Boletin

DAILY BULLETIN 03/26/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	11,187	-	-	11,187	-
MINI IBEX-35	2,126	91	91	2,308	1.00
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	741	36,926	63,236	100,903	0.58
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	81,997	-	-	81,997
MINI IBEX-35	3,105	83,619	87,312	174,036
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,517,145	1,313,874	3,024,861	5,855,880
DIVIDENDOS	27,068	-	-	27,068

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,484.30		26/03/25
	IBEX - 35 Close	13,432.20		26/03/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,405.1	13,352	13,498	13,347	11,177	81,870
16-May-25	13,324.0	13,274	13,410	13,274	10	10
20-Jun-25	13,308.0	-	-	-	-	117
19-Sep-25	13,251.0	-	-	-	-	-
19-Dec-25	13,182.0	-	-	-	-	-
20-Mar-26	13,179.0	-	-	-	-	-
19-Jun-26	13,020.0	-	-	-	-	-
18-Sep-26	12,952.0	-	-	-	-	-
18-Dec-26	12,877.0	-	-	-	-	-
19-Mar-27	12,878.0	-	-	-	-	-
18-Jun-27	12,729.0	-	-	-	-	-
17-Sep-27	12,664.0	-	-	-	-	-
17-Dec-27	12,595.0	-	-	-	-	-
16-Jun-28	12,473.0	-	-	-	-	-
15-Dec-28	12,342.0	-	-	-	-	-
15-Jun-29	12,227.0	-	-	-	-	-
21-Dec-29	12,114.0	-	-	-	-	-

	Previous Close	-		26/03/25
	MINI IBEX-35 Close	-		26/03/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13,437.0	-	-	-	-	-
04-Apr-25	13,442.0	-	-	-	-	-
11-Apr-25	13,400.0	-	-	-	-	-
17-Apr-25	13,405.1	13,350	13,500	13,345	2,091	3,063
16-May-25	13,324.0	13,295	13,430	13,200	33	38
20-Jun-25	13,308.0	13,200	13,390	13,200	2	4
19-Sep-25	13,251.0	-	-	-	-	-
19-Dec-25	13,182.0	-	-	-	-	-
20-Mar-26	13,179.0	-	-	-	-	-
19-Jun-26	13,020.0	-	-	-	-	-
18-Sep-26	12,952.0	-	-	-	-	-
18-Dec-26	12,877.0	-	-	-	-	-
19-Mar-27	12,878.0	-	-	-	-	-
18-Jun-27	12,729.0	-	-	-	-	-
17-Sep-27	12,664.0	-	-	-	-	-
17-Dec-27	12,595.0	-	-	-	-	-
16-Jun-28	12,473.0	-	-	-	-	-
15-Dec-28	12,342.0	-	-	-	-	-
15-Jun-29	12,227.0	-	-	-	-	-
21-Dec-29	12,114.0	-	-	-	-	-

	Previous Close	-		26/03/25
	MICRO IBEX-35 Close	-		26/03/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13,405.1	-	-	-	-	-
16-May-25	13,324.0	-	-	-	-	-

	Previous Close	1,198.00		26/03/25
	IBEX BANCOS Close	1,180.10		26/03/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,170.1	-	-	-	-	-
16-May-25	1,156.0	-	-	-	-	-
20-Jun-25	1,158.0	-	-	-	-	-
19-Sep-25	1,162.0	-	-	-	-	-
19-Dec-25	1,145.0	-	-	-	-	-
20-Mar-26	1,149.0	-	-	-	-	-
19-Jun-26	1,124.0	-	-	-	-	-
18-Sep-26	1,127.0	-	-	-	-	-
18-Dec-26	1,110.0	-	-	-	-	-
19-Mar-27	1,114.0	-	-	-	-	-
18-Jun-27	1,089.0	-	-	-	-	-
17-Sep-27	1,093.0	-	-	-	-	-
17-Dec-27	1,076.0	-	-	-	-	-
16-Jun-28	1,058.0	-	-	-	-	-
15-Dec-28	1,044.0	-	-	-	-	-
15-Jun-29	1,027.0	-	-	-	-	-
21-Dec-29	1,016.0	-	-	-	-	-

	Previous Close	1,541.50		26/03/25
	IBEX ENERGIA Close	1,552.50		26/03/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,552.4	-	-	-	-	-
16-May-25	1,555.0	-	-	-	-	-
20-Jun-25	1,558.0	-	-	-	-	-
19-Sep-25	1,517.0	-	-	-	-	-
19-Dec-25	1,520.0	-	-	-	-	-
20-Mar-26	1,499.0	-	-	-	-	-
19-Jun-26	1,502.0	-	-	-	-	-
18-Sep-26	1,460.0	-	-	-	-	-
18-Dec-26	1,464.0	-	-	-	-	-
19-Mar-27	1,443.0	-	-	-	-	-
18-Jun-27	1,448.0	-	-	-	-	-
17-Sep-27	1,408.0	-	-	-	-	-
17-Dec-27	1,411.0	-	-	-	-	-
16-Jun-28	1,397.0	-	-	-	-	-
15-Dec-28	1,361.0	-	-	-	-	-
15-Jun-29	1,348.0	-	-	-	-	-
21-Dec-29	1,314.0	-	-	-	-	-

	Previous Close	58.60		26/03/25
	IBEX - 35 Impacto DIV Close	58.60		26/03/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	160.0	-	-	-	-	-
16-May-25	246.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	539.0	-	-	-	-	5,725
18-Dec-26	537.0	-	-	-	-	600
17-Dec-27	526.0	-	-	-	-	50
15-Dec-28	518.0	-	-	-	-	100
21-Dec-29	508.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	122.10		26/03/25
	ACCIONA Close	122.10		26/03/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	122.28	-	-	-	-	-
16-May-25	122.52	-	-	-	-	-
20-Jun-25	122.79	-	-	-	-	1
19-Sep-25	118.15	-	-	-	-	-
19-Dec-25	118.73	-	-	-	-	-
20-Mar-26	119.29	-	-	-	-	-
19-Jun-26	119.81	-	-	-	-	-
18-Sep-26	115.27	-	-	-	-	-
18-Dec-26	115.84	-	-	-	-	-
19-Mar-27	116.44	-	-	-	-	-
18-Jun-27	117.07	-	-	-	-	-
17-Sep-27	112.50	-	-	-	-	-
17-Dec-27	113.14	-	-	-	-	-
16-Jun-28	114.47	-	-	-	-	-
15-Dec-28	110.51	-	-	-	-	-
15-Jun-29	111.92	-	-	-	-	-
21-Dec-29	108.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	122.28	-	-	-	-	-
16-May-25	122.52	-	-	-	-	-
20-Jun-25	122.79	-	-	-	-	-
19-Sep-25	118.15	-	-	-	-	-
19-Dec-25	118.73	-	-	-	-	-
20-Mar-26	119.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	122.10	-	-	-	-	-

	Previous Close	17.66		26/03/25
	ACCIONA ENERGIA Close	17.45		26/03/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.48	-	-	-	-	-
16-May-25	17.51	-	-	-	-	-
20-Jun-25	17.11	-	-	-	-	-
19-Sep-25	17.20	-	-	-	-	-
19-Dec-25	17.28	-	-	-	-	-
20-Mar-26	17.36	-	-	-	-	-
19-Jun-26	16.94	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-
18-Dec-26	17.11	-	-	-	-	-
19-Mar-27	17.19	-	-	-	-	-
18-Jun-27	16.79	-	-	-	-	-
17-Sep-27	16.88	-	-	-	-	-
17-Dec-27	16.97	-	-	-	-	-
16-Jun-28	16.67	-	-	-	-	-
15-Dec-28	16.88	-	-	-	-	-
15-Jun-29	16.59	-	-	-	-	-
21-Dec-29	16.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.48	-	-	-	-	-
16-May-25	17.51	-	-	-	-	-
20-Jun-25	17.11	-	-	-	-	-
19-Sep-25	17.20	-	-	-	-	-
19-Dec-25	17.28	-	-	-	-	-
20-Mar-26	17.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.45	-	-	-	-	-

	Previous Close	11.45		26/03/25
	ACERINOX Close	11.41		26/03/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.43	-	-	-	-	-
16-May-25	11.45	-	-	-	-	-
20-Jun-25	11.47	-	-	-	-	33
19-Sep-25	11.22	-	-	-	-	-
19-Dec-25	11.28	-	-	-	-	-
20-Mar-26	11.00	-	-	-	-	-
19-Jun-26	11.05	-	-	-	-	-
18-Sep-26	10.77	-	-	-	-	-
18-Dec-26	10.82	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.60	-	-	-	-	-
17-Sep-27	10.31	-	-	-	-	-
17-Dec-27	10.37	-	-	-	-	-
16-Jun-28	10.14	-	-	-	-	-
15-Dec-28	9.91	-	-	-	-	-
15-Jun-29	9.68	-	-	-	-	-
21-Dec-29	9.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.43	-	-	-	-	-
16-May-25	11.45	-	-	-	-	-
20-Jun-25	11.47	-	-	-	-	-
19-Sep-25	11.22	-	-	-	-	-
19-Dec-25	11.28	-	-	-	-	-
20-Mar-26	11.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.41	-	-	-	-	-

	Previous Close	55.00		26/03/25
	ACS Close	55.35		26/03/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	55.43	-	-	-	-	-
16-May-25	55.54	-	-	-	-	-
20-Jun-25	55.66	-	-	-	-	50
19-Sep-25	54.27	-	-	-	-	-
19-Dec-25	54.53	-	-	-	-	-
20-Mar-26	54.32	-	-	-	-	-
19-Jun-26	54.56	-	-	-	-	-
18-Sep-26	53.11	-	-	-	-	-
18-Dec-26	53.38	-	-	-	-	-
19-Mar-27	53.18	-	-	-	-	-
18-Jun-27	53.47	-	-	-	-	-
17-Sep-27	52.04	-	-	-	-	-
17-Dec-27	52.33	-	-	-	-	-
16-Jun-28	52.47	-	-	-	-	-
15-Dec-28	51.57	-	-	-	-	-
15-Jun-29	51.75	-	-	-	-	-
21-Dec-29	50.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	55.43	-	-	-	-	-
16-May-25	55.54	-	-	-	-	-
20-Jun-25	55.66	-	-	-	-	-
19-Sep-25	54.27	-	-	-	-	-
19-Dec-25	54.53	-	-	-	-	-
20-Mar-26	54.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.35	-	-	-	-	-

	Previous Close	218.80		26/03/25
	AENA Close	218.80		26/03/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	219.13	-	-	-	-	-
16-May-25	209.78	-	-	-	-	-
20-Jun-25	210.23	211.44	211.84	210.88	15	71
19-Sep-25	211.33	-	-	-	-	-
19-Dec-25	212.37	-	-	-	-	-
20-Mar-26	213.38	-	-	-	-	-
19-Jun-26	203.66	-	-	-	-	-
18-Sep-26	204.64	-	-	-	-	-
18-Dec-26	205.67	-	-	-	-	-
19-Mar-27	206.73	-	-	-	-	-
18-Jun-27	196.71	-	-	-	-	-
17-Sep-27	197.81	-	-	-	-	-
17-Dec-27	198.93	-	-	-	-	-
16-Jun-28	189.94	-	-	-	-	-
15-Dec-28	192.29	-	-	-	-	-
15-Jun-29	183.11	-	-	-	-	-
21-Dec-29	185.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	219.13	-	-	-	-	-
16-May-25	209.78	-	-	-	-	-
20-Jun-25	210.23	-	-	-	-	-
19-Sep-25	211.33	-	-	-	-	-
19-Dec-25	212.37	-	-	-	-	-
20-Mar-26	213.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	218.80	-	-	-	-	-

	Previous Close	10.25		26/03/25
	ALMIRALL Close	10.03		26/03/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.05	-	-	-	-	-
16-May-25	10.06	-	-	-	-	-
20-Jun-25	9.90	-	-	-	-	-
19-Sep-25	9.95	-	-	-	-	-
19-Dec-25	10.00	-	-	-	-	-
20-Mar-26	10.04	-	-	-	-	-
19-Jun-26	9.89	-	-	-	-	-
18-Sep-26	9.94	-	-	-	-	-
18-Dec-26	9.99	-	-	-	-	-
19-Mar-27	10.04	-	-	-	-	-
18-Jun-27	9.89	-	-	-	-	-
17-Sep-27	9.95	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
16-Jun-28	9.92	-	-	-	-	-
15-Dec-28	10.04	-	-	-	-	-
15-Jun-29	9.96	-	-	-	-	-
21-Dec-29	10.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.05	-	-	-	-	-
16-May-25	10.06	-	-	-	-	-
20-Jun-25	9.90	-	-	-	-	-
19-Sep-25	9.95	-	-	-	-	-
19-Dec-25	10.00	-	-	-	-	-
20-Mar-26	10.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.03	-	-	-	-	-

	Previous Close	74.82		26/03/25
	AMADEUS Close	73.82		26/03/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	73.93	-	-	-	-	-
16-May-25	74.08	-	-	-	-	-
20-Jun-25	74.23	-	-	-	-	-
19-Sep-25	73.73	-	-	-	-	-
19-Dec-25	74.09	-	-	-	-	-
20-Mar-26	73.87	-	-	-	-	-
19-Jun-26	74.19	-	-	-	-	-
18-Sep-26	73.58	-	-	-	-	-
18-Dec-26	73.94	-	-	-	-	-
19-Mar-27	73.72	-	-	-	-	-
18-Jun-27	74.12	-	-	-	-	-
17-Sep-27	73.42	-	-	-	-	-
17-Dec-27	73.84	-	-	-	-	-
16-Jun-28	74.04	-	-	-	-	-
15-Dec-28	73.71	-	-	-	-	-
15-Jun-29	73.91	-	-	-	-	-
21-Dec-29	73.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	73.93	-	-	-	-	-
16-May-25	74.08	-	-	-	-	-
20-Jun-25	74.23	-	-	-	-	-
19-Sep-25	73.73	-	-	-	-	-
19-Dec-25	74.09	-	-	-	-	-
20-Mar-26	73.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.82	-	-	-	-	-

	Previous Close	29.50		26/03/25
	ARCELORMITTAL Close	28.93		26/03/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	28.97	-	-	-	-	-
16-May-25	28.81	-	-	-	-	-
20-Jun-25	28.87	-	-	-	-	93
19-Sep-25	29.02	-	-	-	-	-
19-Dec-25	28.93	-	-	-	-	-
20-Mar-26	29.07	-	-	-	-	-
19-Jun-26	28.98	-	-	-	-	-
18-Sep-26	29.12	-	-	-	-	-
18-Dec-26	29.05	-	-	-	-	-
19-Mar-27	29.20	-	-	-	-	-
18-Jun-27	29.15	-	-	-	-	-
17-Sep-27	29.31	-	-	-	-	-
17-Dec-27	29.26	-	-	-	-	-
16-Jun-28	29.38	-	-	-	-	-
15-Dec-28	29.52	-	-	-	-	-
15-Jun-29	29.67	-	-	-	-	-
21-Dec-29	29.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	28.97	-	-	-	-	-
16-May-25	28.81	-	-	-	-	-
20-Jun-25	28.87	-	-	-	-	-
19-Sep-25	29.02	-	-	-	-	-
19-Dec-25	28.93	-	-	-	-	-
20-Mar-26	29.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.93	-	-	-	-	-

