 -0.71-28
    Dec-25   3.200.47 ---16.41 -0.85-3
    Jun-26   2.000.03 ---22.84 -0.10-3




    Previous Close6.2516/04/25
    MELIA HOTELS Close 6.26






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   7.250.02 ---23.93 0.09-2,000
    Sep-25   7.500.06 ---24.62 0.13-25
    Dec-25   5.500.92 ---26.22 0.77-71









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   6.250.16 ---24.37 -0.47-35
    Jun-25   5.750.07 ---25.05 -0.19-17
    Jun-25   6.500.38 ---23.98 -0.62-1
    Dec-25   5.500.19 ---23.27 -0.24-1




    Previous Close9.5016/04/25
    MERLIN Close 9.57






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   10.500.10 ---28.14 0.18-2
    Jun-25   11.000.04 ---27.86 0.09-6
    Jun-25   11.500.02 ---27.58 0.04-6
    Sep-25   9.500.67 ---29.31 0.51-64
    Sep-25   9.750.56 ---29.07 0.46-1
    Sep-25   10.000.47 ---28.94 0.41-300
    Sep-25   12.500.05 ---27.63 0.07-2
    Dec-25   6.253.32 ---33.38 1.00-11
    Dec-25   10.000.59 ---27.90 0.44-34
    Dec-25   10.500.43 ---27.70 0.35-2
    Mar-26   6.253.32 ---31.35 1.00-9
    Mar-26   8.501.43 ---28.60 0.70-1
    Jun-26   10.000.71 ---26.24 0.45-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.500.02 ---26.05 -0.29-3
    Apr-25 w0   9.750.18 ---25.75 -0.92-1
    May-25   10.501.19 ---25.42 -0.95-200
    Jun-25   8.750.19 ---27.55 -0.27-1
    Jun-25   9.000.27 ---26.86 -0.35-1
    Jun-25   9.250.37 ---26.16 -0.44-27
    Jun-25   9.500.49 ---25.47 -0.54-24
    Jun-25   9.750.64 ---25.17 -0.64-22
    Jun-25   10.000.82 ---25.03 -0.73-501
    Jun-25   10.501.23 ---24.75 -0.87-25
    Jun-25   11.001.69 ---24.47 -0.95-25
    Jun-25   11.502.18 ---24.19 -0.99-25
    Jun-25   12.002.68 ---23.92 -1.00-25
    Jun-25   13.003.68 ---23.36 -1.00-4
    Sep-25   8.000.21 ---30.31 -0.18-10
    Sep-25   8.500.33 ---29.21 -0.27-300
    Sep-25   8.750.41 ---28.66 -0.32-50
    Sep-25   9.000.50 ---28.11 -0.38-64
    Sep-25   9.500.73 ---27.01 -0.50-8
    Sep-25   12.002.70 ---25.59 -0.95-10
    Dec-25   8.750.60 ---27.76 -0.36-1
    Dec-25   9.000.70 ---27.36 -0.41-516
    Dec-25   9.250.82 ---26.96 -0.46-4
    Dec-25   9.500.95 ---26.56 -0.51-101
    Mar-26   10.001.35 ---25.73 -0.58-5
    Jun-26   8.750.84 ---25.80 -0.40-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.001.98 ---25.90 -0.75-6




    Previous Close24.9016/04/25
    NATURGY Close 25.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   24.001.28 ---22.85 1.00-10
    Apr-25 w0   25.000.31 ---21.51 0.84-2
    Apr-25 w0   26.00- ---20.35 --54
    May-25   23.002.38 ---22.90 0.93-2
    May-25   24.001.49 ---21.50 0.82-1
    May-25   25.000.76 ---20.10 0.60-20
    May-25   26.000.29 0.210.210.2118.95 0.33115
    May-25   27.000.07 ---17.90 0.11-25
    May-25   28.000.01 ---16.84 0.02-25
    Jun-25   23.002.57 ---23.31 0.85-2
    Jun-25   24.001.77 ---22.24 0.74-398
    Jun-25   25.001.11 ---21.17 0.58-152
    Jun-25   26.000.60 ---20.26 0.41-90
    Jun-25   27.000.28 ---19.42 0.24-41
    Jun-25   28.000.11 ---18.57 0.11-25
    Sep-25   20.005.49 ---27.07 0.95-4
    Sep-25   21.004.57 ---26.14 0.91-3
    Sep-25   23.002.90 ---24.26 0.78-4
    Sep-25   24.002.18 ---23.33 0.68-30
    Sep-25   25.001.55 ---22.39 0.57-1
    Sep-25   26.001.06 ---21.66 0.45-1
    Sep-25   27.000.68 ---21.00 0.33-3
    Sep-25   28.000.40 ---20.34 0.23-1
    Dec-25   18.506.93 ---27.97 0.97-1
    Dec-25   20.005.53 ---26.71 0.93-1
    Dec-25   25.001.78 ---22.49 0.56-50
    Dec-25   26.001.29 ---21.79 0.46-1
    Dec-25   27.000.90 ---21.16 0.36-2
    Dec-25   28.000.60 ---20.53 0.27-1
    Dec-25   29.000.38 ---19.90 0.19-1
    Mar-26   24.002.59 ---23.19 0.63-149
    Mar-26   26.001.55 ---21.85 0.46-30
    Mar-26   27.001.16 ---21.26 0.38-30
    Mar-26   28.000.85 ---20.67 0.30-30
    Mar-26   29.000.59 ---20.07 0.23-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   22.00- ---22.41 --1
    Apr-25 w0   23.00- ---21.07 --2
    Apr-25 w0   24.00- ---19.72 -1,00040
    Apr-25 w0   25.000.01 0.070.140.0718.38 -0.126109
    Apr-25 w0   26.000.72 ---17.22 -1.00-28
    Apr-25 w0   29.003.72 ---13.98 -1.00-1
    May-25   24.000.14 ---20.45 -0.17-7
    May-25   25.000.41 0.500.500.5019.05 -0.40268
    May-25   26.000.93 ---17.90 -0.69-9
    May-25   27.001.74 ---16.85 -0.92-20
    Jun-25   16.00- ---29.16 --100
    Jun-25   18.00- ---27.03 --2
    Jun-25   18.50- ---26.49 --6
    Jun-25   19.500.01 ---25.42 -0.01-2
    Jun-25   20.000.01 ---24.89 -0.01-15
    Jun-25   21.000.03 ---23.82 -0.03-6
    Jun-25   22.000.07 ---22.75 -0.06-26
    Jun-25   23.000.16 ---21.69 -0.13-29
    Jun-25   24.000.34 0.380.380.3820.62 -0.256366
    Jun-25   25.000.67 ---19.55 -0.42-244
    Jun-25   26.001.17 ---18.64 -0.61-106
    Jun-25   27.001.87 ---17.80 -0.80-5
    Jun-25   28.002.74 ---16.95 -0.94-1
    Jun-25   30.004.72 ---15.27 -1.00-1
    Jun-25   31.005.72 ---14.42 -1.00-1
    Jun-25   32.006.72 ---13.58 -1.00-1
    Jun-25   33.007.72 ---12.74 -1.00-1
    Jun-25   34.008.72 ---11.89 -1.00-1
    Sep-25   16.000.01 ---28.85 -0.01-50
    Sep-25   18.500.06 ---26.51 -0.03-1
    Sep-25   20.000.15 ---25.10 -0.08-5
    Sep-25   21.000.25 ---24.17 -0.12-200
    Sep-25   22.000.41 ---23.23 -0.18-2
    Sep-25   23.000.63 ---22.29 -0.26-1
    Sep-25   24.000.93 ---21.36 -0.36-25
    Sep-25   25.001.35 ---20.42 -0.48-27
    Sep-25   26.001.89 ---19.69 -0.60-1
    Dec-25   17.000.09 ---26.75 -0.04-4
    Dec-25   17.500.11 ---26.33 -0.05-1
    Dec-25   18.500.18 ---25.48 -0.07-1
    Dec-25   19.500.28 ---24.64 -0.11-1
    Dec-25   20.000.35 ---24.22 -0.13-127
    Dec-25   22.000.73 ---22.53 -0.25-1
    Dec-25   23.001.01 ---21.68 -0.32-1
    Dec-25   24.001.38 ---20.84 -0.41-3
    Dec-25   34.009.35 ---14.24 -1.00-3
    Mar-26   16.500.12 ---26.29 -0.04-1
    Mar-26   18.500.28 ---24.87 -0.09-3
    Mar-26   20.000.49 ---23.80 -0.15-246
    Mar-26   21.000.69 ---23.09 -0.20-118
    Mar-26   24.001.64 1.651.651.6520.95 -0.4114
    Jun-26   18.500.42 ---23.69 -0.12-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.001.10 ---21.17 0.58-80









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.66 ---19.55 -0.41-5




    Previous Close0.3116/04/25
    OBRASCON HUARTE Close 0.31






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   0.40- ---44.04 0.10-110
    Mar-26   0.400.03 ---44.18 0.36-50




    Previous Close76.3516/04/25
    PHARMA MAR Close 75.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   110.00- ---24.45 --1
    Apr-25 w0   115.00- ---20.89 --4
    Jun-25   40.0035.88 ---80.59 0.98-2
    Jun-25   54.0022.81 ---68.60 0.91-1
    Jun-25   68.0011.45 ---56.60 0.72-2
    Jun-25   70.0010.01 ---54.89 0.68-1
    Jun-25   88.002.16 ---47.14 0.26-2
    Jun-25   105.000.24 ---43.02 0.04-3
    Sep-25   70.0011.73 ---46.64 0.66-1
    Sep-25   76.008.11 ---42.79 0.55-1
    Dec-25   74.0010.92 ---41.52 0.59-1
    Dec-25   76.009.86 ---40.62 0.56-1
    Dec-25   78.009.00 ---40.29 0.53-1
    Dec-25   80.008.14 ---39.96 0.50-1
    Dec-25   82.007.28 ---39.64 0.47-1
    Dec-25   88.005.31 ---38.66 0.38-1
    Dec-25   92.004.23 ---38.00 0.32-2
    Dec-25   94.003.75 ---37.68 0.30-1
    Dec-25   96.003.27 ---37.35 0.27-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   66.001.19 ---54.95 -0.17-4
    Jun-25   22.00- ---93.27 --10
    Jun-25   30.000.03 ---86.42 --15
    Jun-25   31.000.04 ---85.56 --20
    Jun-25   38.000.13 ---79.57 -0.01-28
    Jun-25   39.000.15 ---78.71 -0.01-15
    Jun-25   40.000.18 ---77.86 -0.02-19
    Jun-25   41.000.21 ---77.00 -0.02-9
    Jun-25   54.000.97 ---65.87 -0.09-3
    Jun-25   56.001.18 ---64.15 -0.11-7
    Jun-25   60.001.71 ---60.73 -0.15-1
    Jun-25   64.002.45 ---57.30 -0.21-5
    Jun-25   66.002.84 ---55.59 -0.24-10
    Jun-25   68.003.39 ---53.87 -0.28-5
    Jun-25   70.003.94 ---52.16 -0.32-6
    Jun-25   80.008.42 ---46.36 -0.57-4
    Jun-25   82.009.75 ---45.87 -0.62-1
    Jun-25   90.0015.72 ---43.93 -0.80-3
    Sep-25   46.001.23 ---61.16 -0.08-1
    Sep-25   58.002.99 ---52.84 -0.18-1
    Sep-25   72.006.76 ---43.14 -0.38-1
    Sep-25   86.0014.75 ---39.83 -0.65-1
    Sep-25   90.0017.80 ---39.49 -0.72-1
    Dec-25   21.000.09 ---69.06 -0.01-30
    Dec-25   22.000.11 ---68.51 -0.01-35
    Dec-25   23.000.14 ---67.96 -0.01-10
    Dec-25   24.000.16 ---67.41 -0.01-5
    Dec-25   25.000.18 ---66.87 -0.01-5
    Dec-25   26.000.22 ---66.32 -0.01-5
    Dec-25   84.0014.64 ---37.83 -0.58-3
    Dec-25   120.0045.01 ---31.95 -0.97-1