	Previous Close	5.25		26/03/25
	ATRESMEDIA Close	5.30		26/03/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.31	-	-	-	-	-
16-May-25	5.32	-	-	-	-	-
20-Jun-25	4.86	-	-	-	-	-
19-Sep-25	4.88	-	-	-	-	-
19-Dec-25	4.73	-	-	-	-	-
20-Mar-26	4.75	-	-	-	-	-
19-Jun-26	4.53	-	-	-	-	-
18-Sep-26	4.55	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.18	-	-	-	-	-
17-Sep-27	4.21	-	-	-	-	-
17-Dec-27	4.05	-	-	-	-	-
16-Jun-28	3.83	-	-	-	-	-
15-Dec-28	3.70	-	-	-	-	-
15-Jun-29	3.75	-	-	-	-	-
21-Dec-29	3.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.31	-	-	-	-	-
16-May-25	5.32	-	-	-	-	-
20-Jun-25	4.86	-	-	-	-	-
19-Sep-25	4.88	-	-	-	-	-
19-Dec-25	4.73	-	-	-	-	-
20-Mar-26	4.75	-	-	-	-	-

	Previous Close	1.54		26/03/25
	AUDAX RENOV Close	1.52		26/03/25

FUTURES AUDAX RENOV

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

	Previous Close	40.50		26/03/25
	AUXIL. FF.CC Close	40.40		26/03/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.40	-	-	-	-	-

	Previous Close	2.81		26/03/25
	B.SABADELL Close	2.66		26/03/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.67	-	-	-	-	-
16-May-25	2.67	-	-	-	-	-
20-Jun-25	2.68	-	-	-	-	100
19-Sep-25	2.63	-	-	-	-	-
19-Dec-25	2.64	-	-	-	-	-
20-Mar-26	2.58	-	-	-	-	-
19-Jun-26	2.52	-	-	-	-	-
18-Sep-26	2.46	-	-	-	-	-
18-Dec-26	2.47	-	-	-	-	-
19-Mar-27	2.42	-	-	-	-	-
18-Jun-27	2.36	-	-	-	-	-
17-Sep-27	2.30	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
16-Jun-28	2.20	-	-	-	-	-
15-Dec-28	2.16	-	-	-	-	-
15-Jun-29	2.04	-	-	-	-	-
21-Dec-29	2.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.67	-	-	-	-	-
16-May-25	2.67	-	-	-	-	-
20-Jun-25	2.68	-	-	-	-	-
19-Sep-25	2.63	-	-	-	-	-
19-Dec-25	2.64	-	-	-	-	-
20-Mar-26	2.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.66	-	-	-	-	-

	Previous Close	10.58		26/03/25
	BANKINTER Close	10.58		26/03/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.47	-	-	-	-	-
16-May-25	10.49	-	-	-	-	-
20-Jun-25	10.51	-	-	-	-	123
19-Sep-25	10.45	-	-	-	-	-
19-Dec-25	10.21	-	-	-	-	-
20-Mar-26	10.25	-	-	-	-	-
19-Jun-26	10.17	-	-	-	-	-
18-Sep-26	10.10	-	-	-	-	-
18-Dec-26	9.85	-	-	-	-	-
19-Mar-27	9.90	-	-	-	-	-
18-Jun-27	9.83	-	-	-	-	-
17-Sep-27	9.76	-	-	-	-	-
17-Dec-27	9.51	-	-	-	-	-
16-Jun-28	9.49	-	-	-	-	-
15-Dec-28	9.17	-	-	-	-	-
15-Jun-29	9.16	-	-	-	-	-
21-Dec-29	8.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.47	-	-	-	-	-
16-May-25	10.49	-	-	-	-	-
20-Jun-25	10.51	-	-	-	-	-
19-Sep-25	10.45	-	-	-	-	-
19-Dec-25	10.21	-	-	-	-	-
20-Mar-26	10.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.58	-	-	-	-	-

	Previous Close	13.44		26/03/25
	BBVA Close	13.33		26/03/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	13.33	-	-	-	-	-
04-Apr-25	13.33	-	-	-	-	-
11-Apr-25	12.93	-	-	-	-	-
17-Apr-25	12.93	-	-	-	-	-
16-May-25	12.96	-	-	-	-	-
20-Jun-25	12.99	13.06	13.19	13.04	600	9,771
19-Sep-25	13.06	-	-	-	-	-
19-Dec-25	12.82	-	-	-	-	12,500
20-Mar-26	12.88	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.59	-	-	-	-	-
18-Dec-26	12.37	-	-	-	-	-
19-Mar-27	12.43	-	-	-	-	-
18-Jun-27	12.11	-	-	-	-	-
17-Sep-27	12.18	-	-	-	-	-
17-Dec-27	11.97	-	-	-	-	-
16-Jun-28	11.72	-	-	-	-	-
15-Dec-28	11.59	-	-	-	-	-
15-Jun-29	11.33	-	-	-	-	-
21-Dec-29	11.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.93	-	-	-	-	-
16-May-25	12.96	-	-	-	-	-
20-Jun-25	12.99	-	-	-	-	-
19-Sep-25	13.06	-	-	-	-	-
19-Dec-25	12.82	-	-	-	-	-
20-Mar-26	12.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.33	-	-	-	-	-

	Previous Close	7.50		26/03/25
	CAIXABANK Close	7.41		26/03/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.42	-	-	-	-	-
16-May-25	7.15	-	-	-	-	-
20-Jun-25	7.16	-	-	-	-	91
19-Sep-25	7.20	-	-	-	-	-
19-Dec-25	7.09	-	-	-	-	-
20-Mar-26	7.12	-	-	-	-	-
19-Jun-26	6.88	-	-	-	-	-
18-Sep-26	6.92	-	-	-	-	-
18-Dec-26	6.81	-	-	-	-	-
19-Mar-27	6.85	-	-	-	-	-
18-Jun-27	6.62	-	-	-	-	-
17-Sep-27	6.66	-	-	-	-	-
17-Dec-27	6.56	-	-	-	-	-
16-Jun-28	6.44	-	-	-	-	-
15-Dec-28	6.32	-	-	-	-	-
15-Jun-29	6.21	-	-	-	-	-
21-Dec-29	6.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.42	-	-	-	-	-
16-May-25	7.15	-	-	-	-	-
20-Jun-25	7.16	-	-	-	-	-
19-Sep-25	7.20	-	-	-	-	-
19-Dec-25	7.09	-	-	-	-	-
20-Mar-26	7.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.41	-	-	-	-	-

	Previous Close	32.46		26/03/25
	CELLNEX Close	32.36		26/03/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.41	-	-	-	-	-
16-May-25	32.47	-	-	-	-	-
20-Jun-25	32.52	-	-	-	-	10
19-Sep-25	32.69	-	-	-	-	-
19-Dec-25	32.81	-	-	-	-	-
20-Mar-26	32.96	-	-	-	-	-
19-Jun-26	32.75	-	-	-	-	-
18-Sep-26	32.91	-	-	-	-	-
18-Dec-26	32.71	-	-	-	-	-
19-Mar-27	32.88	-	-	-	-	-
18-Jun-27	32.68	-	-	-	-	-
17-Sep-27	32.86	-	-	-	-	-
17-Dec-27	32.66	-	-	-	-	-
16-Jun-28	32.63	-	-	-	-	-
15-Dec-28	32.62	-	-	-	-	-
15-Jun-29	32.59	-	-	-	-	-
21-Dec-29	32.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	32.41	-	-	-	-	-
16-May-25	32.47	-	-	-	-	-
20-Jun-25	32.52	-	-	-	-	-
19-Sep-25	32.69	-	-	-	-	-
19-Dec-25	32.81	-	-	-	-	-
20-Mar-26	32.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.36	-	-	-	-	-

	Previous Close	23.20		26/03/25
	CIE AUTOMOTIVE Close	23.10		26/03/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.13	-	-	-	-	-
16-May-25	23.18	-	-	-	-	-
20-Jun-25	23.23	-	-	-	-	-
19-Sep-25	22.85	-	-	-	-	-
19-Dec-25	22.96	-	-	-	-	-
20-Mar-26	22.52	-	-	-	-	-
19-Jun-26	22.61	-	-	-	-	-
18-Sep-26	22.17	-	-	-	-	-
18-Dec-26	22.28	-	-	-	-	-
19-Mar-27	21.82	-	-	-	-	-
18-Jun-27	21.94	-	-	-	-	-
17-Sep-27	21.49	-	-	-	-	-
17-Dec-27	21.61	-	-	-	-	-
16-Jun-28	21.26	-	-	-	-	-
15-Dec-28	20.92	-	-	-	-	-
15-Jun-29	20.55	-	-	-	-	-
21-Dec-29	20.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.13	-	-	-	-	-
16-May-25	23.18	-	-	-	-	-
20-Jun-25	23.23	-	-	-	-	-
19-Sep-25	22.85	-	-	-	-	-
19-Dec-25	22.96	-	-	-	-	-
20-Mar-26	22.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.10	-	-	-	-	-

	Previous Close	5.46		26/03/25
	COLONIAL Close	5.44		26/03/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.45	-	-	-	-	-
16-May-25	5.46	-	-	-	-	-
20-Jun-25	5.17	-	-	-	-	-
19-Sep-25	5.20	-	-	-	-	-
19-Dec-25	5.22	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	4.96	-	-	-	-	-
18-Sep-26	4.98	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
19-Mar-27	5.03	-	-	-	-	-
18-Jun-27	5.06	-	-	-	-	-
17-Sep-27	4.75	-	-	-	-	-
17-Dec-27	4.78	-	-	-	-	-
16-Jun-28	4.83	-	-	-	-	-
15-Dec-28	4.55	-	-	-	-	-
15-Jun-29	4.61	-	-	-	-	-
21-Dec-29	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.45	-	-	-	-	-
16-May-25	5.46	-	-	-	-	-
20-Jun-25	5.17	-	-	-	-	-
19-Sep-25	5.20	-	-	-	-	-
19-Dec-25	5.22	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.44	-	-	-	-	-

	Previous Close	0.30		26/03/25
	D. FELGUERA Close	0.30		26/03/25

FUTURES D. FELGUERA

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

	Previous Close	16.72		26/03/25
	EBRO FOODS Close	16.72		26/03/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.51	-	-	-	-	-
16-May-25	16.55	-	-	-	-	-
20-Jun-25	16.58	-	-	-	-	-
19-Sep-25	16.44	-	-	-	-	-
19-Dec-25	16.29	-	-	-	-	-
20-Mar-26	16.36	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	-
18-Sep-26	16.13	-	-	-	-	-
18-Dec-26	16.02	-	-	-	-	-
19-Mar-27	16.10	-	-	-	-	-
18-Jun-27	15.99	-	-	-	-	-
17-Sep-27	15.88	-	-	-	-	-
17-Dec-27	15.77	-	-	-	-	-
16-Jun-28	15.75	-	-	-	-	-
15-Dec-28	15.54	-	-	-	-	-
15-Jun-29	15.54	-	-	-	-	-
21-Dec-29	15.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.51	-	-	-	-	-
16-May-25	16.55	-	-	-	-	-
20-Jun-25	16.58	-	-	-	-	-
19-Sep-25	16.44	-	-	-	-	-
19-Dec-25	16.29	-	-	-	-	-
20-Mar-26	16.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.72	-	-	-	-	-

	Previous Close	12.94		26/03/25
	ENAGAS Close	13.02		26/03/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.04	-	-	-	-	-
16-May-25	13.07	-	-	-	-	-
20-Jun-25	13.09	-	-	-	-	26
19-Sep-25	12.56	-	-	-	-	2
19-Dec-25	12.22	-	-	-	-	-
20-Mar-26	12.28	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	11.79	-	-	-	-	-
18-Dec-26	11.45	-	-	-	-	-
19-Mar-27	11.50	-	-	-	-	-
18-Jun-27	11.57	-	-	-	-	-
17-Sep-27	11.03	-	-	-	-	-
17-Dec-27	10.59	-	-	-	-	-
16-Jun-28	10.72	-	-	-	-	-
15-Dec-28	9.65	-	-	-	-	-
15-Jun-29	9.77	-	-	-	-	-
21-Dec-29	8.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	13.04	-	-	-	-	-
16-May-25	13.07	-	-	-	-	-
20-Jun-25	13.09	-	-	-	-	-
19-Sep-25	12.56	-	-	-	-	-
19-Dec-25	12.22	-	-	-	-	-
20-Mar-26	12.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.02	-	-	-	-	-

	Previous Close	3.28		26/03/25
	ENCE Close	3.28		26/03/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.28	-	-	-	-	-
16-May-25	3.26	-	-	-	-	-
20-Jun-25	3.26	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.20	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.17	-	-	-	-	-
18-Sep-26	3.13	-	-	-	-	-
18-Dec-26	3.09	-	-	-	-	-
19-Mar-27	3.11	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	2.99	-	-	-	-	-
17-Dec-27	2.92	-	-	-	-	-
16-Jun-28	2.87	-	-	-	-	-
15-Dec-28	2.72	-	-	-	-	-
15-Jun-29	2.67	-	-	-	-	-
21-Dec-29	2.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.28	-	-	-	-	-
16-May-25	3.26	-	-	-	-	-
20-Jun-25	3.26	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.20	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.28	-	-	-	-	-

	Previous Close	23.49		26/03/25
	ENDESA Close	23.62		26/03/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.66	-	-	-	-	-
16-May-25	23.70	-	-	-	-	-
20-Jun-25	23.75	23.79	23.79	23.79	3	22
19-Sep-25	23.05	-	-	-	-	-
19-Dec-25	23.17	-	-	-	-	5,000
20-Mar-26	22.76	-	-	-	-	-
19-Jun-26	22.85	-	-	-	-	-
18-Sep-26	22.13	-	-	-	-	-
18-Dec-26	22.24	-	-	-	-	-
19-Mar-27	21.81	-	-	-	-	-
18-Jun-27	21.93	-	-	-	-	-
17-Sep-27	21.19	-	-	-	-	-
17-Dec-27	21.31	-	-	-	-	-
16-Jun-28	21.00	-	-	-	-	-
15-Dec-28	20.37	-	-	-	-	-
15-Jun-29	20.04	-	-	-	-	-
21-Dec-29	19.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.66	-	-	-	-	-
16-May-25	23.70	-	-	-	-	-
20-Jun-25	23.75	-	-	-	-	-
19-Sep-25	23.05	-	-	-	-	-
19-Dec-25	23.17	-	-	-	-	-
20-Mar-26	22.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.62	-	-	-	-	-

	Previous Close	3.54		26/03/25
	FAES Close	3.90		26/03/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.90	-	-	-	-	-

	Previous Close	10.64		26/03/25
	FCC Close	10.64		26/03/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.66	-	-	-	-	-
16-May-25	10.68	-	-	-	-	-
20-Jun-25	10.70	-	-	-	-	-
19-Sep-25	10.08	-	-	-	-	-
19-Dec-25	10.13	-	-	-	-	-
20-Mar-26	10.18	-	-	-	-	-
19-Jun-26	10.22	-	-	-	-	-
18-Sep-26	9.58	-	-	-	-	-
18-Dec-26	9.63	-	-	-	-	-
19-Mar-27	9.68	-	-	-	-	-
18-Jun-27	9.73	-	-	-	-	-
17-Sep-27	9.07	-	-	-	-	-
17-Dec-27	9.12	-	-	-	-	-
16-Jun-28	9.23	-	-	-	-	-
15-Dec-28	8.61	-	-	-	-	-
15-Jun-29	8.72	-	-	-	-	-
21-Dec-29	8.08	-	-	-	-	-

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

	Previous Close	13.64		26/03/25
	FCC INM Close	13.65		26/03/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.13	-	-	-	-	-
20-Mar-26	13.25	-	-	-	-	-