    Previous Close14.9616/04/25
    PUIG Close 14.83






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.50- ---47.96 --10
    Apr-25 w0   18.00- ---44.82 --15
    Apr-25 w0   19.50- ---41.69 --8
    May-25   16.500.13 ---35.24 0.16-10
    Jun-25   19.000.01 ---27.87 0.01-50
    Sep-25   16.500.66 ---35.12 0.34-35









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   12.50- ---51.09 --1
    Apr-25 w0   14.00- ---46.67 -0.01-12
    Apr-25 w0   15.000.24 ---43.87 -0.68-5
    May-25   13.500.16 ---38.16 -0.18-5
    May-25   14.000.28 ---37.02 -0.27-5
    May-25   15.000.67 ---34.81 -0.52-10
    Jun-25   14.000.50 0.520.520.5230.06 -0.3722,165
    Jun-25   14.500.71 ---29.22 -0.48-12
    Jun-25   15.501.30 ---27.38 -0.70-7
    Jun-25   16.001.67 ---26.42 -0.80-3,002
    Jun-25   16.502.09 ---25.47 -0.87-15
    Jun-25   17.002.54 ---24.51 -0.93-4
    Jun-25   17.503.01 ---23.56 -0.97-3
    Jun-25   18.003.50 ---22.60 -0.99-6
    Jun-25   18.503.99 ---21.65 -1.00-14
    Jun-25   20.005.48 ---18.78 -1.00-3
    Jun-25   24.009.47 ---11.14 -1.00-8
    Sep-25   14.000.94 ---32.12 -0.39-700
    Sep-25   15.001.42 ---30.77 -0.52-200
    Sep-25   16.502.39 ---28.88 -0.72-2
    Sep-25   18.003.61 ---26.99 -0.88-1
    Sep-25   19.004.53 ---25.73 -0.95-30
    Sep-25   20.005.50 ---24.47 -0.98-10
    Dec-25   15.501.95 ---29.86 -0.55-20
    Dec-25   17.503.35 ---28.20 -0.76-17
    Dec-25   18.003.76 ---27.78 -0.81-17




    Previous Close19.0816/04/25
    REDEIA Close 19.09






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.502.59 ---14.86 1.00-5
    Apr-25 w0   18.001.09 ---13.92 1.00-14
    May-25   16.502.62 ---15.11 1.00-1
    May-25   17.002.12 ---14.79 1.00-1,899
    May-25   18.001.15 ---14.14 0.94-1
    May-25   18.500.71 ---13.82 0.80-1
    May-25   19.000.37 ---13.50 0.58-1
    Jun-25   16.003.15 ---15.45 1.00-172
    Jun-25   16.502.66 ---15.18 0.99-14
    Jun-25   17.002.17 ---14.91 0.97-23
    Jun-25   17.501.69 ---14.64 0.93-126
    Jun-25   18.001.25 ---14.37 0.85-4
    Jun-25   18.500.86 ---14.10 0.73-3
    Jun-25   19.000.53 ---13.83 0.57-21
    Jun-25   20.000.15 ---13.68 0.24-1
    Sep-25   16.003.16 ---14.95 1.00-3
    Sep-25   16.502.66 ---14.82 0.99-10
    Sep-25   17.002.18 ---14.69 0.96-28
    Sep-25   18.001.30 ---14.43 0.82-14
    Sep-25   19.000.63 ---14.16 0.55-1
    Dec-25   12.007.13 ---15.46 1.00-1
    Dec-25   16.003.15 ---14.76 0.99-45
    Dec-25   16.502.67 ---14.67 0.97-3
    Dec-25   17.002.20 ---14.58 0.93-10
    Dec-25   17.501.76 ---14.50 0.85-34
    Dec-25   18.001.37 ---14.41 0.75-24
    Dec-25   18.501.04 ---14.32 0.63-7
    Dec-25   19.500.57 ---14.19 0.41-1
    Dec-25   20.000.41 ---14.16 0.32-1
    Mar-26   12.007.13 ---15.73 1.00-8
    Mar-26   19.500.70 ---14.73 0.42-2
    Mar-26   20.000.54 ---14.71 0.34-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   15.50- ---16.40 --10
    Apr-25 w0   17.50- ---15.14 --1
    Apr-25 w0   18.00- ---14.83 --2
    Jun-25   13.50- ---16.38 --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   17.000.01 ---14.48 -0.02-10
    Jun-25   17.500.03 ---14.21 -0.06-9
    Jun-25   18.000.08 ---13.94 -0.14-5
    Jun-25   18.500.18 ---13.67 -0.27-5
    Jun-25   19.500.63 ---13.31 -0.62-11
    Sep-25   14.50- ---13.48 --2
    Sep-25   15.500.01 ---13.22 -0.01-3
    Sep-25   16.500.05 ---12.96 -0.07-12
    Sep-25   17.000.11 ---12.83 -0.13-8
    Sep-25   19.000.81 ---12.30 -0.59-5
    Sep-25   20.001.55 ---12.22 -0.82-5
    Dec-25   14.00- ---14.08 -0.01-4
    Dec-25   14.500.01 ---13.99 -0.01-50
    Dec-25   15.000.02 ---13.90 -0.02-4
    Dec-25   16.000.08 ---13.73 -0.08-610
    Dec-25   16.500.13 ---13.64 -0.12-11
    Dec-25   18.000.50 ---13.38 -0.35-1
    Dec-25   20.001.67 ---13.13 -0.75-1
    Mar-26   16.000.15 ---13.74 -0.12-1
    Dec-28   13.000.42 ---16.12 -0.14-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   18.500.77 ---14.29 0.55-15