	Previous Close	41.34		26/03/25
	FERROVIAL Close	41.60		26/03/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	41.66	-	-	-	-	-
16-May-25	41.74	-	-	-	-	-
20-Jun-25	41.58	-	-	-	-	35
19-Sep-25	41.79	-	-	-	-	-
19-Dec-25	41.61	-	-	-	-	-
20-Mar-26	41.81	-	-	-	-	-
19-Jun-26	41.73	-	-	-	-	-
18-Sep-26	41.93	-	-	-	-	-
18-Dec-26	41.74	-	-	-	-	-
19-Mar-27	41.95	-	-	-	-	-
18-Jun-27	41.91	-	-	-	-	-
17-Sep-27	42.15	-	-	-	-	-
17-Dec-27	41.97	-	-	-	-	-
16-Jun-28	42.46	-	-	-	-	-
15-Dec-28	42.31	-	-	-	-	-
15-Jun-29	42.84	-	-	-	-	-
21-Dec-29	42.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	41.66	-	-	-	-	-
16-May-25	41.74	-	-	-	-	-
20-Jun-25	41.58	-	-	-	-	-
19-Sep-25	41.79	-	-	-	-	-
19-Dec-25	41.61	-	-	-	-	-
20-Mar-26	41.81	-	-	-	-	-
31-Dec-99	41.60	-	-	-	-	-

	Previous Close	23.08		26/03/25
	FLUIDRA Close	23.10		26/03/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.13	-	-	-	-	-
16-May-25	23.18	-	-	-	-	-
20-Jun-25	23.23	-	-	-	-	-
19-Sep-25	23.06	-	-	-	-	-
19-Dec-25	22.88	-	-	-	-	-
20-Mar-26	22.99	-	-	-	-	-
19-Jun-26	23.09	-	-	-	-	-
18-Sep-26	22.87	-	-	-	-	-
18-Dec-26	22.65	-	-	-	-	-
19-Mar-27	22.77	-	-	-	-	-
18-Jun-27	22.89	-	-	-	-	-
17-Sep-27	22.66	-	-	-	-	-
17-Dec-27	22.43	-	-	-	-	-
16-Jun-28	22.69	-	-	-	-	-
15-Dec-28	22.20	-	-	-	-	-
15-Jun-29	22.48	-	-	-	-	-
21-Dec-29	22.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.13	-	-	-	-	-
16-May-25	23.18	-	-	-	-	-
20-Jun-25	23.23	-	-	-	-	-
19-Sep-25	23.06	-	-	-	-	-
19-Dec-25	22.88	-	-	-	-	-
20-Mar-26	22.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.10	-	-	-	-	-

	Previous Close	41.65		26/03/25
	G.CATALANA O Close	42.25		26/03/25

FUTURES G.CATALANA O

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

	Previous Close	2.74		26/03/25
	GESTAMP Close	2.72		26/03/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	37.70		26/03/25
	GRENERGY Close	39.45		26/03/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.45	-	-	-	-	-

	Previous Close	9.12		26/03/25
	GRIFOLS Close	8.92		26/03/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.94	-	-	-	-	-
16-May-25	8.95	-	-	-	-	-
20-Jun-25	8.97	8.86	9.00	8.86	25	42
19-Sep-25	9.02	-	-	-	-	-
19-Dec-25	9.07	-	-	-	-	-
20-Mar-26	9.11	-	-	-	-	-
19-Jun-26	9.15	-	-	-	-	-
18-Sep-26	9.19	-	-	-	-	-
18-Dec-26	9.14	-	-	-	-	-
19-Mar-27	9.19	-	-	-	-	-
18-Jun-27	9.13	-	-	-	-	-
17-Sep-27	9.18	-	-	-	-	-
17-Dec-27	9.24	-	-	-	-	-
16-Jun-28	9.14	-	-	-	-	-
15-Dec-28	9.25	-	-	-	-	-
15-Jun-29	9.17	-	-	-	-	-
21-Dec-29	9.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	8.94	-	-	-	-	-
16-May-25	8.95	-	-	-	-	-
20-Jun-25	8.97	-	-	-	-	-
19-Sep-25	9.02	-	-	-	-	-
19-Dec-25	9.07	-	-	-	-	-
20-Mar-26	9.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.92	-	-	-	-	-

	Previous Close	7.06		26/03/25
	GRIFOLS B Close	6.89		26/03/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.89	-	-	-	-	-

	Previous Close	3.56		26/03/25
	IAG Close	3.54		26/03/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.54	-	-	-	-	-
16-May-25	3.55	-	-	-	-	-
20-Jun-25	3.56	-	-	-	-	175
19-Sep-25	3.48	-	-	-	-	-
19-Dec-25	3.50	-	-	-	-	-
20-Mar-26	3.51	-	-	-	-	-
19-Jun-26	3.53	-	-	-	-	-
18-Sep-26	3.44	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.47	-	-	-	-	-
18-Jun-27	3.49	-	-	-	-	-
17-Sep-27	3.39	-	-	-	-	-
17-Dec-27	3.40	-	-	-	-	-
16-Jun-28	3.44	-	-	-	-	-
15-Dec-28	3.34	-	-	-	-	-
15-Jun-29	3.38	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.54	-	-	-	-	-
16-May-25	3.55	-	-	-	-	-
20-Jun-25	3.56	-	-	-	-	-
19-Sep-25	3.48	-	-	-	-	-
19-Dec-25	3.50	-	-	-	-	-
20-Mar-26	3.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.54	-	-	-	-	-

	Previous Close	14.42		26/03/25
	IBERDROLA Close	14.47		26/03/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	14.47	-	-	-	-	-
04-Apr-25	14.48	-	-	-	-	-
11-Apr-25	14.49	-	-	-	-	-
17-Apr-25	14.49	-	-	-	-	-
16-May-25	14.52	-	-	-	-	-
20-Jun-25	14.55	14.62	14.62	14.62	3	4,359
19-Sep-25	14.22	-	-	-	-	-
19-Dec-25	14.29	-	-	-	-	-
20-Mar-26	14.13	-	-	-	-	-
19-Jun-26	14.20	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-
18-Dec-26	13.91	-	-	-	-	-
19-Mar-27	13.77	-	-	-	-	-
18-Jun-27	13.84	-	-	-	-	-
17-Sep-27	13.51	-	-	-	-	-
17-Dec-27	13.59	-	-	-	-	-
16-Jun-28	13.54	-	-	-	-	-
15-Dec-28	13.32	-	-	-	-	-
15-Jun-29	13.29	-	-	-	-	-
21-Dec-29	13.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.49	-	-	-	-	-
16-May-25	14.52	-	-	-	-	-
20-Jun-25	14.55	-	-	-	-	-
19-Sep-25	14.22	-	-	-	-	-
19-Dec-25	14.29	-	-	-	-	-
20-Mar-26	14.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.47	-	-	-	-	-

	Previous Close	46.43		26/03/25
	INDITEX Close	46.81		26/03/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	46.82	-	-	-	-	-
04-Apr-25	46.84	-	-	-	-	-
11-Apr-25	46.86	-	-	-	-	-
17-Apr-25	46.88	-	-	-	-	-
16-May-25	46.13	-	-	-	-	-
20-Jun-25	46.23	45.70	45.71	45.51	65	1,663
19-Sep-25	46.47	-	-	-	-	-
19-Dec-25	46.41	-	-	-	-	-
20-Mar-26	46.63	-	-	-	-	-
19-Jun-26	46.04	-	-	-	-	-
18-Sep-26	46.26	-	-	-	-	-
18-Dec-26	46.21	-	-	-	-	-
19-Mar-27	46.45	-	-	-	-	-
18-Jun-27	45.91	-	-	-	-	-
17-Sep-27	46.16	-	-	-	-	-
17-Dec-27	46.14	-	-	-	-	-
16-Jun-28	45.94	-	-	-	-	-
15-Dec-28	46.22	-	-	-	-	-
15-Jun-29	46.07	-	-	-	-	-
21-Dec-29	46.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	46.88	-	-	-	-	-
16-May-25	46.13	-	-	-	-	-
20-Jun-25	46.23	-	-	-	-	-
19-Sep-25	46.47	-	-	-	-	-
19-Dec-25	46.41	-	-	-	-	-
20-Mar-26	46.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.81	-	-	-	-	-

	Previous Close	27.24		26/03/25
	INDRA Close	27.40		26/03/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.44	-	-	-	-	-
16-May-25	27.49	-	-	-	-	-
20-Jun-25	27.55	-	-	-	-	32
19-Sep-25	27.45	-	-	-	-	-
19-Dec-25	27.58	-	-	-	-	-
20-Mar-26	27.71	-	-	-	-	-
19-Jun-26	27.83	-	-	-	-	-
18-Sep-26	27.64	-	-	-	-	-
18-Dec-26	27.77	-	-	-	-	-
19-Mar-27	27.92	-	-	-	-	-
18-Jun-27	28.07	-	-	-	-	-
17-Sep-27	27.86	-	-	-	-	-
17-Dec-27	28.02	-	-	-	-	-
16-Jun-28	28.34	-	-	-	-	-
15-Dec-28	28.31	-	-	-	-	-
15-Jun-29	28.67	-	-	-	-	-
21-Dec-29	28.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	27.44	-	-	-	-	-
16-May-25	27.49	-	-	-	-	-
20-Jun-25	27.55	-	-	-	-	-
19-Sep-25	27.45	-	-	-	-	-
19-Dec-25	27.58	-	-	-	-	-
20-Mar-26	27.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.40	-	-	-	-	-

	Previous Close	51.60		26/03/25
	LABORAT. ROVI Close	50.90		26/03/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	50.98	-	-	-	-	-
16-May-25	51.08	-	-	-	-	-
20-Jun-25	51.19	-	-	-	-	-
19-Sep-25	50.51	-	-	-	-	-
19-Dec-25	50.76	-	-	-	-	-
20-Mar-26	51.00	-	-	-	-	-
19-Jun-26	51.23	-	-	-	-	-
18-Sep-26	50.27	-	-	-	-	-
18-Dec-26	50.52	-	-	-	-	-
19-Mar-27	50.78	-	-	-	-	-
18-Jun-27	51.05	-	-	-	-	-
17-Sep-27	49.83	-	-	-	-	-
17-Dec-27	50.11	-	-	-	-	-
16-Jun-28	50.70	-	-	-	-	-
15-Dec-28	49.70	-	-	-	-	-
15-Jun-29	50.33	-	-	-	-	-
21-Dec-29	49.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	50.98	-	-	-	-	-
16-May-25	51.08	-	-	-	-	-
20-Jun-25	51.19	-	-	-	-	-
19-Sep-25	50.51	-	-	-	-	-
19-Dec-25	50.76	-	-	-	-	-
20-Mar-26	51.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.90	-	-	-	-	-

	Previous Close	1.20		26/03/25
	LINEA DIRECTA Close	1.20		26/03/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.20	-	-	-	-	-

	Previous Close	28.80		26/03/25
	LOGISTA Close	28.94		26/03/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.94	-	-	-	-	-

	Previous Close	2.89		26/03/25
	MAPFRE Close	2.89		26/03/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.89	-	-	-	-	-
16-May-25	2.90	-	-	-	-	-
20-Jun-25	2.81	-	-	-	-	-
19-Sep-25	2.83	-	-	-	-	-
19-Dec-25	2.77	-	-	-	-	-
20-Mar-26	2.78	-	-	-	-	-
19-Jun-26	2.69	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.55	-	-	-	-	-
17-Sep-27	2.57	-	-	-	-	-
17-Dec-27	2.51	-	-	-	-	-
16-Jun-28	2.43	-	-	-	-	-
15-Dec-28	2.38	-	-	-	-	-
15-Jun-29	2.31	-	-	-	-	-
21-Dec-29	2.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.89	-	-	-	-	-
16-May-25	2.90	-	-	-	-	-
20-Jun-25	2.81	-	-	-	-	-
19-Sep-25	2.83	-	-	-	-	-
19-Dec-25	2.77	-	-	-	-	-
20-Mar-26	2.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.89	-	-	-	-	-

	Previous Close	6.80		26/03/25
	MELIA HOTELS Close	6.82		26/03/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.83	-	-	-	-	-
16-May-25	6.84	-	-	-	-	-
20-Jun-25	6.86	-	-	-	-	-
19-Sep-25	6.73	-	-	-	-	-
19-Dec-25	6.77	-	-	-	-	-
20-Mar-26	6.80	-	-	-	-	-
19-Jun-26	6.83	-	-	-	-	-
18-Sep-26	6.68	-	-	-	-	-
18-Dec-26	6.71	-	-	-	-	-
19-Mar-27	6.75	-	-	-	-	-
18-Jun-27	6.78	-	-	-	-	-
17-Sep-27	6.63	-	-	-	-	-
17-Dec-27	6.67	-	-	-	-	-
16-Jun-28	6.75	-	-	-	-	-
15-Dec-28	6.63	-	-	-	-	-
15-Jun-29	6.71	-	-	-	-	-
21-Dec-29	6.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.83	-	-	-	-	-
16-May-25	6.84	-	-	-	-	-
20-Jun-25	6.86	-	-	-	-	-
19-Sep-25	6.73	-	-	-	-	-
19-Dec-25	6.77	-	-	-	-	-
20-Mar-26	6.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.82	-	-	-	-	-

	Previous Close	9.86		26/03/25
	MERLIN Close	9.86		26/03/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.87	-	-	-	-	-
16-May-25	9.63	-	-	-	-	-
20-Jun-25	9.65	-	-	-	-	-
19-Sep-25	9.70	-	-	-	-	-
19-Dec-25	9.57	-	-	-	-	-
20-Mar-26	9.61	-	-	-	-	-
19-Jun-26	9.37	-	-	-	-	-
18-Sep-26	9.41	-	-	-	-	-
18-Dec-26	9.20	-	-	-	-	-
19-Mar-27	9.24	-	-	-	-	-
18-Jun-27	8.98	-	-	-	-	-
17-Sep-27	9.03	-	-	-	-	-
17-Dec-27	8.83	-	-	-	-	-
16-Jun-28	8.62	-	-	-	-	-
15-Dec-28	8.47	-	-	-	-	-
15-Jun-29	8.26	-	-	-	-	-
21-Dec-29	8.12	-	-	-	-	-

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.86	-	-	-	-	-

	Previous Close	25.60		26/03/25
	NATURGY Close	25.56		26/03/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.00	-	-	-	-	-
16-May-25	25.05	-	-	-	-	-
20-Jun-25	25.10	25.23	25.23	25.23	10	63
19-Sep-25	24.73	-	-	-	-	-
19-Dec-25	24.35	-	-	-	-	-
20-Mar-26	24.47	-	-	-	-	-
19-Jun-26	23.90	-	-	-	-	-
18-Sep-26	23.54	-	-	-	-	-
18-Dec-26	23.18	-	-	-	-	-
19-Mar-27	23.30	-	-	-	-	-
18-Jun-27	22.69	-	-	-	-	-
17-Sep-27	22.36	-	-	-	-	-
17-Dec-27	22.03	-	-	-	-	-
16-Jun-28	21.68	-	-	-	-	-
15-Dec-28	20.92	-	-	-	-	-
15-Jun-29	20.71	-	-	-	-	-
21-Dec-29	19.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	25.00	-	-	-	-	-
16-May-25	25.05	-	-	-	-	-
20-Jun-25	25.10	-	-	-	-	-
19-Sep-25	24.73	-	-	-	-	-
19-Dec-25	24.35	-	-	-	-	-
20-Mar-26	24.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.56	-	-	-	-	-

	Previous Close	0.43		26/03/25
	OBRASCON HUARTE Close	0.42		26/03/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.42	-	-	-	-	-
16-May-25	0.43	-	-	-	-	-
20-Jun-25	0.43	-	-	-	-	-
19-Sep-25	0.43	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.45	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.42	-	-	-	-	-
16-May-25	0.43	-	-	-	-	-
20-Jun-25	0.43	-	-	-	-	-
19-Sep-25	0.43	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.42	-	-	-	-	-

	Previous Close	88.90		26/03/25
	PHARMA MAR Close	86.50		26/03/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	86.63	-	-	-	-	-
16-May-25	86.80	-	-	-	-	-
20-Jun-25	86.99	-	-	-	-	-
19-Sep-25	86.63	-	-	-	-	-
19-Dec-25	87.06	-	-	-	-	-
20-Mar-26	87.48	-	-	-	-	-
19-Jun-26	87.86	-	-	-	-	-
18-Sep-26	87.63	-	-	-	-	-
18-Dec-26	88.07	-	-	-	-	-
19-Mar-27	88.52	-	-	-	-	-
18-Jun-27	89.00	-	-	-	-	-
17-Sep-27	88.83	-	-	-	-	-
17-Dec-27	89.33	-	-	-	-	-
16-Jun-28	90.37	-	-	-	-	-
15-Dec-28	90.81	-	-	-	-	-
15-Jun-29	91.94	-	-	-	-	-
21-Dec-29	92.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	86.63	-	-	-	-	-
16-May-25	86.80	-	-	-	-	-
20-Jun-25	86.99	-	-	-	-	-
19-Sep-25	86.63	-	-	-	-	-
19-Dec-25	87.06	-	-	-	-	-
20-Mar-26	87.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	86.50	-	-	-	-	-

	Previous Close	2.13		26/03/25
	PROSEGUR Close	2.15		26/03/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.15	-	-	-	-	-

	Previous Close	16.21		26/03/25
	PUIG Close	16.11		26/03/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.13	-	-	-	-	-
16-May-25	16.17	-	-	-	-	-
20-Jun-25	15.83	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	-
20-Mar-26	16.07	-	-	-	-	-
19-Jun-26	15.74	-	-	-	-	-
18-Sep-26	15.81	-	-	-	-	-
18-Dec-26	15.89	-	-	-	-	-
19-Mar-27	15.97	-	-	-	-	-
18-Jun-27	15.62	-	-	-	-	-
17-Sep-27	15.71	-	-	-	-	-
17-Dec-27	15.79	-	-	-	-	-
16-Jun-28	15.50	-	-	-	-	-
15-Dec-28	15.69	-	-	-	-	-
15-Jun-29	15.35	-	-	-	-	-
21-Dec-29	15.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.13	-	-	-	-	-
16-May-25	16.17	-	-	-	-	-
20-Jun-25	15.83	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	-
20-Mar-26	16.07	-	-	-	-	-

	Previous Close	17.88		26/03/25
	REDEIA Close	18.03		26/03/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.06	-	-	-	-	-
16-May-25	18.09	-	-	-	-	-
20-Jun-25	18.13	-	-	-	-	7
19-Sep-25	17.62	-	-	-	-	-
19-Dec-25	17.71	-	-	-	-	-
20-Mar-26	17.57	-	-	-	-	-
19-Jun-26	17.65	-	-	-	-	-
18-Sep-26	17.15	-	-	-	-	-
18-Dec-26	17.24	-	-	-	-	-
19-Mar-27	17.10	-	-	-	-	-
18-Jun-27	17.20	-	-	-	-	-
17-Sep-27	16.71	-	-	-	-	-
17-Dec-27	16.80	-	-	-	-	-
16-Jun-28	16.78	-	-	-	-	-
15-Dec-28	16.40	-	-	-	-	-
15-Jun-29	16.39	-	-	-	-	-
21-Dec-29	16.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.06	-	-	-	-	-
16-May-25	18.09	-	-	-	-	-
20-Jun-25	18.13	-	-	-	-	-
19-Sep-25	17.62	-	-	-	-	-
19-Dec-25	17.71	-	-	-	-	-
20-Mar-26	17.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.03	-	-	-	-	-

	Previous Close	12.15		26/03/25
	REPSOL Close	12.42		26/03/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	12.42	-	-	-	-	-
04-Apr-25	12.42	-	-	-	-	-
11-Apr-25	12.43	-	-	-	-	-
17-Apr-25	12.43	-	-	-	-	-
16-May-25	12.46	-	-	-	-	-
20-Jun-25	12.48	12.55	12.55	12.28	20	3,903
19-Sep-25	12.05	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	10,000
20-Mar-26	11.69	-	-	-	-	-
19-Jun-26	11.74	-	-	-	-	-
18-Sep-26	11.30	-	-	-	-	-
18-Dec-26	11.36	-	-	-	-	-
19-Mar-27	10.96	-	-	-	-	-
18-Jun-27	11.02	-	-	-	-	-
17-Sep-27	10.61	-	-	-	-	-
17-Dec-27	10.67	-	-	-	-	-
16-Jun-28	10.34	-	-	-	-	-
15-Dec-28	9.99	-	-	-	-	-
15-Jun-29	9.67	-	-	-	-	-
21-Dec-29	9.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.43	-	-	-	-	-
16-May-25	12.46	-	-	-	-	-
20-Jun-25	12.48	-	-	-	-	-
19-Sep-25	12.05	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
20-Mar-26	11.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.42	-	-	-	-	-

	Previous Close	3.35		26/03/25
	SACYR Close	3.34		26/03/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.34	-	-	-	-	-
16-May-25	3.35	-	-	-	-	-
20-Jun-25	3.36	-	-	-	-	-
19-Sep-25	3.29	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-
19-Jun-26	3.27	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.18	-	-	-	-	-
17-Sep-27	3.11	-	-	-	-	-
17-Dec-27	3.13	-	-	-	-	-
16-Jun-28	3.10	-	-	-	-	-
15-Dec-28	3.05	-	-	-	-	-
15-Jun-29	3.02	-	-	-	-	-
21-Dec-29	2.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	3.34	-	-	-	-	-
16-May-25	3.35	-	-	-	-	-
20-Jun-25	3.36	-	-	-	-	-
19-Sep-25	3.29	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.34	-	-	-	-	-

	Previous Close	6.62		26/03/25
	SANTANDER Close	6.50		26/03/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	6.50	-	-	-	-	-
04-Apr-25	6.51	-	-	-	-	-
11-Apr-25	6.51	-	-	-	-	-
17-Apr-25	6.51	-	-	-	-	-
16-May-25	6.41	-	-	-	-	-
20-Jun-25	6.43	-	-	-	-	120,098
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.38	-	-	-	-	-
20-Mar-26	6.41	-	-	-	-	-
19-Jun-26	6.32	-	-	-	-	-
18-Sep-26	6.35	-	-	-	-	-
18-Dec-26	6.27	-	-	-	-	-
19-Mar-27	6.30	-	-	-	-	-
18-Jun-27	6.20	-	-	-	-	-
17-Sep-27	6.23	-	-	-	-	-
17-Dec-27	6.14	-	-	-	-	-
16-Jun-28	6.07	-	-	-	-	-
15-Dec-28	6.02	-	-	-	-	-
15-Jun-29	5.97	-	-	-	-	-
21-Dec-29	5.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.51	-	-	-	-	-
16-May-25	6.41	-	-	-	-	-
20-Jun-25	6.43	-	-	-	-	1,317,400
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.38	-	-	-	-	-
20-Mar-26	6.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.50	-	-	-	-	-

	Previous Close	7.27		26/03/25
	SOLARIA Close	7.12		26/03/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.13	-	-	-	-	-
16-May-25	7.14	-	-	-	-	-
20-Jun-25	7.16	-	-	-	-	-
19-Sep-25	7.20	-	-	-	-	-
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.27	-	-	-	-	-
19-Jun-26	7.30	-	-	-	-	-
18-Sep-26	7.33	-	-	-	-	-
18-Dec-26	7.37	-	-	-	-	-
19-Mar-27	7.41	-	-	-	-	-
18-Jun-27	7.45	-	-	-	-	-
17-Sep-27	7.49	-	-	-	-	-
17-Dec-27	7.53	-	-	-	-	-
16-Jun-28	7.62	-	-	-	-	-
15-Dec-28	7.71	-	-	-	-	-
15-Jun-29	7.81	-	-	-	-	-
21-Dec-29	7.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.13	-	-	-	-	-
16-May-25	7.14	-	-	-	-	-
20-Jun-25	7.16	-	-	-	-	-
19-Sep-25	7.20	-	-	-	-	-
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.12	-	-	-	-	-

	Previous Close	17.05		26/03/25
	TECNICAS REUNIDAS Close	17.36		26/03/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.39	-	-	-	-	-
16-May-25	17.42	-	-	-	-	-
20-Jun-25	17.46	-	-	-	-	-
19-Sep-25	17.47	-	-	-	-	-
19-Dec-25	17.55	-	-	-	-	-
20-Mar-26	17.56	-	-	-	-	-
19-Jun-26	17.63	-	-	-	-	-
18-Sep-26	17.60	-	-	-	-	-
18-Dec-26	17.69	-	-	-	-	-
19-Mar-27	17.60	-	-	-	-	-
18-Jun-27	17.70	-	-	-	-	-
17-Sep-27	17.60	-	-	-	-	-
17-Dec-27	17.70	-	-	-	-	-
16-Jun-28	17.72	-	-	-	-	-
15-Dec-28	17.74	-	-	-	-	-
15-Jun-29	17.77	-	-	-	-	-
21-Dec-29	17.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	17.39	-	-	-	-	-
16-May-25	17.42	-	-	-	-	-
20-Jun-25	17.46	-	-	-	-	-
19-Sep-25	17.47	-	-	-	-	-
19-Dec-25	17.55	-	-	-	-	-
20-Mar-26	17.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.36	-	-	-	-	-

	Previous Close	4.28		26/03/25
	TELEFONICA Close	4.30		26/03/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Mar-25	4.30	-	-	-	-	-
04-Apr-25	4.31	-	-	-	-	-
11-Apr-25	4.31	-	-	-	-	-
17-Apr-25	4.31	-	-	-	-	-
16-May-25	4.32	-	-	-	-	13
20-Jun-25	4.18	-	-	-	-	1,462
19-Sep-25	4.20	-	-	-	-	-
19-Dec-25	4.07	-	-	-	-	30,000
20-Mar-26	4.09	-	-	-	-	-
19-Jun-26	3.96	-	-	-	-	-
18-Sep-26	3.98	-	-	-	-	-
18-Dec-26	3.85	-	-	-	-	-
19-Mar-27	3.87	-	-	-	-	-
18-Jun-27	3.76	-	-	-	-	-
17-Sep-27	3.78	-	-	-	-	-
17-Dec-27	3.67	-	-	-	-	-
16-Jun-28	3.59	-	-	-	-	-
15-Dec-28	3.50	-	-	-	-	-
15-Jun-29	3.43	-	-	-	-	-
21-Dec-29	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.31	-	-	-	-	-
16-May-25	4.32	-	-	-	-	-
20-Jun-25	4.18	-	-	-	-	-
19-Sep-25	4.20	-	-	-	-	-
19-Dec-25	4.07	-	-	-	-	-
20-Mar-26	4.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.30	-	-	-	-	-

	Previous Close	1.77		26/03/25
	UNICAJA Close	1.77		26/03/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.78	-	-	-	-	-
16-May-25	1.71	-	-	-	-	-
20-Jun-25	1.71	-	-	-	-	-
19-Sep-25	1.72	-	-	-	-	-
19-Dec-25	1.67	-	-	-	-	-
20-Mar-26	1.68	-	-	-	-	-
19-Jun-26	1.61	-	-	-	-	-
18-Sep-26	1.62	-	-	-	-	-
18-Dec-26	1.57	-	-	-	-	-
19-Mar-27	1.58	-	-	-	-	-
18-Jun-27	1.51	-	-	-	-	-
17-Sep-27	1.52	-	-	-	-	-
17-Dec-27	1.47	-	-	-	-	-
16-Jun-28	1.41	-	-	-	-	-
15-Dec-28	1.43	-	-	-	-	-
15-Jun-29	1.31	-	-	-	-	-
21-Dec-29	1.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.78	-	-	-	-	-
16-May-25	1.71	-	-	-	-	-
20-Jun-25	1.71	-	-	-	-	-
19-Sep-25	1.72	-	-	-	-	-
19-Dec-25	1.67	-	-	-	-	-
20-Mar-26	1.68	-	-	-	-	-

	Previous Close	95.50		26/03/25
	VIDRALA Close	95.30		26/03/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.44	-	-	-	-	-
16-May-25	95.63	-	-	-	-	-
20-Jun-25	95.83	-	-	-	-	-
19-Sep-25	95.91	-	-	-	-	-
19-Dec-25	96.38	-	-	-	-	-
20-Mar-26	95.74	-	-	-	-	-
19-Jun-26	96.16	-	-	-	-	-
18-Sep-26	96.21	-	-	-	-	-
18-Dec-26	96.68	-	-	-	-	-
19-Mar-27	95.99	-	-	-	-	-
18-Jun-27	96.51	-	-	-	-	-
17-Sep-27	96.59	-	-	-	-	-
17-Dec-27	97.13	-	-	-	-	-
16-Jun-28	97.05	-	-	-	-	-
15-Dec-28	97.76	-	-	-	-	-
15-Jun-29	97.76	-	-	-	-	-
21-Dec-29	98.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	95.44	-	-	-	-	-
16-May-25	95.63	-	-	-	-	-
20-Jun-25	95.83	-	-	-	-	-
19-Sep-25	95.91	-	-	-	-	-
19-Dec-25	96.38	-	-	-	-	-
20-Mar-26	95.74	-	-	-	-	-

	Previous Close	62.30		26/03/25
	VISCOFAN Close	62.00		26/03/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	62.09	-	-	-	-	-
16-May-25	62.21	-	-	-	-	-
20-Jun-25	61.69	-	-	-	-	-
19-Sep-25	62.02	-	-	-	-	-
19-Dec-25	60.71	-	-	-	-	-
20-Mar-26	61.00	-	-	-	-	-
19-Jun-26	60.58	-	-	-	-	-
18-Sep-26	60.87	-	-	-	-	-
18-Dec-26	61.18	-	-	-	-	-
19-Mar-27	59.75	-	-	-	-	-
18-Jun-27	59.36	-	-	-	-	-
17-Sep-27	59.69	-	-	-	-	-
17-Dec-27	60.02	-	-	-	-	-
16-Jun-28	58.16	-	-	-	-	-
15-Dec-28	58.87	-	-	-	-	-
15-Jun-29	57.03	-	-	-	-	-
21-Dec-29	55.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	62.09	-	-	-	-	-
16-May-25	62.21	-	-	-	-	-
20-Jun-25	61.69	-	-	-	-	-
19-Sep-25	62.02	-	-	-	-	-
19-Dec-25	60.71	-	-	-	-	-
20-Mar-26	61.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		26/03/25
	BBVA DIV Close	-		26/03/25

FUTURES BBVA DIV

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

	Previous Close	-		26/03/25
	BBVA DIV25 Close	-		26/03/25

FUTURES BBVA DIV25

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

	Previous Close	-		26/03/25
	CAIXABANK DIV Close	-		26/03/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		26/03/25
	CAIXABANK DIV25 Close	-		26/03/25

FUTURES CAIXABANK DIV25

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

	Previous Close	-		26/03/25
	GAS NATURAL DIV Close	-		26/03/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		26/03/25
	GAS NATURAL DIV25 Close	-		26/03/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		26/03/25
	IBERDROLA DIV Close	0.231		26/03/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		26/03/25
	IBERDROLA DIV25 Close	-		26/03/25

FUTURES IBERDROLA DIV25

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

	Previous Close	-		26/03/25
	INDITEX DIV Close	-		26/03/25

FUTURES INDITEX DIV

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

	Previous Close	-		26/03/25
	INDITEX DIV25 Close	-		26/03/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		26/03/25
	REPSOL DIV Close	0.475		26/03/25