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.13 ---13.64 -0.12-5




    Previous Close9.9816/04/25
    REPSOL Close 10.15






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.750.40 0.360.360.3639.88 0.971-
    Apr-25 w0   10.000.18 ---38.86 0.77-100
    Apr-25 w0   10.50- ---37.61 0.04-11
    Apr-25 w0   11.00- ---36.70 --9
    Apr-25 w0   11.50- ---35.80 --5
    Apr-25 w0   12.00- ---34.90 --502
    Apr-25 w0   12.50- ---34.00 --163
    Apr-25 w0   13.00- ---33.09 --3,024
    Apr-25 w0   13.50- ---32.19 --41
    Apr-25 w0   14.00- ---31.29 --5
    May-25   9.500.86 ---39.40 0.75-5
    May-25   10.000.53 ---37.36 0.58-2
    May-25   10.500.28 ---36.09 0.40-32
    May-25   11.000.14 ---35.16 0.23-31
    May-25   11.500.06 ---34.22 0.12-17
    May-25   12.000.02 ---33.29 0.05-3
    May-25   12.50- ---32.35 0.01-5
    May-25   13.00- ---31.42 --64
    Jun-25   8.002.25 ---41.95 0.93-6
    Jun-25   9.001.39 ---38.43 0.80-2
    Jun-25   9.251.19 ---37.55 0.75-1
    Jun-25   10.000.70 0.650.650.6534.92 0.58110
    Jun-25   10.500.45 ---33.92 0.45-28
    Jun-25   11.000.27 0.210.210.2133.25 0.325147
    Jun-25   11.500.16 ---32.57 0.21-5,228
    Jun-25   12.000.08 ---31.90 0.13-6,612
    Jun-25   12.500.04 ---31.23 0.07-21,055
    Jun-25   13.000.02 ---30.55 0.03-5,658
    Jun-25   13.500.01 ---29.88 0.01-97
    Jun-25   14.00- ---29.21 0.01-176
    Jun-25   14.50- ---28.53 --260
    Jun-25   15.00- ---27.86 --103
    Jun-25   15.50- ---27.19 --100
    Jun-25   16.00- ---26.51 --50
    Jun-25   16.50- ---25.84 --1
    Jun-25   18.50- ---23.15 --10
    Sep-25   10.500.57 ---32.17 0.45-4
    Sep-25   11.000.39 ---31.34 0.34-11
    Sep-25   11.500.25 ---30.52 0.25-84
    Sep-25   12.000.15 ---29.70 0.17-11
    Sep-25   12.500.09 ---28.88 0.11-47
    Sep-25   13.000.05 ---28.06 0.07-131
    Sep-25   13.500.03 ---27.24 0.04-7,572
    Sep-25   14.000.01 ---26.42 0.02-245
    Sep-25   14.500.01 ---25.60 0.01-102
    Sep-25   15.00- ---24.78 --225
    Sep-25   15.50- ---23.96 --25
    Sep-25   16.50- ---22.31 --100
    Sep-25   17.00- ---21.49 --74
    Sep-25   17.50- ---20.67 --156
    Dec-25   7.752.53 ---37.50 0.90-40
    Dec-25   8.002.31 2.052.052.0536.83 0.8840140
    Dec-25   9.001.54 ---34.14 0.73-20
    Dec-25   9.501.21 ---32.79 0.64-2
    Dec-25   10.000.93 ---31.44 0.55-10
    Dec-25   10.500.70 ---30.55 0.45-2
    Dec-25   11.000.52 ---29.84 0.37-19,512
    Dec-25   11.500.38 0.290.290.2929.13 0.293234
    Dec-25   12.000.27 0.250.250.2528.43 0.23721,167
    Dec-25   12.500.18 ---27.72 0.17-469
    Dec-25   13.000.12 ---27.02 0.12-13,408
    Dec-25   13.500.08 ---26.31 0.08-109
    Dec-25   14.000.04 ---25.60 0.05-6,175
    Dec-25   14.500.02 ---24.90 0.03-167
    Dec-25   15.000.01 ---24.19 0.02-202
    Dec-25   15.500.01 ---23.48 0.01-200
    Dec-25   16.00- ---22.78 0.01-101
    Dec-25   16.50- ---22.07 --100
    Dec-25   17.50- ---20.66 --20
    Dec-25   18.00- ---19.95 --65
    Dec-25   18.50- ---19.25 --2
    Dec-25   19.00- ---18.54 --5
    Mar-26   7.003.21 ---38.94 0.96-1
    Mar-26   7.502.74 ---37.71 0.93-12
    Mar-26   7.752.53 ---37.09 0.90-1
    Mar-26   8.002.31 ---36.48 0.87-1
    Mar-26   8.501.92 ---35.24 0.80-3
    Mar-26   9.001.55 ---34.01 0.72-2
    Mar-26   9.501.24 ---32.78 0.63-1
    Mar-26   10.000.96 ---31.55 0.54-10
    Mar-26   10.500.75 ---30.63 0.46-27
    Mar-26   11.000.57 0.440.440.4429.84 0.38234
    Mar-26   11.500.42 ---29.05 0.30-5
    Mar-26   12.000.30 ---28.26 0.24-53
    Mar-26   12.500.21 ---27.48 0.18-160
    Mar-26   13.000.14 ---26.69 0.13-10
    Mar-26   14.000.06 ---25.11 0.06-170
    Mar-26   14.500.03 ---24.32 0.04-100
    Mar-26   15.000.02 ---23.53 0.02-100
    Mar-26   15.500.01 ---22.75 0.01-200
    Mar-26   16.00- ---21.96 0.01-104
    Mar-26   16.50- ---21.17 --335
    Mar-26   17.00- ---20.38 --1
    Mar-26   18.00- ---18.81 --1
    Jun-26   8.002.32 ---35.18 0.86-1
    Jun-26   9.001.59 1.611.611.6132.82 0.71116
    Jun-26   10.001.01 ---30.45 0.54-1
    Jun-26   11.000.61 ---28.70 0.38-1
    Jun-26   12.000.34 ---27.06 0.25-5
    Jun-26   12.500.24 ---26.24 0.20-10
    Jun-26   13.000.17 ---25.42 0.15-823
    Jun-26   14.000.07 ---23.78 0.08-1,500
    Jun-26   16.000.01 ---20.49 0.01-100
    Jun-26   16.50- ---19.67 --100
    Jun-26   18.00- ---17.21 --200
    Sep-26   10.500.81 ---29.62 0.45-10
    Sep-26   11.500.49 ---27.95 0.32-15
    Sep-26   12.000.36 ---27.11 0.26-25
    Sep-26   12.500.26 ---26.27 0.20-10
    Sep-26   13.000.19 ---25.44 0.16-28
    Dec-26   10.001.08 ---30.08 0.52-15,207
    Dec-26   10.500.88 ---29.25 0.45-10
    Dec-26   11.000.70 ---28.50 0.39-17
    Dec-26   11.500.55 ---27.74 0.33-40
    Dec-26   12.000.43 0.450.450.4526.99 0.275330
    Dec-26   12.500.33 ---26.23 0.22-25
    Dec-26   13.000.24 ---25.47 0.18-50
    Dec-26   13.500.17 ---24.72 0.14-80
    Dec-26   14.000.12 ---23.96 0.11-2,780
    Dec-26   15.500.03 ---21.70 0.04-3,000
    Mar-27   11.500.56 ---27.86 0.33-50
    Mar-27   13.500.19 ---25.10 0.15-25
    Jun-27   9.501.35 ---30.79 0.59-10
    Jun-27   10.001.13 ---30.02 0.52-15
    Jun-27   10.500.93 ---29.33 0.46-15
    Jun-27   11.000.77 ---28.67 0.40-11
    Jun-27   11.500.63 ---28.02 0.34-85
    Jun-27   12.000.50 ---27.36 0.29-350
    Jun-27   12.500.40 ---26.70 0.25-25
    Jun-27   13.000.30 ---26.05 0.20-92
    Jun-27   13.500.24 ---25.39 0.17-27
    Jun-27   14.000.18 ---24.73 0.13-25
    Jun-27   14.500.13 ---24.08 0.11-50
    Jun-27   15.000.09 ---23.42 0.08-75
    Jun-27   15.500.07 ---22.76 0.06-50
    Jun-27   17.000.02 ---20.79 0.02-10
    Sep-27   10.500.90 ---29.45 0.45-10
    Sep-27   11.000.75 ---28.83 0.39-10
    Sep-27   11.500.61 ---28.21 0.34-15
    Sep-27   12.000.49 ---27.58 0.29-20
    Sep-27   14.000.18 ---25.09 0.14-10
    Dec-27   10.500.97 ---29.78 0.46-28
    Dec-27   11.000.82 ---29.22 0.40-10,024
    Dec-27   11.500.68 ---28.66 0.35-26
    Dec-27   12.000.56 ---28.10 0.31-4
    Dec-27   12.500.47 ---27.55 0.27-75
    Dec-27   13.000.38 ---26.99 0.23-30
    Dec-27   14.000.24 ---25.87 0.16-1,400
    Dec-27   15.000.15 ---24.75 0.11-140
    Dec-27   15.500.11 ---24.20 0.09-100
    Dec-27   16.500.06 ---23.08 0.05-10
    Dec-28   10.001.19 ---31.96 0.52-10,000
    Jun-29   10.501.04 ---32.03 0.47-5
    Jun-29   11.500.80 ---31.50 0.38-10
    Dec-29   10.001.16 ---32.47 0.52-150
    Dec-29   11.500.81 ---31.78 0.39-1
    Dec-29   12.000.73 ---31.57 0.35-1
    Dec-29   12.500.65 ---31.36 0.33-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.00- ---42.33 --1
    Apr-25 w0   9.25- ---41.30 --4
    Apr-25 w0   9.50- ---40.28 --5
    Apr-25 w0   9.75- ---39.25 -0.02-10
    Apr-25 w0   10.000.03 0.160.160.1638.23 -0.23116
    Apr-25 w0   10.500.35 ---36.98 -0.96-7
    Apr-25 w0   11.000.85 1.231.231.2336.07 -1.00710
    Apr-25 w0   11.501.35 ---35.17 -1.00-21
    Apr-25 w0   12.001.85 ---34.27 -1.00-72
    Apr-25 w0   12.502.35 ---33.37 -1.00-4
    Apr-25 w0   13.002.85 ---32.46 -1.00-3,000
    May-25 w1   9.500.10 0.150.200.1539.53 -0.2066
    May-25   9.000.09 0.120.120.1241.16 -0.14224
    May-25   9.250.13 ---40.15 -0.19-1
    May-25   9.500.18 0.200.260.2039.13 -0.254117
    May-25   9.750.26 ---38.11 -0.33-8
    May-25   10.000.35 ---37.09 -0.42-31
    May-25   10.500.61 ---35.82 -0.60-6
    May-25   11.000.96 ---34.89 -0.77-28
    May-25   11.501.39 ---33.95 -0.89-62
    May-25   12.001.86 2.092.092.0933.02 -0.9722
    Jun-25   5.50- ---50.19 --170
    Jun-25   8.000.06 ---41.41 -0.07-2
    Jun-25   8.250.08 ---40.53 -0.09-10
    Jun-25   8.500.11 ---39.65 -0.12-1
    Jun-25   9.000.20 ---37.89 -0.20-22
    Jun-25   9.250.25 ---37.01 -0.24-8
    Jun-25   9.500.32 ---36.13 -0.30-1,822
    Jun-25   9.750.40 0.400.440.4035.26 -0.36900761
    Jun-25   10.000.50 ---34.38 -0.42-198
    Jun-25   10.500.75 ---33.38 -0.56-6,576
    Jun-25   11.001.08 ---32.71 -0.69-20,843
    Jun-25   11.501.47 ---32.03 -0.80-5,510
    Jun-25   12.001.90 ---31.36 -0.89-14,003
    Jun-25   12.502.36 2.602.602.6030.69 -0.9553,308
    Jun-25   13.002.85 ---30.01 -0.99-5,351
    Jun-25   13.503.35 ---29.34 -1.00-295
    Jun-25   14.003.85 ---28.67 -1.00-118
    Sep-25   7.500.15 ---36.61 -0.11-670
    Sep-25   8.000.22 ---35.13 -0.17-24
    Sep-25   8.250.28 ---34.40 -0.20-1
    Sep-25   8.750.40 ---32.92 -0.28-7
    Sep-25   9.000.47 ---32.18 -0.32-15
    Sep-25   9.250.56 ---31.44 -0.37-40
    Sep-25   9.500.66 ---30.70 -0.42-587
    Sep-25   9.750.77 ---29.96 -0.47-101
    Sep-25   10.000.90 ---29.22 -0.52-1,111
    Sep-25   10.501.20 ---28.21 -0.63-178
    Sep-25   11.001.55 ---27.38 -0.73-8
    Sep-25   11.501.94 ---26.56 -0.82-148
    Sep-25   12.002.37 ---25.74 -0.89-851
    Sep-25   12.502.83 ---24.92 -0.94-7,535
    Sep-25   13.003.30 ---24.10 -0.97-63
    Sep-25   13.503.79 ---23.28 -0.99-25
    Sep-25   14.004.29 ---22.46 -1.00-5
    Sep-25   15.005.28 ---20.82 -1.00-25
    Dec-25   7.000.16 0.240.240.2435.82 -0.1050765
    Dec-25   7.750.28 ---33.80 -0.17-10
    Dec-25   8.000.33 0.330.330.3333.13 -0.19167
    Dec-25   8.500.45 ---31.78 -0.26-32
    Dec-25   9.000.60 ---30.44 -0.33-1,185
    Dec-25   9.250.69 ---29.76 -0.37-201
    Dec-25   9.500.79 ---29.09 -0.41-20
    Dec-25   9.750.90 ---28.42 -0.46-822
    Dec-25   10.001.02 ---27.74 -0.50-10,541
    Dec-25   10.501.31 ---26.85 -0.60-7,081
    Dec-25   11.001.64 ---26.14 -0.69-41,464
    Dec-25   11.502.01 ---25.43 -0.77-5,334
    Dec-25   12.002.43 ---24.73 -0.84-18,026
    Dec-25   12.502.87 2.902.902.9024.02 -0.903168
    Dec-25   13.003.33 ---23.32 -0.94-36
    Dec-25   13.503.81 ---22.61 -0.97-60
    Dec-25   14.004.29 ---21.90 -0.99-17
    Dec-25   14.504.79 ---21.20 -1.00-227
    Dec-25   15.005.29 ---20.49 -1.00-25
    Dec-25   15.505.78 ---19.78 -1.00-1
    Dec-25   21.0011.26 ---13.15 -1.00-1
    Mar-26   7.500.36 ---31.90 -0.20-8
    Mar-26   7.750.42 ---31.28 -0.23-3
    Mar-26   8.000.49 ---30.67 -0.26-4
    Mar-26   8.750.74 ---28.82 -0.36-7
    Mar-26   9.000.84 ---28.20 -0.40-62
    Mar-26   9.250.95 ---27.59 -0.44-172
    Mar-26   9.751.19 1.261.261.2626.36 -0.531048
    Mar-26   10.001.33 ---25.74 -0.57-517
    Mar-26   10.501.64 ---24.82 -0.65-1,019
    Mar-26   11.002.00 ---24.03 -0.73-5,523
    Mar-26   11.502.39 ---23.24 -0.80-245
    Mar-26   12.002.80 ---22.45 -0.86-21
    Mar-26   12.503.24 ---21.67 -0.91-52
    Mar-26   13.003.70 ---20.88 -0.95-7
    Mar-26   13.504.17 ---20.09 -0.97-5
    Mar-26   15.005.63 ---17.72 -1.00-27
    Mar-26   16.006.62 ---16.15 -1.00-1
    Jun-26   7.750.46 0.400.400.4029.54 -0.2333
    Jun-26   8.250.61 ---28.36 -0.29-25
    Jun-26   9.250.99 ---26.00 -0.44-20
    Jun-26   10.001.36 ---24.22 -0.56-5,501
    Jun-26   10.501.67 ---23.30 -0.65-3,002
    Jun-26   11.002.02 ---22.47 -0.72-2,500
    Jun-26   12.002.81 ---20.83 -0.86-15,217
    Jun-26   12.503.25 ---20.01 -0.91-399
    Jun-26   13.003.70 ---19.19 -0.95-191
    Jun-26   14.505.15 ---16.73 -1.00-4
    Sep-26   6.750.34 0.300.300.3030.44 -0.1722
    Sep-26   11.502.66 ---20.48 -0.82-51
    Sep-26   12.003.07 ---19.64 -0.87-75
    Sep-26   12.503.51 ---18.80 -0.92-75
    Dec-26   8.000.69 ---26.38 -0.30-9,500
    Dec-26   8.750.98 ---24.90 -0.40-1
    Dec-26   9.001.10 ---24.41 -0.44-13,015
    Dec-26   9.501.34 ---23.42 -0.52-750
    Dec-26   10.001.63 ---22.44 -0.59-34,060
    Dec-26   10.501.95 ---21.61 -0.67-1,000
    Dec-26   11.002.30 ---20.86 -0.74-5,121
    Dec-26   11.502.69 ---20.10 -0.80-3,190
    Dec-26   12.003.10 ---19.35 -0.86-6,760
    Dec-26   12.503.53 ---18.59 -0.90-110
    Dec-26   13.003.98 ---17.83 -0.94-12,000
    Dec-26   13.504.45 ---17.08 -0.97-1
    Dec-26   14.004.92 ---16.32 -0.98-6
    Dec-26   15.005.89 ---14.81 -1.00-4,000
    Dec-26   19.5010.30 ---8.02 -1.00-5
    Mar-27   7.250.58 ---26.67 -0.25-2
    Mar-27   8.000.84 ---25.36 -0.34-1
    Mar-27   10.001.85 ---21.88 -0.63-245
    Mar-27   11.502.95 ---19.76 -0.82-216
    Mar-27   12.003.37 ---19.07 -0.87-210
    Mar-27   12.503.81 ---18.38 -0.91-401
    Jun-27   9.501.59 ---22.31 -0.55-45
    Jun-27   11.502.97 ---19.54 -0.81-69
    Jun-27   13.004.26 ---17.57 -0.93-15
    Jun-27   14.005.19 ---16.25 -0.97-10
    Dec-27   8.001.02 ---23.37 -0.38-23,000
    Dec-27   9.001.53 ---22.09 -0.52-7,002
    Dec-27   10.002.15 ---20.81 -0.65-2
    Dec-27   10.502.49 ---20.23 -0.71-11,033
    Dec-27   11.002.87 ---19.67 -0.76-10,129
    Dec-27   12.003.68 ---18.55 -0.86-4
    Dec-27   14.005.47 ---16.32 -0.97-3
    Dec-27   15.006.42 ---15.20 -0.99-3
    Dec-28   9.002.16 ---24.03 -0.56-4,000
    Dec-28   10.002.83 ---23.11 -0.66-10,000
    Dec-28   11.503.97 ---22.08 -0.78-1,000
    Jun-29   11.003.88 ---23.25 -0.74-140