FUTURES REPSOL DIV

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

	Previous Close	-		26/03/25
	REPSOL DIV25 Close	-		26/03/25

FUTURES REPSOL DIV25

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

	Previous Close	-		26/03/25
	SANTANDER DIV Close	-		26/03/25

FUTURES SANTANDER DIV

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

	Previous Close	-		26/03/25
	SANTANDER DIV25 Close	-		26/03/25

FUTURES SANTANDER DIV25

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

	Previous Close	-		26/03/25
	TELEFONICA DIV Close	-		26/03/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		26/03/25
	TELEFONICA DIV25 Close	-		26/03/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		26/03/25
	MINI IBEX-35 Close	-		26/03/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,700	737.00	-	-	-	21.01	1.00	-	1
Mar-25 w4 12,800	637.00	-	-	-	20.50	1.00	-	1
Mar-25 w4 13,100	340.00	-	-	-	18.96	0.96	-	10
Mar-25 w4 13,250	201.00	-	-	-	18.20	0.85	-	2
Mar-25 w4 13,275	180.00	-	-	-	18.07	0.82	-	11
Mar-25 w4 13,300	160.00	-	-	-	17.94	0.78	-	6
Mar-25 w4 13,325	140.00	-	-	-	17.81	0.74	-	6
Mar-25 w4 13,350	122.00	-	-	-	17.68	0.69	-	3
Mar-25 w4 13,400	90.00	-	-	-	17.43	0.59	-	2
Mar-25 w4 13,425	75.00	86.00	86.00	86.00	17.30	0.53	1	2
Mar-25 w4 13,450	63.00	85.00	85.00	85.00	17.22	0.47	6	7
Mar-25 w4 13,475	51.00	-	-	-	17.17	0.42	-	2
Mar-25 w4 13,500	42.00	43.00	50.00	43.00	17.12	0.36	2	5
Mar-25 w4 13,525	33.00	-	-	-	17.08	0.31	-	4
Mar-25 w4 13,550	26.00	-	-	-	17.03	0.26	-	4
Mar-25 w4 13,575	20.00	-	-	-	16.98	0.21	-	4
Mar-25 w4 13,600	15.00	20.00	23.00	20.00	16.94	0.17	2	6
Mar-25 w4 13,625	12.00	-	-	-	16.89	0.14	-	1
Mar-25 w4 13,650	9.00	-	-	-	16.84	0.11	-	3
Apr-25 w1 13,000	464.00	-	-	-	17.95	0.88	-	2
Apr-25 w1 13,100	376.00	-	-	-	17.44	0.83	-	2
Apr-25 w1 13,300	221.00	-	-	-	16.42	0.66	-	1
Apr-25 w1 13,350	187.00	-	-	-	16.17	0.61	-	6
Apr-25 w1 13,400	157.00	-	-	-	15.91	0.55	-	1
Apr-25 w1 13,450	129.00	-	-	-	15.69	0.50	-	2
Apr-25 w1 13,550	85.00	81.00	90.00	81.00	15.51	0.38	2	2
Apr-25 w1 13,750	30.00	28.00	28.00	28.00	15.15	0.18	1	1
Apr-25 w1 13,800	22.00	-	-	-	15.06	0.14	-	2
Apr-25 w1 13,850	16.00	21.00	21.00	21.00	14.97	0.11	1	1
Apr-25 w2 13,400	167.00	-	-	-	14.83	0.51	-	2
Apr-25 w2 13,500	120.00	132.00	132.00	132.00	14.65	0.41	1	3
Apr-25 w2 13,600	83.00	-	-	-	14.48	0.32	-	2
Apr-25 w2 13,650	68.00	-	-	-	14.39	0.28	-	2
Apr-25 w0 10,200	3,200.00	-	-	-	30.40	1.00	-	1
Apr-25 w0 10,300	3,100.00	-	-	-	29.91	1.00	-	4
Apr-25 w0 10,400	3,001.00	-	-	-	29.41	1.00	-	10
Apr-25 w0 10,500	2,901.00	-	-	-	28.92	1.00	-	8
Apr-25 w0 10,600	2,801.00	-	-	-	28.42	1.00	-	8
Apr-25 w0 10,700	2,701.00	-	-	-	27.93	1.00	-	9
Apr-25 w0 10,800	2,601.00	-	-	-	27.43	1.00	-	1
Apr-25 w0 10,900	2,502.00	-	-	-	26.94	1.00	-	2
Apr-25 w0 11,000	2,402.00	-	-	-	26.44	1.00	-	1
Apr-25 w0 11,100	2,302.00	-	-	-	25.95	1.00	-	2
Apr-25 w0 11,500	1,903.00	-	-	-	23.97	0.99	-	7
Apr-25 w0 11,600	1,804.00	-	-	-	23.47	0.99	-	1
Apr-25 w0 11,800	1,605.00	-	-	-	22.48	0.99	-	1
Apr-25 w0 12,000	1,408.00	-	-	-	21.49	0.98	-	11
Apr-25 w0 12,100	1,309.00	-	-	-	21.00	0.98	-	6
Apr-25 w0 12,200	1,211.00	1,250.00	1,250.00	1,250.00	20.50	0.97	1	17
Apr-25 w0 12,250	1,163.00	-	-	-	20.26	0.96	-	1
Apr-25 w0 12,300	1,114.00	-	-	-	20.01	0.96	-	8
Apr-25 w0 12,400	1,017.00	-	-	-	19.51	0.95	-	4
Apr-25 w0 12,500	922.00	-	-	-	19.02	0.93	-	13
Apr-25 w0 12,550	875.00	-	-	-	18.77	0.92	-	2
Apr-25 w0 12,600	828.00	-	-	-	18.52	0.91	-	11
Apr-25 w0 12,650	782.00	-	-	-	18.28	0.90	-	3
Apr-25 w0 12,700	736.00	750.00	765.00	750.00	18.03	0.89	3	8
Apr-25 w0 12,750	690.00	-	-	-	17.78	0.88	-	3
Apr-25 w0 12,800	646.00	-	-	-	17.53	0.86	-	16
Apr-25 w0 12,850	602.00	-	-	-	17.29	0.84	-	2
Apr-25 w0 12,900	559.00	-	-	-	17.04	0.82	-	4
Apr-25 w0 13,000	475.00	-	-	-	16.54	0.78	-	40
Apr-25 w0 13,050	435.00	-	-	-	16.30	0.75	-	100
Apr-25 w0 13,100	396.00	-	-	-	16.05	0.72	-	2,008
Apr-25 w0 13,150	358.00	-	-	-	15.80	0.69	-	4
Apr-25 w0 13,200	322.00	370.00	370.00	352.00	15.55	0.66	2	22
Apr-25 w0 13,250	288.00	-	-	-	15.31	0.63	-	2
Apr-25 w0 13,300	255.00	250.00	300.00	250.00	15.06	0.59	2	42
Apr-25 w0 13,350	224.00	-	-	-	14.81	0.55	-	2
Apr-25 w0 13,400	195.00	218.00	220.00	203.00	14.57	0.51	6	67
Apr-25 w0 13,450	170.00	-	-	-	14.46	0.47	-	6
Apr-25 w0 13,500	147.00	148.00	185.00	148.00	14.37	0.43	9	20
Apr-25 w0 13,550	126.00	-	-	-	14.28	0.39	-	6
Apr-25 w0 13,600	107.00	129.00	129.00	129.00	14.20	0.35	1	24
Apr-25 w0 13,650	90.00	92.00	96.00	92.00	14.11	0.31	2	13
Apr-25 w0 13,700	76.00	-	-	-	14.02	0.27	-	3
Apr-25 w0 13,750	63.00	-	-	-	13.93	0.24	-	4
Apr-25 w0 13,800	51.00	-	-	-	13.84	0.20	-	8
Apr-25 w0 13,850	42.00	38.00	45.00	38.00	13.75	0.17	8	12
Apr-25 w0 13,900	33.00	-	-	-	13.67	0.15	-	4
Apr-25 w0 13,950	26.00	-	-	-	13.58	0.12	-	1
Apr-25 w0 14,000	21.00	18.00	25.00	18.00	13.49	0.10	11	15
Apr-25 w0 14,200	7.00	-	-	-	13.14	0.04	-	1
May-25 12,000	1,354.00	-	-	-	19.89	0.92	-	1
May-25 12,300	1,076.00	-	-	-	18.50	0.88	-	4
May-25 12,400	986.00	-	-	-	18.04	0.86	-	1
May-25 12,500	897.00	903.00	903.00	903.00	17.57	0.84	1	1
May-25 12,600	810.00	821.00	821.00	821.00	17.11	0.81	1	1
May-25 12,700	726.00	740.00	740.00	740.00	16.65	0.78	1	4
May-25 12,750	684.00	-	-	-	16.42	0.77	-	4
May-25 12,800	644.00	659.00	659.00	659.00	16.19	0.75	1	1
May-25 12,850	604.00	-	-	-	15.95	0.73	-	2
May-25 13,000	489.00	-	-	-	15.26	0.67	-	13
May-25 13,100	418.00	-	-	-	14.80	0.63	-	2
May-25 13,200	350.00	-	-	-	14.33	0.58	-	6
May-25 13,300	288.00	-	-	-	13.87	0.52	-	3
May-25 13,400	236.00	-	-	-	13.63	0.46	-	6
May-25 13,450	213.00	-	-	-	13.55	0.44	-	1
May-25 13,500	192.00	195.00	221.00	195.00	13.47	0.41	2	31
May-25 13,550	171.00	-	-	-	13.39	0.38	-	2
May-25 13,600	152.00	-	-	-	13.30	0.35	-	2
May-25 13,700	119.00	-	-	-	13.14	0.29	-	10
May-25 13,750	105.00	-	-	-	13.06	0.27	-	2
May-25 13,800	91.00	-	-	-	12.97	0.24	-	51
May-25 14,000	50.00	55.00	55.00	55.00	12.64	0.15	10	10
May-25 14,100	36.00	-	-	-	12.48	0.12	-	1
Jun-25 7,400	5,875.00	-	-	-	37.93	0.99	-	13
Jun-25 7,600	5,677.00	-	-	-	37.13	0.99	-	2
Jun-25 7,700	5,577.00	-	-	-	36.72	0.99	-	25
Jun-25 7,800	5,478.00	-	-	-	36.32	0.99	-	11
Jun-25 7,900	5,378.00	-	-	-	35.92	0.99	-	1
Jun-25 8,000	5,279.00	-	-	-	35.52	0.99	-	10
Jun-25 9,000	4,287.00	-	-	-	31.51	0.99	-	3
Jun-25 9,400	3,891.00	-	-	-	29.91	0.99	-	1
Jun-25 10,600	2,711.00	-	-	-	25.10	0.97	-	2
Jun-25 11,000	2,323.00	-	-	-	23.50	0.95	-	12
Jun-25 11,100	2,227.00	-	-	-	23.10	0.95	-	1
Jun-25 11,200	2,131.00	-	-	-	22.70	0.94	-	10
Jun-25 11,300	2,036.00	-	-	-	22.30	0.93	-	3
Jun-25 11,400	1,941.00	-	-	-	21.90	0.93	-	6
Jun-25 11,500	1,846.00	-	-	-	21.50	0.92	-	39
Jun-25 11,700	1,659.00	-	-	-	20.69	0.90	-	4
Jun-25 11,800	1,567.00	-	-	-	20.29	0.89	-	5
Jun-25 11,900	1,476.00	-	-	-	19.89	0.88	-	4
Jun-25 12,000	1,385.00	1,390.00	1,390.00	1,390.00	19.49	0.87	1	15
Jun-25 12,100	1,296.00	-	-	-	19.09	0.85	-	5
Jun-25 12,200	1,207.00	-	-	-	18.69	0.84	-	5
Jun-25 12,300	1,121.00	-	-	-	18.29	0.82	-	27
Jun-25 12,400	1,035.00	-	-	-	17.89	0.80	-	15
Jun-25 12,500	952.00	-	-	-	17.49	0.78	-	17
Jun-25 12,600	870.00	-	-	-	17.09	0.75	-	7
Jun-25 12,700	790.00	-	-	-	16.69	0.73	-	37
Jun-25 12,800	713.00	-	-	-	16.29	0.70	-	12
Jun-25 12,900	638.00	-	-	-	15.89	0.67	-	7
Jun-25 13,000	567.00	-	-	-	15.48	0.63	-	26
Jun-25 13,050	532.00	533.00	533.00	533.00	15.28	0.61	1	1
Jun-25 13,100	498.00	-	-	-	15.08	0.60	-	21
Jun-25 13,200	433.00	-	-	-	14.68	0.56	-	7
Jun-25 13,300	372.00	-	-	-	14.28	0.51	-	52
Jun-25 13,400	320.00	-	-	-	14.05	0.47	-	28
Jun-25 13,500	272.00	300.00	300.00	285.00	13.83	0.43	3	23
Jun-25 13,600	228.00	-	-	-	13.61	0.38	-	32
Jun-25 13,700	190.00	-	-	-	13.39	0.34	-	14
Jun-25 13,800	155.00	-	-	-	13.17	0.30	-	12
Jun-25 13,900	125.00	-	-	-	12.95	0.25	-	3
Jun-25 14,000	99.00	120.00	120.00	120.00	12.72	0.22	5	27
Jun-25 14,050	87.00	-	-	-	12.61	0.20	-	2
Jun-25 14,100	77.00	-	-	-	12.50	0.18	-	2
Jun-25 14,300	44.00	-	-	-	12.06	0.12	-	2
Sep-25 7,000	6,187.00	-	-	-	35.26	0.99	-	1
Sep-25 8,000	5,204.00	-	-	-	31.96	0.98	-	7
Sep-25 9,000	4,227.00	-	-	-	28.67	0.97	-	1
Sep-25 9,300	3,937.00	-	-	-	27.68	0.96	-	1
Sep-25 9,400	3,840.00	-	-	-	27.35	0.96	-	2
Sep-25 9,600	3,648.00	-	-	-	26.69	0.95	-	1
Sep-25 10,000	3,265.00	-	-	-	25.37	0.94	-	1
Sep-25 10,400	2,886.00	-	-	-	24.06	0.93	-	1
Sep-25 10,500	2,793.00	-	-	-	23.73	0.92	-	1
Sep-25 10,800	2,513.00	-	-	-	22.74	0.90	-	1
Sep-25 11,000	2,330.00	-	-	-	22.08	0.89	-	4
Sep-25 11,300	2,058.00	-	-	-	21.09	0.87	-	32
Sep-25 11,400	1,969.00	-	-	-	20.76	0.86	-	2
Sep-25 11,500	1,881.00	-	-	-	20.43	0.85	-	4
Sep-25 11,600	1,793.00	-	-	-	20.10	0.84	-	2
Sep-25 11,700	1,706.00	-	-	-	19.77	0.82	-	1
Sep-25 11,800	1,620.00	-	-	-	19.44	0.81	-	3
Sep-25 11,900	1,535.00	-	-	-	19.11	0.80	-	2
Sep-25 12,000	1,452.00	-	-	-	18.78	0.79	-	29
Sep-25 12,200	1,288.00	-	-	-	18.12	0.75	-	1
Sep-25 12,300	1,207.00	-	-	-	17.79	0.74	-	1
Sep-25 12,400	1,129.00	-	-	-	17.46	0.72	-	1
Sep-25 12,500	1,052.00	-	-	-	17.13	0.70	-	5
Sep-25 12,600	977.00	-	-	-	16.81	0.68	-	5
Sep-25 12,700	903.00	-	-	-	16.48	0.66	-	6
Sep-25 12,800	832.00	-	-	-	16.15	0.63	-	4
Sep-25 12,900	762.00	-	-	-	15.82	0.61	-	2
Sep-25 13,000	695.00	-	-	-	15.49	0.58	-	19
Sep-25 13,100	630.00	-	-	-	15.16	0.56	-	1
Sep-25 13,200	568.00	-	-	-	14.83	0.53	-	20
Sep-25 13,300	512.00	-	-	-	14.58	0.50	-	50
Sep-25 13,400	461.00	-	-	-	14.43	0.47	-	21
Sep-25 13,500	414.00	-	-	-	14.28	0.44	-	7