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   10.000.18 ---38.86 0.77-45
    Apr-25 w0   11.00- ---36.70 --20
    Apr-25 w0   12.00- ---34.90 --10
    Apr-25 w0   12.50- ---34.00 --55
    May-25   12.000.02 ---33.29 0.05-20
    May-25   12.50- ---32.35 0.02-43
    Jun-25   9.001.39 ---38.43 0.80-10
    Jun-25   9.501.01 ---36.67 0.70-10
    Jun-25   11.500.16 ---32.57 0.21-10
    Jun-25   12.000.08 ---31.90 0.13-65
    Jun-25   13.000.02 ---30.55 0.03-5
    Jun-25   13.500.01 ---29.88 0.02-20
    Sep-25   11.500.24 ---30.52 0.23-6
    Sep-25   12.000.15 ---29.70 0.16-5
    Sep-25   13.000.05 ---28.06 0.07-275
    Dec-25   9.501.17 ---32.79 0.59-7
    Dec-25   15.500.01 ---23.48 0.01-3,009
    Mar-26   9.001.34 ---34.01 0.60-11
    Mar-26   9.501.08 ---32.78 0.53-1
    Mar-26   10.000.85 ---31.55 0.46-2
    Dec-26   17.000.01 ---19.43 0.01-7
    Dec-27   16.000.08 ---23.64 0.07-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   9.50- ---40.28 --1
    Apr-25 w0   9.75- ---39.25 -0.03-5
    Apr-25 w0   10.500.35 ---36.98 -0.96-5
    Apr-25 w0   12.001.85 ---34.27 -1.00-1
    Apr-25 w0   12.502.35 2.502.502.5033.37 -1.0010-
    May-25   9.500.19 ---39.13 -0.25-1
    May-25   10.000.35 ---37.09 -0.42-2
    May-25   10.500.61 ---35.82 -0.60-5
    May-25   11.000.96 ---34.89 -0.77-5
    May-25   11.501.38 ---33.95 -0.88-455
    May-25   12.001.84 ---33.02 -0.95-32
    May-25   12.502.33 ---32.08 -0.98-5
    Jun-25   8.750.15 ---38.77 -0.16-80
    Jun-25   9.000.19 ---37.89 -0.20-20
    Jun-25   10.000.50 ---34.38 -0.42-2
    Jun-25   10.500.75 ---33.38 -0.55-110
    Jun-25   11.001.07 ---32.71 -0.68-9
    Jun-25   11.501.46 ---32.03 -0.79-277
    Jun-25   12.001.88 ---31.36 -0.87-22
    Jun-25   13.002.81 ---30.01 -0.96-3
    Jun-25   13.503.30 ---29.34 -0.98-407
    Jun-25   14.003.80 ---28.67 -0.99-3
    Sep-25   10.000.89 ---29.22 -0.51-2
    Sep-25   11.001.53 ---27.38 -0.71-2
    Sep-25   11.001.53 ---27.38 -0.71-275
    Sep-25   12.502.79 ---24.92 -0.92-186
    Sep-25   13.503.74 ---23.28 -0.97-1
    Dec-25   9.000.59 ---30.44 -0.32-50
    Dec-25   11.501.98 ---25.43 -0.74-3,009
    Dec-25   17.507.62 ---16.96 -0.99-2
    Mar-26   9.751.18 ---26.36 -0.51-1
    Jun-26   12.002.75 ---20.83 -0.82-18
    Jun-26   13.003.62 ---19.19 -0.91-10
    Dec-26   10.001.59 ---22.44 -0.56-7




    Previous Close3.0716/04/25
    SACYR Close 3.09






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.000.16 ---19.41 0.68-5
    Jun-25   3.100.10 ---19.36 0.53-6
    Jun-25   3.200.06 ---19.35 0.37-5
    Jun-25   3.300.04 ---19.34 0.24-5
    Jun-25   3.400.02 ---19.33 0.14-5
    Sep-25   2.900.27 ---17.94 0.76-10
    Dec-25   3.100.16 ---17.51 0.53-20
    Dec-25   3.200.12 ---17.51 0.43-10
    Dec-25   3.300.09 ---17.51 0.34-10
    Mar-26   3.300.11 ---18.23 0.36-5
    Mar-26   3.500.06 ---18.23 0.23-10
    Jun-26   3.200.17 ---19.13 0.45-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.000.05 ---18.59 -0.32-5
    Jun-25   3.100.09 ---18.54 -0.48-5
    Jun-25   3.200.15 ---18.53 -0.64-8
    Jun-25   3.300.23 ---18.52 -0.79-3
    Dec-25   3.000.18 ---19.95 -0.44-10