Sep-25 13,600	370.00	372.00	372.00	372.00	14.12	0.41	1	11
Sep-25 13,700	328.00	-	-	-	13.97	0.38	-	3
Sep-25 13,800	290.00	292.00	292.00	292.00	13.82	0.35	2	22
Sep-25 13,900	254.00	-	-	-	13.66	0.32	-	2
Sep-25 14,000	222.00	-	-	-	13.51	0.29	-	15
Sep-25 14,100	193.00	-	-	-	13.36	0.27	-	1
Sep-25 14,200	165.00	-	-	-	13.20	0.24	-	35
Sep-25 14,400	120.00	-	-	-	12.90	0.19	-	1
Dec-25 6,600	6,486.00	-	-	-	33.65	0.98	-	3
Dec-25 7,300	5,804.00	-	-	-	31.70	0.97	-	39
Dec-25 7,400	5,707.00	-	-	-	31.42	0.97	-	35
Dec-25 7,500	5,610.00	-	-	-	31.14	0.97	-	36
Dec-25 7,600	5,513.00	-	-	-	30.87	0.97	-	31
Dec-25 8,400	4,741.00	-	-	-	28.64	0.96	-	1
Dec-25 8,600	4,550.00	-	-	-	28.09	0.95	-	5,000
Dec-25 9,000	4,169.00	-	-	-	26.97	0.95	-	400
Dec-25 9,400	3,791.00	-	-	-	25.86	0.93	-	1
Dec-25 9,500	3,698.00	-	-	-	25.58	0.93	-	20
Dec-25 9,600	3,604.00	-	-	-	25.30	0.93	-	20
Dec-25 9,800	3,418.00	-	-	-	24.75	0.92	-	1
Dec-25 10,000	3,234.00	-	-	-	24.19	0.91	-	1
Dec-25 10,100	3,142.00	-	-	-	23.91	0.90	-	1
Dec-25 10,200	3,051.00	-	-	-	23.63	0.90	-	2
Dec-25 10,400	2,869.00	-	-	-	23.08	0.89	-	1
Dec-25 10,600	2,690.00	-	-	-	22.52	0.87	-	18,000
Dec-25 10,800	2,512.00	-	-	-	21.97	0.86	-	32
Dec-25 11,000	2,337.00	-	-	-	21.41	0.84	-	10,003
Dec-25 11,100	2,250.00	-	-	-	21.13	0.84	-	1,500
Dec-25 11,200	2,164.00	-	-	-	20.85	0.83	-	1,000
Dec-25 11,300	2,079.00	-	-	-	20.57	0.82	-	6,001
Dec-25 11,400	1,995.00	-	-	-	20.30	0.81	-	15,002
Dec-25 11,500	1,911.00	-	-	-	20.02	0.80	-	1,506
Dec-25 11,600	1,828.00	-	-	-	19.74	0.79	-	11,001
Dec-25 11,700	1,746.00	-	-	-	19.46	0.77	-	5
Dec-25 11,800	1,665.00	-	-	-	19.18	0.76	-	3,001
Dec-25 11,900	1,586.00	-	-	-	18.91	0.75	-	5,022
Dec-25 12,000	1,507.00	-	-	-	18.63	0.74	-	25
Dec-25 12,200	1,353.00	-	-	-	18.07	0.71	-	2
Dec-25 12,300	1,278.00	-	-	-	17.79	0.69	-	9
Dec-25 12,400	1,204.00	-	-	-	17.52	0.67	-	15
Dec-25 12,500	1,132.00	-	-	-	17.24	0.66	-	2
Dec-25 12,800	925.00	-	-	-	16.40	0.60	-	3
Dec-25 12,900	859.00	-	-	-	16.12	0.58	-	9
Dec-25 13,000	796.00	-	-	-	15.85	0.56	-	28
Dec-25 13,100	734.00	-	-	-	15.57	0.54	-	2
Dec-25 13,200	675.00	-	-	-	15.31	0.51	-	7
Dec-25 13,300	622.00	-	-	-	15.14	0.49	-	22
Dec-25 13,400	572.00	-	-	-	14.98	0.47	-	8
Dec-25 13,500	524.00	-	-	-	14.81	0.44	-	9
Dec-25 13,600	478.00	-	-	-	14.64	0.42	-	9
Dec-25 13,700	435.00	-	-	-	14.48	0.40	-	20
Dec-25 13,900	355.00	-	-	-	14.14	0.35	-	1
Dec-25 14,000	319.00	-	-	-	13.97	0.33	-	6
Dec-25 14,100	285.00	-	-	-	13.81	0.30	-	4
Dec-25 14,200	253.00	-	-	-	13.64	0.28	-	20
Dec-25 14,400	197.00	-	-	-	13.31	0.23	-	1
Dec-25 14,500	172.00	-	-	-	13.14	0.21	-	5
Dec-25 14,600	150.00	-	-	-	12.97	0.19	-	20
Dec-25 14,700	129.00	-	-	-	12.81	0.17	-	2
Dec-25 14,800	111.00	-	-	-	12.64	0.15	-	1
Mar-26 11,900	1,674.00	-	-	-	18.73	0.72	-	1
Mar-26 12,900	968.00	-	-	-	16.21	0.57	-	1
Mar-26 13,600	584.00	-	-	-	14.81	0.44	-	2
Mar-26 14,300	310.00	-	-	-	13.66	0.29	-	1
Mar-26 14,500	250.00	245.00	245.00	245.00	13.33	0.25	1	1
Jun-26 13,800	534.00	-	-	-	14.90	0.38	-	1
Jun-26 14,900	184.00	-	-	-	12.99	0.19	-	2
Sep-26 12,200	1,480.00	-	-	-	18.19	0.63	-	32
Dec-26 8,300	4,611.00	-	-	-	27.33	0.89	-	655
Dec-26 8,600	4,349.00	-	-	-	26.65	0.88	-	1,250
Dec-26 10,500	2,770.00	-	-	-	22.37	0.77	-	30
Dec-26 12,200	1,531.00	-	-	-	18.54	0.61	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 12,250	-	-	-	-	23.31	-	-	1
Mar-25 w4 12,400	-	-	-	-	22.54	-	-	1
Mar-25 w4 12,450	-	-	-	-	22.28	-	-	1
Mar-25 w4 12,500	-	-	-	-	22.03	-	-	1
Mar-25 w4 12,650	-	-	-	-	21.26	-	-	1
Mar-25 w4 12,700	-	-	-	-	21.01	-	-	1
Mar-25 w4 12,750	-	-	-	-	20.75	-	-	2
Mar-25 w4 12,800	-	-	-	-	20.50	-	-	4
Mar-25 w4 12,850	-	-	-	-	20.24	-	-	2
Mar-25 w4 12,900	-	-	-	-	19.98	-	-	4
Mar-25 w4 12,950	-	-	-	-	19.73	-0.01	-	2
Mar-25 w4 13,000	1.00	-	-	-	19.47	-0.01	-	9
Mar-25 w4 13,050	1.00	-	-	-	19.22	-0.02	-	4
Mar-25 w4 13,100	3.00	-	-	-	18.96	-0.04	-	12
Mar-25 w4 13,125	4.00	-	-	-	18.83	-0.05	-	1
Mar-25 w4 13,150	5.00	-	-	-	18.71	-0.06	-	2
Mar-25 w4 13,175	6.00	10.00	10.00	10.00	18.58	-0.08	3	3
Mar-25 w4 13,200	8.00	-	-	-	18.45	-0.10	-	7
Mar-25 w4 13,225	11.00	11.00	12.00	11.00	18.32	-0.12	2	3
Mar-25 w4 13,250	14.00	-	-	-	18.20	-0.15	-	6
Mar-25 w4 13,275	18.00	-	-	-	18.07	-0.18	-	7
Mar-25 w4 13,300	23.00	24.00	24.00	24.00	17.94	-0.22	1	17
Mar-25 w4 13,325	29.00	-	-	-	17.81	-0.26	-	7
Mar-25 w4 13,350	35.00	-	-	-	17.68	-0.31	-	1
Mar-25 w4 13,375	43.00	-	-	-	17.56	-0.36	-	12
Mar-25 w4 13,400	53.00	50.00	50.00	35.00	17.43	-0.41	2	2
Mar-25 w4 13,425	63.00	58.00	58.00	58.00	17.30	-0.47	1	3
Mar-25 w4 13,450	76.00	60.00	60.00	60.00	17.22	-0.53	1	1
Mar-25 w4 13,475	89.00	-	-	-	17.17	-0.58	-	1
Mar-25 w4 13,600	178.00	169.00	172.00	169.00	16.94	-0.83	2	2
Mar-25 w4 13,650	222.00	175.00	175.00	175.00	16.84	-0.89	1	1
Apr-25 w1 12,200	-	-	-	-	22.01	-	-	1
Apr-25 w1 12,250	-	-	-	-	21.76	-	-	1
Apr-25 w1 12,600	3.00	-	-	-	19.98	-0.02	-	1
Apr-25 w1 12,650	4.00	-	-	-	19.73	-0.02	-	5
Apr-25 w1 12,700	5.00	-	-	-	19.47	-0.03	-	4
Apr-25 w1 12,750	7.00	-	-	-	19.22	-0.04	-	3
Apr-25 w1 12,800	8.00	-	-	-	18.96	-0.05	-	1
Apr-25 w1 12,850	11.00	-	-	-	18.71	-0.06	-	1
Apr-25 w1 12,950	17.00	22.00	22.00	22.00	18.20	-0.10	1	3
Apr-25 w1 13,000	22.00	24.00	24.00	24.00	17.95	-0.12	2	4
Apr-25 w1 13,050	28.00	-	-	-	17.69	-0.14	-	3
Apr-25 w1 13,100	34.00	38.00	38.00	38.00	17.44	-0.17	1	4
Apr-25 w1 13,150	43.00	46.00	46.00	46.00	17.18	-0.21	1	2
Apr-25 w1 13,200	53.00	-	-	-	16.93	-0.24	-	2
Apr-25 w1 13,300	79.00	-	-	-	16.42	-0.34	-	18
Apr-25 w1 13,350	95.00	99.00	99.00	99.00	16.17	-0.39	1	2
Apr-25 w1 13,400	115.00	101.00	101.00	101.00	15.91	-0.45	2	13
Apr-25 w1 13,500	163.00	155.00	155.00	155.00	15.60	-0.56	1	2
Apr-25 w2 12,750	23.00	-	-	-	18.11	-0.09	-	2
Apr-25 w2 12,800	27.00	-	-	-	17.86	-0.11	-	1
Apr-25 w2 12,850	32.00	-	-	-	17.61	-0.13	-	1
Apr-25 w2 12,900	37.00	-	-	-	17.35	-0.14	-	3
Apr-25 w2 12,950	44.00	-	-	-	17.10	-0.17	-	4
Apr-25 w2 13,000	51.00	-	-	-	16.85	-0.19	-	5
Apr-25 w2 13,050	60.00	-	-	-	16.60	-0.22	-	3
Apr-25 w2 13,100	70.00	62.00	62.00	62.00	16.34	-0.25	2	2
Apr-25 w2 13,150	82.00	-	-	-	16.09	-0.28	-	1
Apr-25 w2 13,200	95.00	-	-	-	15.84	-0.32	-	1
Apr-25 w2 13,250	110.00	-	-	-	15.59	-0.36	-	1
Apr-25 w2 13,300	127.00	-	-	-	15.33	-0.40	-	1
Apr-25 w2 13,350	146.00	-	-	-	15.08	-0.45	-	1
Apr-25 w2 13,400	167.00	-	-	-	14.83	-0.49	-	2
Apr-25 w0 10,200	-	-	-	-	30.40	-	-	16
Apr-25 w0 10,300	-	-	-	-	29.91	-	-	6
Apr-25 w0 10,400	-	-	-	-	29.41	-	-	10
Apr-25 w0 10,500	-	-	-	-	28.92	-	-	3
Apr-25 w0 10,600	-	-	-	-	28.42	-	-	8
Apr-25 w0 10,700	-	-	-	-	27.93	-	-	22
Apr-25 w0 10,800	-	-	-	-	27.43	-	-	2
Apr-25 w0 10,900	-	-	-	-	26.94	-	-	23
Apr-25 w0 11,000	-	-	-	-	26.44	-	-	1
Apr-25 w0 11,100	-	-	-	-	25.95	-	-	11
Apr-25 w0 11,200	-	-	-	-	25.45	-	-	2
Apr-25 w0 11,250	1.00	-	-	-	25.20	-	-	3
Apr-25 w0 11,300	1.00	-	-	-	24.96	-	-	2
Apr-25 w0 11,400	1.00	-	-	-	24.46	-	-	1
Apr-25 w0 11,500	1.00	-	-	-	23.97	-	-	3
Apr-25 w0 11,600	1.00	-	-	-	23.47	-0.01	-	500
Apr-25 w0 11,650	2.00	-	-	-	23.22	-0.01	-	5
Apr-25 w0 11,700	2.00	-	-	-	22.98	-0.01	-	2
Apr-25 w0 11,750	2.00	-	-	-	22.73	-0.01	-	3
Apr-25 w0 11,800	3.00	-	-	-	22.48	-0.01	-	6
Apr-25 w0 11,900	3.00	-	-	-	21.99	-0.01	-	6
Apr-25 w0 11,950	4.00	-	-	-	21.74	-0.02	-	2
Apr-25 w0 12,000	5.00	-	-	-	21.49	-0.02	-	163
Apr-25 w0 12,050	5.00	-	-	-	21.25	-0.02	-	5
Apr-25 w0 12,100	6.00	-	-	-	21.00	-0.02	-	7
Apr-25 w0 12,150	7.00	-	-	-	20.75	-0.03	-	6
Apr-25 w0 12,200	8.00	-	-	-	20.50	-0.03	-	210
Apr-25 w0 12,250	9.00	-	-	-	20.26	-0.03	-	1
Apr-25 w0 12,300	11.00	-	-	-	20.01	-0.04	-	4
Apr-25 w0 12,350	12.00	-	-	-	19.76	-0.04	-	6
Apr-25 w0 12,400	14.00	14.00	18.00	14.00	19.51	-0.05	2	3
Apr-25 w0 12,450	16.00	-	-	-	19.27	-0.06	-	4
Apr-25 w0 12,500	18.00	-	-	-	19.02	-0.07	-	16
Apr-25 w0 12,550	21.00	-	-	-	18.77	-0.07	-	103
Apr-25 w0 12,600	24.00	24.00	24.00	20.00	18.52	-0.08	4	11
Apr-25 w0 12,650	28.00	28.00	28.00	23.00	18.28	-0.10	5	12
Apr-25 w0 12,700	32.00	33.00	33.00	33.00	18.03	-0.11	1	42
Apr-25 w0 12,750	36.00	-	-	-	17.78	-0.12	-	4
Apr-25 w0 12,800	42.00	39.00	39.00	39.00	17.53	-0.14	1	7
Apr-25 w0 12,850	48.00	39.00	39.00	39.00	17.29	-0.16	2	11
Apr-25 w0 12,900	54.00	-	-	-	17.04	-0.18	-	48
Apr-25 w0 12,950	62.00	-	-	-	16.79	-0.20	-	8
Apr-25 w0 13,000	71.00	67.00	67.00	67.00	16.54	-0.22	2	50
Apr-25 w0 13,050	80.00	-	-	-	16.30	-0.25	-	24
Apr-25 w0 13,100	91.00	90.00	90.00	90.00	16.05	-0.27	2	15
Apr-25 w0 13,150	104.00	100.00	100.00	100.00	15.80	-0.30	1	6
Apr-25 w0 13,200	117.00	-	-	-	15.55	-0.34	-	22
Apr-25 w0 13,250	133.00	-	-	-	15.31	-0.37	-	10
Apr-25 w0 13,300	150.00	150.00	150.00	150.00	15.06	-0.41	2	70
Apr-25 w0 13,350	169.00	-	-	-	14.81	-0.45	-	6
Apr-25 w0 13,400	190.00	183.00	190.00	170.00	14.57	-0.49	9	275
Apr-25 w0 13,450	214.00	190.00	200.00	190.00	14.46	-0.53	2	9
Apr-25 w0 13,500	241.00	240.00	240.00	205.00	14.37	-0.57	9	28
Apr-25 w0 13,550	271.00	-	-	-	14.28	-0.61	-	1
Apr-25 w0 13,600	302.00	-	-	-	14.20	-0.65	-	1
Apr-25 w0 13,700	370.00	-	-	-	14.02	-0.73	-	1
Apr-25 w0 13,800	446.00	-	-	-	13.84	-0.80	-	1
May-25 10,800	5.00	-	-	-	24.82	-0.01	-	30
May-25 11,800	22.00	-	-	-	20.19	-0.05	-	5
May-25 11,900	26.00	-	-	-	19.73	-0.06	-	1
May-25 11,950	28.00	27.00	27.00	27.00	19.50	-0.06	1	1
May-25 12,000	30.00	-	-	-	19.27	-0.07	-	2
May-25 12,200	42.00	-	-	-	18.34	-0.09	-	1
May-25 12,250	45.00	-	-	-	18.11	-0.10	-	1
May-25 12,300	49.00	-	-	-	17.88	-0.11	-	1
May-25 12,350	54.00	-	-	-	17.65	-0.12	-	1
May-25 12,400	58.00	-	-	-	17.42	-0.13	-	1
May-25 12,450	63.00	-	-	-	17.19	-0.14	-	4
May-25 12,500	68.00	-	-	-	16.95	-0.15	-	10
May-25 12,550	74.00	-	-	-	16.72	-0.16	-	1
May-25 12,600	80.00	-	-	-	16.49	-0.18	-	2
May-25 12,650	87.00	-	-	-	16.26	-0.19	-	1
May-25 12,700	95.00	-	-	-	16.03	-0.20	-	5
May-25 12,750	103.00	-	-	-	15.80	-0.22	-	3
May-25 12,800	112.00	115.00	115.00	115.00	15.57	-0.24	1	7
May-25 12,900	132.00	141.00	141.00	135.00	15.10	-0.27	2	2
May-25 13,000	155.00	-	-	-	14.64	-0.32	-	10
May-25 13,100	183.00	-	-	-	14.18	-0.36	-	1
May-25 13,150	198.00	-	-	-	13.95	-0.39	-	1
May-25 13,200	215.00	-	-	-	13.71	-0.42	-	6
May-25 13,300	252.00	-	-	-	13.25	-0.47	-	5
May-25 13,350	275.00	-	-	-	13.10	-0.50	-	1
May-25 13,400	300.00	307.00	310.00	307.00	13.01	-0.53	2	3
May-25 13,500	355.00	-	-	-	12.85	-0.60	-	6
Jun-25 7,000	-	-	-	-	38.64	-	-	501
Jun-25 7,700	-	-	-	-	35.83	-	-	3
Jun-25 8,000	1.00	-	-	-	34.63	-	-	2
Jun-25 8,100	1.00	-	-	-	34.23	-	-	3
Jun-25 8,400	1.00	-	-	-	33.03	-	-	1
Jun-25 8,500	1.00	-	-	-	32.63	-	-	1
Jun-25 9,000	2.00	-	-	-	30.62	-	-	6
Jun-25 9,100	3.00	-	-	-	30.22	-	-	31
Jun-25 9,200	3.00	-	-	-	29.82	-	-	15
Jun-25 9,300	3.00	-	-	-	29.42	-0.01	-	3
Jun-25 9,500	4.00	-	-	-	28.62	-0.01	-	4
Jun-25 9,600	5.00	-	-	-	28.22	-0.01	-	6
Jun-25 9,700	5.00	-	-	-	27.82	-0.01	-	2
Jun-25 9,800	6.00	-	-	-	27.42	-0.01	-	12
Jun-25 9,900	7.00	-	-	-	27.02	-0.01	-	22
Jun-25 10,000	7.00	-	-	-	26.62	-0.01	-	528
Jun-25 10,100	8.00	-	-	-	26.22	-0.01	-	26
Jun-25 10,200	9.00	-	-	-	25.82	-0.01	-	17
Jun-25 10,300	10.00	-	-	-	25.41	-0.02	-	28
Jun-25 10,400	12.00	-	-	-	25.01	-0.02	-	19
Jun-25 10,500	13.00	-	-	-	24.61	-0.02	-	24
Jun-25 10,600	14.00	-	-	-	24.21	-0.02	-	34
Jun-25 10,700	16.00	-	-	-	23.81	-0.03	-	17
Jun-25 10,800	18.00	-	-	-	23.41	-0.03	-	13
Jun-25 10,900	20.00	-	-	-	23.01	-0.03	-	18
Jun-25 11,000	23.00	-	-	-	22.61	-0.04	-	30
Jun-25 11,100	26.00	-	-	-	22.21	-0.04	-	4
Jun-25 11,200	29.00	-	-	-	21.81	-0.05	-	13
Jun-25 11,300	32.00	-	-	-	21.41	-0.05	-	13
Jun-25 11,400	36.00	-	-	-	21.01	-0.06	-	7
Jun-25 11,500	41.00	-	-	-	20.61	-0.07	-	67
Jun-25 11,600	46.00	-	-	-	20.21	-0.07	-	6
Jun-25 11,700	51.00	-	-	-	19.80	-0.08	-	253
Jun-25 11,800	57.00	-	-	-	19.40	-0.09	-	2,008
Jun-25 11,900	65.00	-	-	-	19.00	-0.10	-	251
Jun-25 12,000	73.00	-	-	-	18.60	-0.12	-	17
Jun-25 12,100	82.00	-	-	-	18.20	-0.13	-	102
Jun-25 12,200	92.00	-	-	-	17.80	-0.15	-	69
Jun-25 12,300	104.00	-	-	-	17.40	-0.17	-	1
Jun-25 12,400	117.00	-	-	-	17.00	-0.19	-	8
Jun-25 12,500	131.00	124.00	124.00	124.00	16.60	-0.21	1	21
Jun-25 12,600	148.00	134.00	134.00	134.00	16.20	-0.23	1	4
Jun-25 12,700	167.00	-	-	-	15.80	-0.26	-	2
Jun-25 12,800	188.00	-	-	-	15.40	-0.29	-	15
Jun-25 12,900	212.00	-	-	-	15.00	-0.32	-	203
Jun-25 12,950	225.00	213.00	213.00	213.00	14.79	-0.34	1	3
Jun-25 13,000	239.00	-	-	-	14.59	-0.36	-	19
Jun-25 13,100	269.00	245.00	245.00	245.00	14.19	-0.39	1	1
Jun-25 13,200	303.00	-	-	-	13.79	-0.44	-	1
Jun-25 13,300	342.00	346.00	346.00	342.00	13.39	-0.48	3	29
Jun-25 13,400	388.00	395.00	395.00	395.00	13.16	-0.53	1	1
Jun-25 13,500	440.00	410.00	410.00	400.00	12.94	-0.57	4	19
Jun-25 13,700	558.00	-	-	-	12.50	-0.67	-	1
Jun-25 14,000	770.00	-	-	-	11.83	-0.80	-	2
Sep-25 6,400	1.00	-	-	-	35.65	-	-	1
Sep-25 6,600	1.00	-	-	-	34.99	-	-	2
Sep-25 6,900	2.00	-	-	-	34.00	-	-	1
Sep-25 8,000	6.00	-	-	-	30.37	-0.01	-	1
Sep-25 8,200	8.00	-	-	-	29.71	-0.01	-	3
Sep-25 8,500	10.00	-	-	-	28.73	-0.01	-	7
Sep-25 8,600	11.00	-	-	-	28.40	-0.01	-	2
Sep-25 8,700	12.00	-	-	-	28.07	-0.01	-	7
Sep-25 8,900	14.00	-	-	-	27.41	-0.01	-	8
Sep-25 9,000	16.00	-	-	-	27.08	-0.02	-	13
Sep-25 9,100	17.00	-	-	-	26.75	-0.02	-	2
Sep-25 9,200	19.00	-	-	-	26.42	-0.02	-	2
Sep-25 9,400	22.00	10.00	10.00	10.00	25.76	-0.02	2	6
Sep-25 9,500	24.00	-	-	-	25.43	-0.03	-	4
Sep-25 9,800	30.00	-	-	-	24.44	-0.03	-	1
Sep-25 9,900	33.00	-	-	-	24.11	-0.03	-	2
Sep-25 10,000	36.00	-	-	-	23.78	-0.04	-	2
Sep-25 10,100	39.00	-	-	-	23.45	-0.04	-	2
Sep-25 10,200	42.00	-	-	-	23.12	-0.04	-	3
Sep-25 10,300	45.00	-	-	-	22.79	-0.05	-	1
Sep-25 10,400	49.00	-	-	-	22.47	-0.05	-	16
Sep-25 10,500	53.00	-	-	-	22.14	-0.06	-	7
Sep-25 10,600	57.00	-	-	-	21.81	-0.06	-	2
Sep-25 10,700	62.00	-	-	-	21.48	-0.07	-	7
Sep-25 10,800	67.00	-	-	-	21.15	-0.07	-	4
Sep-25 10,900	73.00	-	-	-	20.82	-0.08	-	8
Sep-25 11,000	79.00	-	-	-	20.49	-0.08	-	14
Sep-25 11,100	85.00	-	-	-	20.16	-0.09	-	13
Sep-25 11,200	92.00	-	-	-	19.83	-0.10	-	7
Sep-25 11,300	100.00	-	-	-	19.50	-0.11	-	2
Sep-25 11,500	117.00	-	-	-	18.84	-0.13	-	40
Sep-25 11,600	126.00	-	-	-	18.51	-0.14	-	1
Sep-25 11,700	137.00	-	-	-	18.18	-0.15	-	4
Sep-25 11,900	160.00	-	-	-	17.52	-0.17	-	2
Sep-25 12,000	173.00	-	-	-	17.19	-0.19	-	63
Sep-25 12,100	188.00	183.00	183.00	183.00	16.86	-0.20	1	1
Sep-25 12,200	204.00	-	-	-	16.53	-0.22	-	3
Sep-25 12,300	221.00	-	-	-	16.20	-0.24	-	2
Sep-25 12,400	239.00	-	-	-	15.87	-0.25	-	4
Sep-25 12,500	259.00	-	-	-	15.54	-0.27	-	5
Sep-25 12,600	282.00	-	-	-	15.22	-0.30	-	8
Sep-25 12,700	305.00	-	-	-	14.89	-0.32	-	7
Sep-25 12,800	331.00	-	-	-	14.56	-0.34	-	1
Sep-25 13,000	390.00	-	-	-	13.90	-0.40	-	18
Sep-25 13,400	551.00	-	-	-	12.84	-0.53	-	1
Sep-25 13,500	603.00	-	-	-	12.69	-0.56	-	2
Sep-25 13,800	779.00	-	-	-	12.23	-0.66	-	1
Sep-25 14,000	914.00	-	-	-	11.92	-0.72	-	22
Sep-25 14,200	1,060.00	-	-	-	11.61	-0.78	-	2
Sep-25 14,400	1,219.00	-	-	-	11.31	-0.83	-	3
Dec-25 6,500	4.00	-	-	-	32.04	-	-	1
Dec-25 6,600	5.00	-	-	-	31.76	-	-	2
Dec-25 6,900	6.00	-	-	-	30.92	-0.01	-	1
Dec-25 7,000	7.00	-	-	-	30.65	-0.01	-	711
Dec-25 7,400	10.00	-	-	-	29.53	-0.01	-	2
Dec-25 7,600	12.00	-	-	-	28.98	-0.01	-	2
Dec-25 7,900	15.00	-	-	-	28.14	-0.01	-	4
Dec-25 8,000	17.00	-	-	-	27.86	-0.01	-	10
Dec-25 8,100	18.00	-	-	-	27.59	-0.01	-	1
Dec-25 8,300	21.00	10.00	10.00	10.00	27.03	-0.02	1	4
Dec-25 8,600	27.00	-	-	-	26.20	-0.02	-	5,000
Dec-25 8,900	33.00	-	-	-	25.36	-0.03	-	1
Dec-25 9,000	36.00	-	-	-	25.08	-0.03	-	501
Dec-25 9,100	39.00	-	-	-	24.80	-0.03	-	1
Dec-25 9,400	48.00	-	-	-	23.97	-0.04	-	1
Dec-25 9,500	52.00	-	-	-	23.69	-0.04	-	2
Dec-25 9,600	56.00	-	-	-	23.41	-0.05	-	6
Dec-25 9,900	69.00	-	-	-	22.58	-0.06	-	3
Dec-25 10,000	73.00	-	-	-	22.30	-0.06	-	5
Dec-25 10,200	84.00	-	-	-	21.74	-0.07	-	3
Dec-25 10,300	90.00	-	-	-	21.47	-0.08	-	1
Dec-25 10,500	103.00	-	-	-	20.91	-0.09	-	8
Dec-25 10,600	110.00	-	-	-	20.63	-0.09	-	18,000
Dec-25 10,800	126.00	-	-	-	20.08	-0.11	-	32
Dec-25 10,900	135.00	-	-	-	19.80	-0.11	-	1
Dec-25 11,000	144.00	-	-	-	19.52	-0.12	-	10,003
Dec-25 11,100	154.00	-	-	-	19.24	-0.13	-	1,500
Dec-25 11,200	164.00	-	-	-	18.96	-0.14	-	1,000
Dec-25 11,300	175.00	-	-	-	18.68	-0.15	-	6,000
Dec-25 11,400	187.00	-	-	-	18.41	-0.16	-	15,002
Dec-25 11,500	200.00	-	-	-	18.13	-0.17	-	1,503
Dec-25 11,600	213.00	-	-	-	17.85	-0.18	-	11,003
Dec-25 11,700	228.00	-	-	-	17.57	-0.19	-	1
Dec-25 11,800	243.00	-	-	-	17.29	-0.20	-	3,007
Dec-25 11,900	260.00	-	-	-	17.02	-0.22	-	5,002
Dec-25 12,000	277.00	-	-	-	16.74	-0.23	-	13
Dec-25 12,100	296.00	-	-	-	16.46	-0.25	-	3
Dec-25 12,200	316.00	-	-	-	16.18	-0.26	-	3
Dec-25 12,500	384.00	-	-	-	15.35	-0.32	-	10
Dec-25 12,700	438.00	-	-	-	14.79	-0.36	-	1
Dec-25 13,000	533.00	-	-	-	13.96	-0.42	-	18
Dec-25 13,100	569.00	-	-	-	13.68	-0.45	-	1
Dec-25 13,300	654.00	-	-	-	13.25	-0.50	-	1
Dec-25 13,400	703.00	682.00	682.00	682.00	13.09	-0.53	1	1
Dec-25 14,200	1,186.00	-	-	-	11.75	-0.74	-	1
Mar-26 8,000	30.00	-	-	-	26.51	-0.02	-	3
Mar-26 8,500	43.00	-	-	-	25.24	-0.03	-	6
Mar-26 9,900	105.00	-	-	-	21.70	-0.07	-	2
Mar-26 10,000	112.00	-	-	-	21.45	-0.08	-	6
Mar-26 11,800	317.00	300.00	300.00	293.00	16.90	-0.23	2	3
Mar-26 15,000	1,857.00	-	-	-	10.42	-0.87	-	9
Mar-26 15,500	2,298.00	-	-	-	9.59	-0.93	-	2
Jun-26 8,000	53.00	-	-	-	25.92	-0.03	-	300
Jun-26 9,500	126.00	-	-	-	22.19	-0.08	-	350
Jun-26 10,200	183.00	-	-	-	20.45	-0.11	-	1
Dec-26 8,600	135.00	-	-	-	23.28	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	122.10		26/03/25
	ACCIONA Close	122.10		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	1.90	-	-	-	25.15	0.37	-	1
May-25 115.00	9.48	-	-	-	27.32	0.75	-	3
May-25 125.00	3.50	-	-	-	25.01	0.43	-	1
Jun-25 120.00	7.57	-	-	-	25.73	0.60	-	7
Jun-25 125.00	4.98	-	-	-	24.95	0.47	-	4
Jun-25 135.00	1.76	-	-	-	24.05	0.22	-	10
Jun-25 150.00	0.21	-	-	-	22.70	0.04	-	1
Sep-25 105.00	19.18	-	-	-	28.42	0.86	-	1
Sep-25 110.00	15.20	-	-	-	27.50	0.78	-	126
Sep-25 125.00	6.09	-	-	-	25.09	0.47	-	6
Sep-25 145.00	1.23	-	-	-	24.00	0.14	-	5
Dec-25 115.00	12.87	-	-	-	26.19	0.65	-	1
Dec-25 125.00	7.69	-	-	-	25.01	0.47	-	1
Dec-25 140.00	3.27	-	-	-	24.36	0.25	-	4
Dec-25 145.00	2.43	-	-	-	24.14	0.20	-	3
Mar-26 120.00	11.25	-	-	-	24.60	0.55	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 115.00	0.76	-	-	-	26.87	-0.17	-	1
Apr-25 w0 120.00	2.02	-	-	-	25.37	-0.37	-	1
May-25 110.00	1.00	-	-	-	28.15	-0.14	-	1
May-25 115.00	1.90	-	-	-	26.65	-0.25	-	2
Jun-25 82.00	0.04	-	-	-	34.00	-0.01	-	26
Jun-25 94.00	0.25	-	-	-	31.02	-0.03	-	1
Jun-25 98.00	0.43	-	-	-	30.03	-0.05	-	10
Jun-25 105.00	1.01	-	-	-	28.29	-0.11	-	5
Jun-25 115.00	2.90	-	-	-	25.80	-0.28	-	5
Sep-25 82.00	0.36	-	-	-	30.34	-0.03	-	188
Sep-25 94.00	1.25	-	-	-	28.12	-0.10	-	5
Sep-25 100.00	2.12	-	-	-	27.00	-0.17	-	5
Sep-25 120.00	8.77	-	-	-	23.29	-0.51	-	5
Dec-25 82.00	0.72	-	-	-	28.93	-0.05	-	230
Dec-25 105.00	4.44	-	-	-	25.54	-0.26	-	1
Dec-25 130.00	16.44	-	-	-	22.67	-0.67	-	6
Mar-26 82.00	1.01	-	-	-	27.14	-0.07	-	47