    Previous Close6.0116/04/25
    SANTANDER Close 6.03






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.602.43 ---63.49 1.0010-
    Apr-25 w0   4.101.93 ---59.62 1.00-10
    Apr-25 w0   4.301.73 ---58.07 1.00-20
    Apr-25 w0   4.801.23 ---54.20 1.00-5
    Apr-25 w0   5.250.78 ---50.71 1.00-120
    Apr-25 w0   5.500.53 ---48.78 1.00-51
    Apr-25 w0   5.750.28 0.250.250.2546.84 0.97517
    Apr-25 w0   6.000.07 ---44.90 0.58-81
    Apr-25 w0   6.25- ---44.34 0.06-35
    Apr-25 w0   6.50- ---43.92 --20
    Apr-25 w0   6.75- ---43.51 --1
    May-25   4.301.73 ---53.36 1.00-10
    May-25   4.701.33 ---50.28 0.99-15
    May-25   5.001.04 ---47.97 0.96-1
    May-25   5.500.59 ---44.13 0.82-10
    May-25   5.750.40 ---42.20 0.68-1
    May-25   6.000.25 0.240.240.2440.28 0.521020
    May-25   6.250.15 ---39.87 0.36-76
    May-25   6.500.08 ---39.62 0.23-11
    May-25   6.750.04 ---39.37 0.14-40
    May-25   7.000.02 ---39.12 0.08-9
    Jun-25   3.003.03 ---59.68 1.00-29
    Jun-25   3.202.83 ---58.22 1.00-100
    Jun-25   3.302.73 ---57.49 1.00-104
    Jun-25   3.402.63 ---56.76 1.00-20
    Jun-25   3.702.33 ---54.57 1.00-25
    Jun-25   4.002.03 ---52.38 1.00-21
    Jun-25   4.401.63 ---49.46 0.99-15
    Jun-25   4.501.53 ---48.73 0.98-605
    Jun-25   4.601.44 ---48.00 0.97-2,543
    Jun-25   4.701.34 ---47.27 0.96-5,471
    Jun-25   4.801.25 ---46.54 0.94-15,085
    Jun-25   4.901.15 ---45.81 0.92-150
    Jun-25   5.001.06 ---45.08 0.90-191
    Jun-25   5.250.85 ---43.25 0.82-248
    Jun-25   5.500.66 ---41.42 0.72-263
    Jun-25   5.750.49 ---39.60 0.62-85
    Jun-25   6.000.35 0.310.310.3137.77 0.511253
    Jun-25   6.250.25 ---37.40 0.40-132
    Jun-25   6.500.17 ---37.20 0.31-375
    Jun-25   6.750.11 0.070.070.0736.99 0.231021
    Jun-25   7.000.08 ---36.78 0.16-41
    Jun-25   7.250.05 ---36.57 0.11-60
    Jun-25   7.500.03 ---36.37 0.08-1
    Sep-25   3.003.03 ---53.44 1.00-2
    Sep-25   3.802.23 ---48.52 0.99-6
    Sep-25   3.902.14 ---47.91 0.97-7
    Sep-25   4.002.04 ---47.30 0.96-4
    Sep-25   4.201.85 ---46.07 0.94-11
    Sep-25   4.401.68 ---44.84 0.90-10
    Sep-25   4.501.59 ---44.23 0.88-15
    Sep-25   4.601.50 ---43.61 0.86-105
    Sep-25   4.701.42 ---43.00 0.84-7
    Sep-25   4.801.34 ---42.38 0.83-33
    Sep-25   4.901.26 ---41.77 0.80-5
    Sep-25   5.001.18 ---41.15 0.79-25,049
    Sep-25   5.251.00 ---39.62 0.73-33
    Sep-25   5.500.83 ---38.08 0.67-1,329
    Sep-25   5.750.67 ---36.55 0.61-65
    Sep-25   6.000.53 ---35.01 0.54-5,002
    Sep-25   6.250.42 ---34.66 0.46-25
    Sep-25   6.500.34 ---34.44 0.40-25,020
    Sep-25   6.750.26 ---34.22 0.33-13
    Sep-25   7.000.20 ---34.00 0.27-10
    Dec-25   3.003.03 ---50.19 1.00-102
    Dec-25   3.102.93 ---49.64 1.00-100
    Dec-25   3.202.83 ---49.09 1.00-185
    Dec-25   3.302.73 ---48.55 1.00-140
    Dec-25   3.402.63 ---48.00 1.00-150
    Dec-25   3.502.53 ---47.45 0.99-7
    Dec-25   3.602.43 ---46.90 0.98-21
    Dec-25   3.902.15 ---45.26 0.94-2
    Dec-25   4.002.06 ---44.71 0.93-25,001
    Dec-25   4.101.97 ---44.16 0.91-6
    Dec-25   4.201.89 ---43.62 0.89-10,001
    Dec-25   4.301.80 ---43.07 0.88-1
    Dec-25   4.401.72 ---42.52 0.86-168
    Dec-25   4.501.64 ---41.97 0.85-15,500
    Dec-25   4.601.56 ---41.42 0.83-156
    Dec-25   4.701.48 ---40.88 0.82-15
    Dec-25   4.801.40 ---40.33 0.80-634
    Dec-25   4.901.32 ---39.78 0.79-21
    Dec-25   5.001.25 ---39.23 0.77-10,003
    Dec-25   5.251.07 ---37.86 0.72-65
    Dec-25   5.500.91 ---36.50 0.67-250
    Dec-25   5.750.75 ---35.13 0.61-433
    Dec-25   6.000.62 ---33.76 0.54-230
    Dec-25   6.250.51 ---33.40 0.48-10,064
    Dec-25   6.500.42 ---33.15 0.42-53
    Dec-25   6.750.34 ---32.90 0.36-189
    Dec-25   7.000.28 0.230.230.2332.65 0.31629
    Dec-25   7.250.22 ---32.40 0.26-184
    Dec-25   7.500.17 ---32.15 0.22-173
    Mar-26   3.402.63 ---46.32 0.99-30
    Mar-26   3.602.44 ---45.30 0.95-215
    Mar-26   4.201.93 ---42.25 0.87-25
    Mar-26   4.401.77 ---41.23 0.84-10
    Mar-26   4.601.61 ---40.21 0.81-10
    Mar-26   4.701.54 ---39.70 0.80-25
    Mar-26   4.801.47 ---39.20 0.78-25
    Mar-26   4.901.40 ---38.69 0.77-25
    Mar-26   5.001.33 ---38.18 0.75-32
    Mar-26   5.501.00 ---35.63 0.66-1
    Mar-26   5.750.84 ---34.36 0.60-15
    Mar-26   6.000.71 ---33.09 0.55-50
    Mar-26   6.250.60 ---32.71 0.50-14
    Mar-26   6.750.43 ---32.16 0.39-300
    Mar-26   7.000.35 ---31.88 0.35-315
    Mar-26   7.250.30 ---31.60 0.30-150
    Mar-26   7.500.24 ---31.33 0.26-10
    Mar-26   7.750.20 ---31.05 0.23-10
    Mar-26   8.000.16 ---30.77 0.19-10
    Jun-26   3.003.03 ---46.77 1.00-3
    Jun-26   3.302.73 ---45.37 1.00-10
    Jun-26   3.702.36 ---43.51 0.92-100
    Jun-26   4.301.87 ---40.73 0.85-22
    Jun-26   4.601.64 ---39.33 0.80-5
    Jun-26   4.801.50 ---38.40 0.77-25
    Jun-26   4.901.43 ---37.94 0.76-1
    Jun-26   5.001.35 ---37.47 0.74-135
    Jun-26   5.501.04 ---35.15 0.65-3,750
    Jun-26   6.000.76 ---32.83 0.55-5
    Jun-26   6.250.65 ---32.45 0.50-1,155
    Jun-26   6.500.56 ---32.16 0.46-23
    Jun-26   6.750.48 ---31.87 0.41-10,000
    Jun-26   7.250.34 ---31.29 0.32-8
    Jun-26   7.500.28 ---31.00 0.28-16
    Jun-26   8.000.20 ---30.42 0.22-50
    Sep-26   4.201.98 ---40.38 0.85-1
    Sep-26   4.501.75 ---39.07 0.81-2
    Sep-26   4.601.68 ---38.63 0.79-25
    Sep-26   4.701.61 ---38.19 0.78-50
    Sep-26   4.801.54 ---37.75 0.76-25
    Sep-26   4.901.47 ---37.32 0.75-25
    Sep-26   5.001.40 ---36.88 0.73-25
    Sep-26   6.500.62 ---31.80 0.47-16
    Dec-26   2.803.23 ---45.42 1.00-100,000
    Dec-26   3.003.03 ---44.62 1.00-8,840
    Dec-26   3.502.55 ---42.60 0.95-6
    Dec-26   3.602.46 ---42.19 0.92-5
    Dec-26   3.702.38 ---41.79 0.90-5
    Dec-26   3.802.30 ---41.39 0.89-5
    Dec-26   3.902.22 ---40.98 0.88-5
    Dec-26   4.002.14 ---40.58 0.87-25,100
    Dec-26   4.102.06 ---40.17 0.86-70
    Dec-26   4.401.84 ---38.96 0.82-50
    Dec-26   4.501.77 ---38.56 0.80-1
    Dec-26   4.601.70 ---38.16 0.79-82
    Dec-26   4.701.63 ---37.75 0.77-50
    Dec-26   4.801.56 ---37.35 0.76-15,050
    Dec-26   4.901.49 ---36.94 0.75-50
    Dec-26   5.001.43 ---36.54 0.73-10,029
    Dec-26   5.251.27 ---35.53 0.69-25
    Dec-26   5.750.99 ---33.51 0.60-6
    Dec-26   6.000.86 ---32.50 0.56-4
    Dec-26   6.500.66 ---31.77 0.47-5
    Dec-26   7.500.38 ---30.44 0.32-10
    Mar-27   4.501.80 ---38.12 0.79-25
    Mar-27   4.601.73 ---37.74 0.78-25
    Mar-27   4.701.67 ---37.36 0.77-25
    Mar-27   4.801.60 ---36.98 0.75-50
    Mar-27   4.901.53 ---36.59 0.74-50
    Mar-27   5.001.47 ---36.21 0.72-50
    Mar-27   5.251.33 ---35.26 0.68-25
    Mar-27   6.000.92 ---32.40 0.56-25
    Mar-27   6.250.81 ---31.99 0.52-25
    Jun-27   2.903.13 ---43.53 0.97-2
    Jun-27   3.602.47 ---41.05 0.91-7
    Jun-27   3.702.39 ---40.69 0.90-7
    Jun-27   3.802.31 ---40.34 0.88-8
    Jun-27   4.701.67 ---37.15 0.77-1
    Jun-27   6.000.94 ---32.55 0.57-25
    Jun-27   6.250.84 ---32.15 0.53-25
    Jun-27   6.500.75 ---31.80 0.49-25
    Jun-27   6.750.67 ---31.46 0.45-25
    Jun-27   7.000.59 ---31.11 0.42-25
    Jun-27   7.250.52 ---30.77 0.38-25
    Dec-27   2.303.73 ---44.08 1.00-80
    Dec-27   3.502.55 ---40.36 0.92-10,001
    Dec-27   3.602.47 ---40.05 0.91-10
    Dec-27   4.202.03 ---38.19 0.83-7,000
    Dec-27   4.301.96 ---37.88 0.81-1
    Dec-27   4.901.59 ---36.03 0.73-4
    Dec-27   5.001.53 ---35.72 0.72-8
    Dec-27   5.251.38 ---34.94 0.68-3
    Dec-27   5.501.25 ---34.17 0.65-5
    Dec-28   5.001.61 ---36.17 0.72-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.80- ---61.53 --10
    Apr-25 w0   4.20- ---58.44 --20
    Apr-25 w0   4.40- ---56.89 --10
    Apr-25 w0   5.00- ---52.24 --60
    Apr-25 w0   5.25- ---50.30 --15
    Apr-25 w0   5.50- ---48.37 --38
    Apr-25 w0   5.75- ---46.43 -0.03-60
    Apr-25 w0   6.250.23 0.250.280.2543.93 -0.944069
    Apr-25 w0   6.500.48 ---43.51 -1.00-4
    Apr-25 w0   6.750.73 ---43.10 -1.00-10
    May-25   4.900.03 ---47.73 -0.07-8
    May-25   5.000.04 ---46.96 -0.09-4
    May-25   5.250.07 ---45.04 -0.16-23
    May-25   5.500.12 ---43.12 -0.25-15
    May-25   6.000.31 ---39.27 -0.52-5
    May-25   6.250.46 0.500.500.5038.86 -0.6625281
    May-25   6.500.65 ---38.61 -0.79-5
    May-25   7.001.10 ---38.11 -0.93-7
    Jun-25   1.80- ---66.84 --10
    Jun-25   1.90- ---66.11 --150
    Jun-25   2.50- ---61.73 --20
    Jun-25   2.60- ---61.00 --86,000
    Jun-25   2.80- ---59.54 --100
    Jun-25   2.90- ---58.81 --100
    Jun-25   3.00- ---58.08 --100
    Jun-25   3.10- ---57.35 --110
    Jun-25   3.20- ---56.62 --100
    Jun-25   3.30- ---55.89 --1,615
    Jun-25   3.40- ---55.16 -0.01-43,000
    Jun-25   3.50- ---54.43 -0.01-506
    Jun-25   3.600.01 ---53.70 -0.01-614
    Jun-25   3.700.01 ---52.97 -0.01-1,104
    Jun-25   3.800.01 ---52.24 -0.02-30,232
    Jun-25   3.900.01 ---51.51 -0.02-20
    Jun-25   4.000.01 ---50.78 -0.03-43,031
    Jun-25   4.100.02 ---50.05 -0.03-25
    Jun-25   4.200.02 ---49.32 -0.04-32,830
    Jun-25   4.300.03 ---48.59 -0.05-703
    Jun-25   4.400.03 ---47.86 -0.06-49
    Jun-25   4.500.04 ---47.13 -0.07-124
    Jun-25   4.600.05 0.080.080.0846.40 -0.084048
    Jun-25   4.700.06 ---45.67 -0.10-6,937
    Jun-25   4.800.07 ---44.94 -0.11-102
    Jun-25   4.900.08 ---44.21 -0.13-303
    Jun-25   5.000.10 ---43.48 -0.15-310
    Jun-25   5.250.14 ---41.65 -0.22-912
    Jun-25   5.500.21 ---39.82 -0.30-20,855
    Jun-25   5.750.29 ---38.00 -0.39-570
    Jun-25   6.000.40 ---36.17 -0.50-87
    Jun-25   6.250.55 ---35.80 -0.61-50
    Jun-25   6.750.92 ---35.39 -0.79-1
    Sep-25   3.200.02 ---50.68 -0.02-32,000
    Sep-25   3.500.03 ---48.84 -0.03-1
    Sep-25   3.600.03 ---48.22 -0.04-2
    Sep-25   3.700.04 ---47.61 -0.05-106
    Sep-25   3.900.05 ---46.38 -0.06-20,150
    Sep-25   4.000.06 ---45.77 -0.07-57,511
    Sep-25   4.100.07 ---45.15 -0.08-30
    Sep-25   4.200.08 ---44.54 -0.09-50,026
    Sep-25   4.300.09 ---43.92 -0.10-9,013
    Sep-25   4.400.11 ---43.31 -0.11-18
    Sep-25   4.500.12 ---42.70 -0.13-11
    Sep-25   4.600.13 ---42.08 -0.14-80
    Sep-25   4.700.15 ---41.47 -0.16-2
    Sep-25   4.800.17 ---40.85 -0.17-25
    Sep-25   4.900.19 ---40.24 -0.19-10
    Sep-25   5.000.21 ---39.62 -0.21-133
    Sep-25   5.250.27 ---38.09 -0.26-1,300
    Sep-25   5.500.34 ---36.55 -0.33-233
    Sep-25   5.750.44 ---35.02 -0.40-101
    Sep-25   6.000.54 0.570.570.5733.48 -0.47105,035
    Sep-25   6.250.68 ---33.13 -0.55-155
    Dec-25   2.900.03 ---48.77 -0.02-32
    Dec-25   3.000.03 ---48.22 -0.03-110
    Dec-25   3.100.04 ---47.67 -0.03-5,010
    Dec-25   3.200.04 ---47.12 -0.04-117,503
    Dec-25   3.400.05 ---46.03 -0.05-30
    Dec-25   3.500.06 ---45.48 -0.06-100
    Dec-25   3.600.07 ---44.93 -0.07-103
    Dec-25   3.700.08 ---44.38 -0.07-26,003
    Dec-25   3.800.09 ---43.84 -0.08-25,081
    Dec-25   4.000.12 ---42.74 -0.10-104,953
    Dec-25   4.100.13 ---42.19 -0.11-32
    Dec-25   4.200.15 ---41.65 -0.13-10,035
    Dec-25   4.300.16 ---41.10 -0.14-405
    Dec-25   4.400.18 ---40.55 -0.15-20,351
    Dec-25   4.500.20 ---40.00 -0.17-5,790
    Dec-25   4.600.22 ---39.45 -0.18-235
    Dec-25   4.700.24 ---38.91 -0.20-5,005
    Dec-25   4.800.26 0.240.240.2438.36 -0.215235
    Dec-25   4.900.29 ---37.81 -0.23-15
    Dec-25   5.000.32 ---37.26 -0.25-6,256
    Dec-25   5.250.39 ---35.89 -0.30-15,760
    Dec-25   5.500.47 ---34.53 -0.36-255
    Dec-25   5.750.57 ---33.16 -0.42-173
    Dec-25   6.000.68 ---31.79 -0.48-718
    Dec-25   6.250.82 ---31.43 -0.55-7
    Dec-25   6.500.99 ---31.18 -0.61-1
    Dec-25   6.751.16 ---30.93 -0.66-1
    Mar-26   3.300.07 ---43.73 -0.06-2
    Mar-26   3.700.11 ---41.69 -0.09-10
    Mar-26   3.900.14 ---40.68 -0.11-7
    Mar-26   4.000.15 ---40.17 -0.12-2
    Mar-26   4.100.17 ---39.66 -0.13-5
    Mar-26   4.200.18 ---39.15 -0.14-5
    Mar-26   5.000.37 ---35.08 -0.26-15,020
    Mar-26   5.250.44 ---33.80 -0.30-10
    Mar-26   5.500.53 ---32.53 -0.36-53
    Mar-26   5.750.62 ---31.26 -0.41-863
    Mar-26   6.501.04 ---29.33 -0.59-5
    Mar-26   6.751.20 ---29.06 -0.64-2
    Mar-26   7.001.39 ---28.78 -0.69-100
    Jun-26   3.100.08 ---43.04 -0.06-1
    Jun-26   3.800.17 ---39.79 -0.12-25,000
    Jun-26   4.100.22 ---38.40 -0.15-3
    Jun-26   4.200.24 ---37.93 -0.16-5
    Jun-26   4.300.27 ---37.47 -0.17-5
    Jun-26   4.400.29 ---37.00 -0.19-5
    Jun-26   4.500.31 ---36.54 -0.20-3,751
    Jun-26   4.800.39 ---35.14 -0.25-1
    Jun-26   4.900.42 ---34.68 -0.26-5
    Jun-26   5.500.62 ---31.89 -0.37-1
    Jun-26   6.000.84 ---29.57 -0.48-1
    Jun-26   6.501.14 ---28.90 -0.58-1
    Sep-26   4.000.24 ---37.83 -0.15-2
    Dec-26   2.500.06 ---42.78 -0.04-40
    Dec-26   2.800.09 ---41.56 -0.05-60,000
    Dec-26   3.200.14 ---39.95 -0.08-10
    Dec-26   3.400.17 ---39.14 -0.10-2
    Dec-26   3.500.18 ---38.74 -0.11-5
    Dec-26   3.600.20 ---38.33 -0.12-50,002
    Dec-26   4.000.28 ---36.72 -0.16-25,007
    Dec-26   4.200.33 ---35.91 -0.18-25
    Dec-26   4.300.35 ---35.51 -0.20-15,000
    Dec-26   4.400.38 ---35.10 -0.21-10,000
    Dec-26   4.600.44 ---34.30 -0.24-80
    Dec-26   4.700.47 ---33.89 -0.25-5
    Dec-26   4.800.50 ---33.49 -0.27-15,000
    Dec-26   4.900.53 ---33.08 -0.28-150
    Dec-26   5.000.56 ---32.68 -0.30-150
    Dec-26   5.250.66 ---31.67 -0.34-600
    Mar-27   5.250.69 ---31.12 -0.34-470
    Jun-27   3.000.15 ---38.53 -0.08-15,000
    Jun-27   4.000.35 ---34.99 -0.18-1
    Jun-27   5.500.86 ---29.68 -0.39-42
    Dec-27   3.300.23 ---35.62 -0.12-20
    Dec-27   3.500.28 ---35.00 -0.14-10,040
    Dec-27   3.900.37 ---33.76 -0.18-10
    Dec-27   4.000.40 ---33.45 -0.19-42
    Dec-27   4.200.47 ---32.83 -0.21-7,000
    Dec-27   4.400.53 ---32.21 -0.24-51,025
    Dec-27   4.700.63 ---31.29 -0.28-10
    Dec-27   5.250.84 ---29.58 -0.36-11,500
    Dec-27   5.751.07 ---28.03 -0.44-7,725
    Dec-27   6.001.19 ---27.26 -0.48-150
    Dec-27   6.251.34 ---26.87 -0.52-150
    Dec-27   6.501.50 ---26.52 -0.56-150
    Dec-27   6.751.65 ---26.18 -0.60-150
    Dec-27   7.252.01 ---25.49 -0.67-150
    Dec-27   7.502.18 ---25.14 -0.70-150
    Dec-28   4.200.61 ---32.33 -0.24-10,000
    Dec-29   3.900.62 ---32.71 -0.21-3,250









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.000.07 ---44.90 0.58-2
    Apr-25 w0   6.25- ---44.34 0.06-1
    May-25   4.901.06 ---48.74 0.92-2
    May-25   5.000.96 ---47.97 0.90-20
    Jun-25   3.802.14 ---53.84 0.98-30
    Jun-25   4.301.66 ---50.19 0.94-500
    Jun-25   4.901.12 ---45.81 0.86-1,000
    Jun-25   6.000.35 ---37.77 0.50-2
    Jun-25   6.500.17 ---37.20 0.31-10
    Sep-25   6.250.42 ---34.66 0.46-10
    Sep-25   6.500.33 ---34.44 0.39-51
    Sep-25   6.750.26 ---34.22 0.33-5
    Dec-25   3.402.52 ---48.00 0.93-30
    Dec-25   6.000.60 ---33.76 0.52-100
    Dec-25   6.250.49 ---33.40 0.46-90
    Dec-25   7.000.27 ---32.65 0.30-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   5.25- ---50.30 --5
    Apr-25 w0   5.75- ---46.43 -0.03-400
    Apr-25 w0   6.000.04 ---44.49 -0.42-510
    May-25   5.000.04 ---46.96 -0.09-3
    May-25   5.500.12 ---43.12 -0.25-450
    May-25   5.750.20 ---41.19 -0.38-450
    May-25   6.000.31 ---39.27 -0.52-20
    Jun-25   2.50- ---61.73 --100
    Jun-25   3.30- ---55.89 --500
    Jun-25   4.000.01 ---50.78 -0.03-30,000
    Jun-25   4.100.02 ---50.05 -0.03-1,000
    Jun-25   4.500.04 ---47.13 -0.07-1,000
    Jun-25   5.500.20 ---39.82 -0.29-460
    Jun-25   5.750.29 ---38.00 -0.39-2
    Jun-25   6.000.40 ---36.17 -0.49-2
    Sep-25   6.500.84 ---32.91 -0.61-1
    Dec-25   4.000.12 ---42.74 -0.10-30,000
    Dec-25   4.800.26 ---38.36 -0.21-420
    Dec-25   4.900.29 ---37.81 -0.23-300
    Dec-25   5.500.47 ---34.53 -0.35-101
    Dec-25   5.750.56 ---33.16 -0.41-490
    Dec-25   6.250.82 ---31.43 -0.53-80




    Previous Close6.6816/04/25
    SOLARIA Close 6.65






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   7.50- ---45.42 --2
    Apr-25 w0   8.50- ---44.41 --30
    Apr-25 w0   9.00- ---43.91 --51
    May-25   7.000.21 ---45.17 0.38-10
    May-25   7.750.05 ---44.38 0.13-10
    May-25   8.500.01 ---43.59 0.03-30
    Jun-25   7.000.33 ---41.37 0.43-20
    Jun-25   8.000.09 ---40.22 0.16-1
    Jun-25   8.500.04 ---39.64 0.09-10
    Jun-25   9.000.02 ---39.07 0.04-100
    Jun-25   9.500.01 ---38.49 0.02-1
    Jun-25   10.00- ---37.91 0.01-20
    Jun-25   10.50- ---37.34 --20
    Jun-25   11.00- ---36.76 --20
    Jun-25   11.50- ---36.18 --1
    Jun-25   16.00- ---34.19 --105
    Sep-25   6.500.81 ---40.84 0.60-1
    Sep-25   9.250.10 ---38.41 0.13-1
    Dec-25   7.750.53 ---40.05 0.40-2
    Dec-25   8.250.40 ---39.78 0.33-1
    Dec-25   8.500.35 ---39.64 0.29-11
    Dec-25   9.000.26 ---39.36 0.23-40









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   6.750.13 0.200.200.2045.31 -0.73510
    Apr-25 w0   7.751.10 1.051.051.0544.30 -1.005-
    May-25   5.500.03 ---48.01 -0.07-10
    May-25   6.750.39 0.300.300.3044.27 -0.521010
    May-25   7.751.14 ---43.22 -0.88-15
    May-25   8.001.37 ---42.96 -0.93-10
    Jun-25   6.500.40 ---43.27 -0.41-20
    Jun-25   6.750.53 ---42.81 -0.49-36
    Jun-25   7.000.67 ---42.52 -0.57-21
    Jun-25   7.250.84 ---42.24 -0.65-10
    Jun-25   8.001.43 ---41.37 -0.84-1
    Jun-25   8.501.88 ---40.79 -0.92-21
    Sep-25   9.002.43 ---39.61 -0.86-60
    Dec-25   6.000.57 ---42.90 -0.31-4
    Dec-25   7.501.40 ---41.85 -0.56-50
    Dec-25   9.002.55 ---41.02 -0.77-10
    Dec-25   10.003.43 ---40.47 -0.87-3
    Mar-26   6.500.93 ---41.86 -0.39-100
    Mar-26   9.753.29 ---40.67 -0.79-31




    Previous Close14.1616/04/25
    TECNICAS REUNIDAS Close 14.16






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   16.95- ---38.72 --5
    Jun-25   10.543.72 ---45.66 0.95-10
    Jun-25   11.452.90 ---44.52 0.89-5
    Jun-25   15.580.49 ---41.14 0.33-6
    Jun-25   17.870.12 ---41.14 0.11-5
    Jun-25   19.240.05 ---41.14 0.05-4
    Sep-25   10.543.89 ---42.43 0.89-10
    Sep-25   11.453.16 ---41.77 0.82-5
    Sep-25   14.661.28 ---39.79 0.50-3
    Sep-25   16.040.82 ---39.79 0.37-3
    Sep-25   16.950.60 ---39.79 0.29-5
    Dec-25   18.330.58 ---37.70 0.26-3
    Jun-26   11.913.54 ---39.50 0.74-2
    Dec-26   11.913.86 ---39.15 0.73-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   11.91- ---43.28 --5
    Apr-25 w0   14.660.51 ---39.47 -0.95-5
    May-25   11.910.08 ---46.20 -0.08-5
    May-25   14.660.96 ---42.33 -0.59-5
    May-25   15.121.27 ---42.33 -0.68-4
    Jun-25   8.48- ---47.93 --538
    Jun-25   10.540.06 ---45.36 -0.05-9
    Jun-25   11.000.10 ---44.78 -0.07-20
    Jun-25   11.450.14 ---44.22 -0.10-5
    Jun-25   12.370.31 ---43.07 -0.20-6
    Jun-25   13.290.58 ---41.93 -0.32-3
    Jun-25   14.200.97 ---40.84 -0.47-1
    Jun-25   14.661.24 ---40.84 -0.54-1
    Jun-25   15.121.53 ---40.84 -0.61-1
    Jun-25   15.581.85 ---40.84 -0.68-1
    Jun-25   16.042.21 ---40.84 -0.73-5
    Sep-25   8.700.05 ---43.02 -0.03-529
    Sep-25   9.620.12 ---42.35 -0.06-1
    Sep-25   12.830.83 ---40.01 -0.30-2
    Dec-25   8.700.12 ---41.54 -0.05-25




    Previous Close4.1716/04/25
    TELEFONICA Close 4.27






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.400.87 ---23.33 1.00-150
    Apr-25 w0   3.800.47 ---23.17 1.00-5
    Apr-25 w0   3.900.37 ---23.13 1.00-5
    Apr-25 w0   4.000.27 ---23.10 1.00-20
    Apr-25 w0   4.200.07 ---23.02 0.91-1
    Apr-25 w0   4.300.01 ---22.76 0.28-40
    Apr-25 w0   4.40- ---22.02 --11
    Apr-25 w0   4.50- ---21.28 --20
    May-25   4.100.23 ---25.18 0.73-20
    May-25   4.300.11 ---24.89 0.49-2
    May-25   4.400.07 ---24.19 0.36-31
    May-25   4.500.04 ---23.49 0.24-2
    Jun-25   2.701.58 ---36.44 1.00-40
    Jun-25   2.801.48 ---35.70 1.00-2
    Jun-25   3.500.79 ---30.56 0.96-3
    Jun-25   3.600.70 ---29.83 0.94-35
    Jun-25   3.800.52 ---28.36 0.87-160
    Jun-25   3.900.43 ---27.63 0.82-1,295
    Jun-25   4.000.35 ---26.89 0.76-793
    Jun-25   4.100.28 ---26.16 0.68-1,177
    Jun-25   4.200.22 ---25.43 0.60-1,731
    Jun-25   4.300.16 ---24.74 0.51-336
    Jun-25   4.400.12 ---24.17 0.41-15,045
    Jun-25   4.500.08 ---23.60 0.32-35,027
    Jun-25   4.700.03 ---22.46 0.16-265
    Jun-25   5.25- ---19.33 --100
    Jun-25   6.00- ---15.05 --200
    Sep-25   3.700.63 ---29.77 0.84-25
    Sep-25   3.900.47 ---27.65 0.75-150
    Sep-25   4.000.39 ---26.59 0.69-1,024
    Sep-25   4.100.32 ---25.52 0.63-570
    Sep-25   4.200.26 ---24.46 0.56-55
    Sep-25   4.300.20 ---23.59 0.49-60
    Sep-25   4.400.16 ---23.13 0.41-19
    Sep-25   4.500.12 ---22.67 0.34-21
    Sep-25   4.700.07 ---21.74 0.22-205
    Sep-25   4.800.05 ---21.28 0.17-400
    Sep-25   5.250.01 ---19.21 0.04-150
    Dec-25   3.500.81 ---28.26 0.90-550
    Dec-25   3.600.72 ---27.50 0.86-75
    Dec-25   3.700.64 ---26.73 0.82-1,750
    Dec-25   3.800.56 ---25.97 0.78-606
    Dec-25   3.900.48 ---25.20 0.72-150
    Dec-25   4.000.41 0.380.380.3624.44 0.675537
    Dec-25   4.100.35 ---23.67 0.61-20,287
    Dec-25   4.200.29 ---22.91 0.54-5,320
    Dec-25   4.300.24 ---22.27 0.48-10,543
    Dec-25   4.400.19 ---21.92 0.42-184
    Dec-25   4.500.16 ---21.57 0.37-63,102
    Dec-25   4.600.13 ---21.22 0.31-203
    Dec-25   4.700.10 ---20.87 0.26-100
    Dec-25   4.800.08 ---20.51 0.22-275
    Dec-25   4.900.06 ---20.16 0.18-100
    Dec-25   5.000.04 ---19.81 0.14-1,723
    Dec-25   5.250.02 ---18.93 0.07-350
    Mar-26   2.202.08 ---35.23 1.00-30
    Mar-26   3.400.90 ---27.54 0.92-10
    Mar-26   3.800.57 ---24.98 0.76-100
    Mar-26   4.000.43 ---23.70 0.65-100
    Mar-26   4.100.36 ---23.06 0.59-100
    Mar-26   4.200.31 ---22.42 0.54-100
    Mar-26   4.400.22 ---21.64 0.42-4
    Mar-26   4.500.18 ---21.38 0.37-4
    Mar-26   4.600.15 ---21.13 0.33-7
    Mar-26   4.800.10 ---20.61 0.24-10
    Jun-26   3.800.56 ---23.80 0.76-250
    Jun-26   4.000.43 ---22.79 0.64-6,501
    Jun-26   4.200.31 ---21.77 0.53-30,020
    Jun-26   4.400.22 ---21.11 0.42-1
    Jun-26   4.600.16 ---20.64 0.33-35
    Jun-26   4.700.13 ---20.41 0.29-150
    Jun-26   4.800.11 ---20.18 0.25-150
    Jun-26   4.900.09 ---19.94 0.21-2,500
    Sep-26   4.600.18 ---20.58 0.34-3
    Dec-26   3.001.28 ---25.86 1.00-10
    Dec-26   3.101.18 ---25.50 1.00-10
    Dec-26   3.201.08 ---25.14 0.99-10
    Dec-26   3.300.98 ---24.78 0.97-10
    Dec-26   3.400.89 ---24.42 0.94-75
    Dec-26   3.500.80 ---24.06 0.91-76
    Dec-26   3.600.72 ---23.70 0.86-10
    Dec-26   3.700.64 ---23.34 0.81-25
    Dec-26   3.900.50 ---22.63 0.69-43
    Dec-26   4.000.43 ---22.27 0.62-22,650
    Dec-26   4.200.33 ---21.55 0.51-39
    Dec-26   4.300.29 ---21.24 0.46-11
    Dec-26   4.400.25 ---21.04 0.42-2
    Dec-26   4.500.22 ---20.85 0.38-20,005
    Dec-26   4.700.16 ---20.46 0.30-10
    Mar-27   3.800.57 ---23.05 0.73-45
    Jun-27   2.901.38 ---25.68 1.00-15
    Jun-27   3.001.28 ---25.42 1.00-15
    Jun-27   3.101.18 ---25.15 1.00-15
    Jun-27   3.201.08 ---24.89 1.00-15
    Jun-27   3.300.98 ---24.62 0.98-16
    Jun-27   3.400.89 ---24.36 0.95-25
    Jun-27   4.000.46 ---22.76 0.60-8
    Jun-27   4.400.28 ---21.81 0.43-10
    Jun-27   4.800.17 ---21.10 0.30-150
    Jun-27   4.900.15 ---20.92 0.27-150
    Jun-27   5.000.13 ---20.74 0.24-150
    Jun-27   5.750.04 ---19.39 0.09-20
    Dec-27   4.000.48 ---23.63 0.59-100
    Dec-27   4.200.40 ---23.21 0.51-1
    Dec-27   4.400.32 ---22.85 0.44-10
    Dec-27   4.500.29 ---22.68 0.41-25
    Dec-27   5.250.12 ---21.45 0.21-10
    Dec-27   6.000.05 ---20.22 0.10-12,000
    Jun-28   4.000.51 ---24.61 0.58-100
    Jun-28   5.000.21 ---23.05 0.30-4
    Dec-28   4.000.53 ---25.32 0.58-18
    Dec-28   4.800.28 ---24.20 0.36-10
    Dec-28   5.250.19 ---23.60 0.27-50
    Dec-29   3.400.89 ---26.95 0.94-10
    Dec-29   4.300.45 ---25.90 0.49-1
    Dec-29   4.500.39 ---25.68 0.44-7
    Dec-29   5.000.28 ---25.13 0.34-42









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   3.80- ---23.19 --60
    Apr-25 w0   4.00- ---23.12 --75
    Apr-25 w0   4.10- ---23.08 --6
    Apr-25 w0   4.20- ---23.04 -0.09-5
    Apr-25 w0   4.400.13 ---22.04 -1.00-4
    Apr-25 w0   4.500.23 ---21.30 -1.00-15
    May-25   3.900.02 ---25.92 -0.10-12
    May-25   4.200.09 ---25.81 -0.39-5
    May-25   4.300.14 0.160.160.1525.56 -0.521011
    May-25   4.400.20 ---24.86 -0.64-13
    Jun-25   3.300.01 ---31.13 -0.04-325
    Jun-25   3.400.01 ---30.40 -0.06-1,480
    Jun-25   3.500.02 ---29.66 -0.08-1,010
    Jun-25   3.600.03 ---28.93 -0.12-10,706
    Jun-25   3.700.04 ---28.20 -0.16-53
    Jun-25   3.800.06 ---27.46 -0.22-50
    Jun-25   3.900.09 ---26.73 -0.28-377
    Jun-25   4.000.12 ---25.99 -0.36-1,209
    Jun-25   4.100.16 ---25.26 -0.45-112
    Jun-25   4.200.21 ---24.53 -0.54-250
    Jun-25   4.300.27 ---23.84 -0.63-426
    Jun-25   4.400.33 ---23.27 -0.72-228
    Jun-25   4.500.41 ---22.70 -0.80-1,481
    Jun-25   4.600.49 ---22.13 -0.86-7
    Jun-25   4.700.58 ---21.56 -0.91-175
    Jun-25   4.800.67 ---20.99 -0.95-50
    Jun-25   5.000.86 ---19.85 -0.99-10
    Jun-25   5.751.61 ---15.58 -1.00-200
    Jun-25   6.001.86 ---14.15 -1.00-127
    Jun-25   6.252.11 ---12.73 -1.00-14
    Sep-25   3.400.07 ---31.27 -0.14-30
    Sep-25   3.500.08 ---30.21 -0.17-31
    Sep-25   3.600.10 ---29.14 -0.20-715
    Sep-25   3.700.12 ---28.08 -0.24-103
    Sep-25   3.800.14 ---27.02 -0.28-1,022
    Sep-25   3.900.16 ---25.96 -0.33-54
    Sep-25   4.000.20 ---24.90 -0.38-74
    Sep-25   4.100.23 ---23.83 -0.44-215
    Sep-25   4.200.27 ---22.77 -0.51-1,015
    Sep-25   4.300.32 ---21.90 -0.58-46
    Sep-25   4.400.39 ---21.44 -0.64-60
    Sep-25   4.500.45 ---20.98 -0.71-51
    Sep-25   4.600.53 ---20.52 -0.77-150
    Sep-25   4.700.61 ---20.05 -0.83-150
    Sep-25   5.000.87 ---18.67 -0.95-4
    Dec-25   2.600.02 ---33.40 -0.04-3
    Dec-25   2.700.03 ---32.64 -0.05-25
    Dec-25   3.000.05 ---30.34 -0.10-10
    Dec-25   3.100.06 ---29.58 -0.12-75
    Dec-25   3.200.08 ---28.81 -0.14-1
    Dec-25   3.300.09 ---28.04 -0.17-49
    Dec-25   3.400.11 ---27.28 -0.20-16
    Dec-25   3.500.13 ---26.51 -0.23-10,136
    Dec-25   3.600.15 ---25.75 -0.27-1,882
    Dec-25   3.700.18 ---24.98 -0.31-20
    Dec-25   3.800.21 ---24.22 -0.35-628
    Dec-25   3.900.25 ---23.45 -0.40-193
    Dec-25   4.000.28 ---22.69 -0.45-5,549
    Dec-25   4.100.33 ---21.92 -0.51-20,151
    Dec-25   4.200.38 ---21.16 -0.56-180
    Dec-25   4.300.44 ---20.52 -0.62-1,558
    Dec-25   4.400.50 ---20.17 -0.68-230
    Dec-25   4.500.57 ---19.82 -0.73-1,241
    Dec-25   4.600.65 ---19.47 -0.77-175
    Dec-25   4.700.73 ---19.12 -0.82-75
    Dec-25   5.000.99 ---18.06 -0.92-10
    Dec-25   5.251.22 ---17.18 -0.97-100
    Dec-25   5.501.46 ---16.30 -0.99-100
    Dec-25   5.751.70 ---15.43 -1.00-425
    Dec-25   6.001.95 ---14.55 -1.00-153
    Dec-25   6.252.20 ---13.67 -1.00-282
    Mar-26   2.200.01 ---32.12 -0.02-3
    Mar-26   3.200.08 ---25.71 -0.15-4
    Mar-26   3.500.14 ---23.79 -0.23-5
    Mar-26   3.600.17 ---23.15 -0.27-100
    Mar-26   3.800.22 ---21.87 -0.35-100
    Mar-26   3.900.26 ---21.23 -0.40-122
    Mar-26   4.000.30 ---20.59 -0.45-127
    Mar-26   4.100.35 ---19.95 -0.50-20
    Mar-26   4.200.39 ---19.31 -0.56-129
    Mar-26   4.300.45 ---18.79 -0.61-25
    Jun-26   3.400.15 ---22.24 -0.24-1,316
    Jun-26   3.500.17 ---21.73 -0.27-25
    Jun-26   3.600.20 ---21.23 -0.31-3,000
    Jun-26   3.700.24 ---20.72 -0.36-100
    Jun-26   3.900.32 ---19.70 -0.45-27
    Jun-26   4.000.36 ---19.20 -0.50-25
    Jun-26   4.100.41 ---18.69 -0.55-10
    Jun-26   4.200.47 ---18.18 -0.60-30,525
    Jun-26   4.300.53 ---17.76 -0.65-2
    Sep-26   3.200.11 ---21.75 -0.18-10
    Sep-26   3.300.13 ---21.33 -0.21-1
    Sep-26   4.100.43 ---17.95 -0.54-607
    Sep-26   6.002.04 ---13.59 -1.00-5
    Dec-26   3.500.23 ---19.54 -0.32-4
    Dec-26   3.600.26 ---19.18 -0.36-1
    Dec-26   3.800.35 ---18.46 -0.45-1
    Dec-26   3.900.39 ---18.11 -0.49-1,280
    Dec-26   4.000.44 ---17.75 -0.54-22,004
    Dec-26   4.100.50 ---17.39 -0.58-1
    Dec-26   4.300.63 ---16.72 -0.67-290
    Dec-26   4.400.70 ---16.52 -0.71-35
    Dec-26   4.500.77 ---16.33 -0.75-32
    Dec-26   4.700.93 ---15.94 -0.82-10
    Dec-26   4.801.01 ---15.74 -0.85-50
    Dec-26   6.002.12 ---13.40 -0.99-4
    Dec-26   6.252.37 ---12.91 -1.00-17
    Mar-27   4.000.46 ---17.54 -0.53-30
    Mar-27   4.100.52 ---17.23 -0.57-25
    Mar-27   4.200.58 ---16.93 -0.62-600
    Mar-27   4.500.78 ---16.31 -0.74-1
    Jun-27   3.800.41 ---17.41 -0.48-10
    Jun-27   3.900.46 ---17.14 -0.52-19
    Jun-27   4.000.52 ---16.87 -0.56-10
    Jun-27   4.300.71 ---16.10 -0.69-10
    Jun-27   4.400.78 ---15.92 -0.73-5
    Dec-27   2.200.03 ---20.99 -0.05-6,000
    Dec-27   3.000.16 ---19.31 -0.22-7,500









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   4.400.07 ---24.19 0.36-10
    Jun-25   3.600.57 ---29.83 0.87-5
    Jun-25   4.000.26 ---26.89 0.63-20
    Sep-25   4.200.24 ---24.46 0.50-10
    Dec-25   3.001.07 ---32.09 0.88-5
    Dec-25   4.500.12 ---21.57 0.29-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   4.20- ---23.04 -0.09-500
    Apr-25 w0   4.20- ---23.04 -0.09-65
    May-25 w1   4.300.10 0.120.120.0824.11 -0.5420-
    May-25   4.100.06 ---25.85 -0.27-550
    Jun-25   3.800.06 ---27.46 -0.22-300
    Jun-25   4.100.16 ---25.26 -0.44-560
    Sep-25   3.800.14 ---27.02 -0.27-270
    Sep-25   4.000.19 ---24.90 -0.37-10
    Sep-25   4.100.23 ---23.83 -0.43-570
    Sep-25   4.300.32 ---21.90 -0.56-1
    Dec-25   3.600.15 ---25.75 -0.26-240
    Dec-25   3.900.25 ---23.45 -0.39-360
    Dec-25   4.000.28 ---22.69 -0.44-5
    Dec-25   4.100.33 ---21.92 -0.50-590
    Dec-25   5.000.99 ---18.06 -0.90-10
    Dec-25   7.503.43 ---9.28 -0.99-5
    Dec-25   8.504.42 ---5.78 -0.99-48
    Dec-25   9.505.41 ---5.78 -0.99-50
    Dec-25   10.005.90 ---5.78 -0.99-53
    Dec-25   11.006.89 ---5.78 -0.99-52
    Dec-25   12.007.87 ---5.78 -0.99-361
    Dec-25   16.5012.31 ---5.78 -0.99-38
    Mar-26   7.753.65 ---9.90 -0.98-750




    Previous Close1.6716/04/25
    UNICAJA Close 1.68






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.300.05 ---29.73 -0.19-8




    Previous Close95.4016/04/25
    VIDRALA Close 95.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   100.39- ---26.02 --100
    Jun-25   76.6719.15 ---31.25 0.96-1
    Jun-25   109.510.20 ---19.89 0.06-5
    Sep-25   88.0010.41 ---24.20 0.73-1
    Sep-25   92.007.57 ---22.61 0.63-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   82.140.58 ---29.26 -0.10-5
    Jun-25   91.272.12 ---24.70 -0.31-3
    Jun-25   95.833.77 ---22.60 -0.49-4
    Dec-25   90.004.28 ---22.59 -0.33-5




    Previous Close66.6016/04/25
    VISCOFAN Close 67.10






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   64.942.16 ---22.33 1.00-1
    May-25   64.943.04 ---21.69 0.72-1
    May-25   68.880.84 ---19.43 0.34-1
    Jun-25   61.016.65 ---22.83 0.87-5
    Dec-25   66.004.71 ---19.13 0.58-1
    Mar-26   42.0025.19 ---23.73 1.00-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-25 w0   59.04- ---25.63 --2
    May-25   61.010.11 ---21.90 -0.06-10
    Jun-25   48.21- ---23.53 --1
    Jun-25   49.20- ---23.11 --152
    Jun-25   57.070.06 ---19.70 -0.03-1
    Jun-25   59.040.14 ---18.85 -0.06-1
    Jun-25   61.010.29 ---18.00 -0.11-1
    Sep-25   60.000.85 ---19.32 -0.18-2
    Dec-25   60.001.54 ---18.06 -0.25-4




    Non standard derivatives

    FUTURESSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    FAEN17J5P 216.81 - - -- -







    OPTIONSCLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    PAENAM2050017J25P- ---30.28 --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.