	Previous Close	17.66		26/03/25
	ACCIONA ENERGIA Close	17.45		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 19.50	0.02	-	-	-	25.77	0.04	-	1
May-25 20.00	0.07	-	-	-	25.51	0.09	-	1
Sep-25 15.00	2.77	-	-	-	28.85	0.83	-	6
Sep-25 16.00	2.03	-	-	-	27.99	0.72	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.16	-	-	-	30.36	-0.21	-	10
Apr-25 w0 17.00	0.31	-	-	-	29.89	-0.34	-	1
Apr-25 w0 18.00	0.82	-	-	-	29.33	-0.65	-	3
May-25 15.00	0.09	-	-	-	31.82	-0.09	-	5
Jun-25 14.50	0.16	-	-	-	30.83	-0.12	-	5
Jun-25 17.00	0.89	-	-	-	28.64	-0.46	-	1
Jun-25 18.50	1.82	-	-	-	28.08	-0.69	-	2
Jun-25 21.00	3.95	-	-	-	27.70	-0.93	-	15
Jun-25 22.00	4.91	-	-	-	27.54	-0.97	-	4
Sep-25 18.50	2.16	-	-	-	28.04	-0.62	-	1

	Previous Close	11.45		26/03/25
	ACERINOX Close	11.41		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.54	-	-	-	25.26	0.74	-	8
Apr-25 w0 11.50	0.23	-	-	-	23.65	0.47	-	4
Apr-25 w0 12.00	0.07	-	-	-	22.83	0.20	-	10
Jun-25 8.75	2.73	-	-	-	31.55	0.97	-	5
Jun-25 9.50	2.03	-	-	-	29.14	0.92	-	2
Jun-25 9.75	1.80	-	-	-	28.33	0.90	-	5
Jun-25 10.00	1.58	-	-	-	27.53	0.86	-	114
Jun-25 10.50	1.17	-	-	-	25.92	0.78	-	141
Jun-25 11.00	0.80	-	-	-	24.32	0.66	-	6
Jun-25 11.50	0.50	-	-	-	22.86	0.51	-	32
Jun-25 12.00	0.29	-	-	-	22.10	0.36	-	2
Jun-25 12.50	0.14	-	-	-	21.34	0.22	-	1
Jun-25 13.50	0.02	-	-	-	19.83	0.05	-	3
Sep-25 9.50	2.10	-	-	-	29.07	0.88	-	2
Sep-25 9.75	1.89	-	-	-	28.39	0.85	-	25
Sep-25 10.00	1.68	1.72	1.72	1.72	27.71	0.82	5	155
Sep-25 10.50	1.29	-	-	-	26.35	0.73	-	9
Sep-25 11.00	0.95	-	-	-	24.99	0.63	-	6
Sep-25 12.00	0.45	-	-	-	23.21	0.40	-	4
Dec-25 9.00	2.60	-	-	-	29.84	0.89	-	2
Dec-25 9.50	2.18	-	-	-	28.59	0.83	-	25
Dec-25 9.75	1.98	-	-	-	27.96	0.81	-	30
Dec-25 10.00	1.79	-	-	-	27.33	0.77	-	2
Dec-25 10.50	1.42	-	-	-	26.08	0.70	-	10
Dec-25 11.50	0.82	-	-	-	23.70	0.52	-	3
Dec-25 12.00	0.61	-	-	-	23.19	0.42	-	50
Dec-25 12.50	0.43	-	-	-	22.68	0.34	-	1
Dec-25 14.00	0.13	-	-	-	21.14	0.14	-	35
Mar-26 8.75	2.84	-	-	-	30.36	0.89	-	30
Mar-26 10.50	1.49	-	-	-	26.27	0.68	-	41
Mar-26 11.00	1.18	-	-	-	25.10	0.60	-	2
Dec-26 9.00	2.78	-	-	-	31.67	0.81	-	50
Dec-26 9.75	2.26	-	-	-	30.31	0.73	-	2
Jun-27 9.50	2.51	-	-	-	31.26	0.74	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.09	0.11	0.11	0.11	22.61	-0.24	1	2
May-25 10.50	0.09	-	-	-	24.08	-0.16	-	1
May-25 11.00	0.20	-	-	-	22.33	-0.30	-	2
May-25 12.00	0.70	-	-	-	19.92	-0.73	-	2
Jun-25 6.50	-	-	-	-	38.79	-	-	1
Jun-25 7.75	0.01	-	-	-	34.77	-0.01	-	1
Jun-25 8.25	0.01	-	-	-	33.16	-0.02	-	42
Jun-25 8.50	0.02	-	-	-	32.36	-0.02	-	2
Jun-25 8.75	0.02	-	-	-	31.56	-0.03	-	82
Jun-25 9.00	0.03	-	-	-	30.75	-0.05	-	83
Jun-25 9.25	0.05	-	-	-	29.95	-0.06	-	6
Jun-25 9.75	0.08	-	-	-	28.34	-0.11	-	415
Jun-25 10.00	0.12	-	-	-	27.54	-0.14	-	11
Jun-25 10.50	0.20	-	-	-	25.93	-0.22	-	14
Jun-25 11.00	0.33	-	-	-	24.33	-0.34	-	11
Sep-25 8.25	0.09	-	-	-	32.57	-0.07	-	15
Sep-25 8.50	0.11	-	-	-	31.89	-0.09	-	103
Sep-25 8.75	0.14	-	-	-	31.21	-0.11	-	40
Sep-25 9.00	0.17	-	-	-	30.53	-0.13	-	10
Sep-25 9.25	0.20	-	-	-	29.85	-0.15	-	260
Sep-25 9.50	0.25	-	-	-	29.17	-0.18	-	120
Sep-25 10.00	0.35	-	-	-	27.81	-0.25	-	11
Sep-25 10.50	0.49	-	-	-	26.45	-0.33	-	10
Sep-25 11.00	0.67	0.52	0.52	0.52	25.09	-0.43	3	3
Sep-25 13.50	2.39	-	-	-	21.60	-0.89	-	1
Dec-25 8.00	0.11	-	-	-	30.63	-0.08	-	1
Dec-25 8.50	0.16	-	-	-	29.37	-0.11	-	11
Dec-25 9.00	0.23	-	-	-	28.11	-0.15	-	26
Dec-25 9.25	0.27	-	-	-	27.49	-0.17	-	3
Dec-25 9.50	0.32	-	-	-	26.86	-0.20	-	10
Dec-25 11.00	0.75	-	-	-	23.09	-0.42	-	27
Mar-26 8.50	0.24	-	-	-	27.27	-0.14	-	10
Jun-27 8.75	0.49	-	-	-	21.02	-0.23	-	1

	Previous Close	55.00		26/03/25
	ACS Close	55.35		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	11.42	-	-	-	35.76	1.00	-	28
Apr-25 w0 56.00	1.13	-	-	-	25.34	0.45	-	28
Apr-25 w0 58.00	0.48	0.59	0.59	0.59	25.04	0.24	10	10
Apr-25 w0 60.00	0.16	-	-	-	24.74	0.10	-	15
May-25 56.00	1.86	-	-	-	24.86	0.48	-	26
May-25 58.00	1.09	-	-	-	24.56	0.34	-	1
May-25 60.00	0.58	-	-	-	24.26	0.21	-	1
May-25 62.00	0.29	-	-	-	23.96	0.12	-	1
Jun-25 34.00	21.55	-	-	-	39.29	1.00	-	1
Jun-25 37.00	18.59	-	-	-	37.14	0.99	-	30
Jun-25 40.00	15.65	-	-	-	34.99	0.98	-	3
Jun-25 42.00	13.72	-	-	-	33.56	0.97	-	25
Jun-25 43.00	12.77	-	-	-	32.84	0.95	-	25
Jun-25 45.00	10.89	-	-	-	31.41	0.93	-	1
Jun-25 46.00	9.97	-	-	-	30.69	0.91	-	51
Jun-25 48.00	8.20	-	-	-	29.26	0.87	-	1
Jun-25 50.00	6.51	-	-	-	27.82	0.80	-	1
Jun-25 56.00	2.43	-	-	-	23.92	0.50	-	27
Jun-25 58.00	1.62	-	-	-	23.72	0.38	-	75
Sep-25 36.00	19.59	-	-	-	33.60	0.99	-	25
Sep-25 45.00	11.02	-	-	-	29.05	0.91	-	1
Sep-25 46.00	10.14	-	-	-	28.54	0.89	-	51
Sep-25 47.00	9.29	-	-	-	28.03	0.86	-	2
Sep-25 48.00	8.43	-	-	-	27.53	0.84	-	2
Sep-25 49.00	7.63	-	-	-	27.02	0.81	-	1
Sep-25 50.00	6.86	-	-	-	26.52	0.77	-	3
Sep-25 52.00	5.40	-	-	-	25.50	0.69	-	1
Sep-25 54.00	4.08	-	-	-	24.49	0.60	-	26
Sep-25 56.00	3.02	-	-	-	23.76	0.50	-	25
Sep-25 58.00	2.24	-	-	-	23.62	0.41	-	25
Sep-25 60.00	1.62	-	-	-	23.47	0.32	-	1
Dec-25 31.00	24.53	-	-	-	34.02	1.00	-	3
Dec-25 33.00	22.55	-	-	-	33.17	1.00	-	3
Dec-25 35.00	20.58	-	-	-	32.31	0.99	-	25
Dec-25 36.00	19.60	-	-	-	31.88	0.99	-	25
Dec-25 37.00	18.63	-	-	-	31.46	0.98	-	25
Dec-25 38.00	17.67	-	-	-	31.03	0.98	-	25
Dec-25 39.00	16.71	-	-	-	30.60	0.97	-	25
Dec-25 40.00	15.76	-	-	-	30.17	0.96	-	31
Dec-25 41.00	14.83	-	-	-	29.75	0.95	-	26
Dec-25 43.00	13.01	-	-	-	28.89	0.91	-	1
Dec-25 44.00	12.12	-	-	-	28.46	0.90	-	3
Dec-25 46.00	10.43	-	-	-	27.61	0.85	-	1
Dec-25 49.00	8.09	-	-	-	26.33	0.76	-	1
Dec-25 50.00	7.34	-	-	-	25.90	0.73	-	2
Dec-25 52.00	6.01	-	-	-	25.04	0.66	-	1
Dec-25 54.00	4.78	-	-	-	24.19	0.58	-	4
Dec-25 56.00	3.77	-	-	-	23.58	0.50	-	3
Dec-25 70.00	0.59	-	-	-	22.90	0.12	-	75
Dec-25 72.00	0.43	-	-	-	22.81	0.09	-	25
Mar-26 26.00	29.49	-	-	-	35.48	1.00	-	1
Mar-26 35.00	20.59	-	-	-	31.96	0.99	-	25
Mar-26 36.00	19.62	-	-	-	31.56	0.98	-	25
Mar-26 37.00	18.67	-	-	-	31.17	0.97	-	25
Mar-26 38.00	17.71	-	-	-	30.78	0.96	-	25
Mar-26 39.00	16.78	-	-	-	30.39	0.95	-	25
Mar-26 41.00	14.96	-	-	-	29.61	0.92	-	10
Mar-26 48.00	9.26	-	-	-	26.87	0.76	-	25
Mar-26 49.00	8.52	-	-	-	26.48	0.73	-	25
Mar-26 52.00	6.58	-	-	-	25.30	0.64	-	25
Mar-26 54.00	5.42	-	-	-	24.52	0.57	-	27
Mar-26 56.00	4.43	-	-	-	23.95	0.51	-	25
Jun-26 56.00	5.01	-	-	-	23.76	0.51	-	1
Sep-26 56.00	5.07	-	-	-	23.56	0.52	-	25
Sep-26 58.00	4.34	-	-	-	23.38	0.46	-	1
Mar-27 56.00	5.79	-	-	-	23.59	0.52	-	25
Jun-27 28.00	27.50	-	-	-	33.08	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	-	-	-	-	36.70	-	-	25
Apr-25 w0 47.00	0.02	-	-	-	31.24	-0.01	-	1
Apr-25 w0 50.00	0.12	-	-	-	28.52	-0.07	-	25
Apr-25 w0 52.00	0.32	-	-	-	26.70	-0.16	-	26
Apr-25 w0 54.00	0.75	0.61	0.79	0.61	24.88	-0.33	2	27
Apr-25 w0 58.00	2.98	-	-	-	23.25	-0.78	-	1
May-25 50.00	0.48	-	-	-	28.15	-0.15	-	1
May-25 54.00	1.34	-	-	-	24.56	-0.37	-	20
Jun-25 28.00	-	-	-	-	42.21	-	-	30
Jun-25 30.00	-	-	-	-	40.78	-	-	11
Jun-25 31.00	-	-	-	-	40.06	-	-	25
Jun-25 34.00	0.01	-	-	-	37.91	-	-	2
Jun-25 36.00	0.02	-	-	-	36.48	-0.01	-	10
Jun-25 38.00	0.03	-	-	-	35.04	-0.01	-	50
Jun-25 39.00	0.05	-	-	-	34.33	-0.01	-	25
Jun-25 41.00	0.08	-	-	-	32.89	-0.02	-	25
Jun-25 42.00	0.11	-	-	-	32.18	-0.03	-	53
Jun-25 43.00	0.14	-	-	-	31.46	-0.04	-	25
Jun-25 45.00	0.23	-	-	-	30.03	-0.06	-	25
Jun-25 46.00	0.31	-	-	-	29.31	-0.08	-	1
Jun-25 47.00	0.39	-	-	-	28.59	-0.10	-	5
Jun-25 48.00	0.50	-	-	-	27.88	-0.12	-	5
Jun-25 49.00	0.62	-	-	-	27.16	-0.15	-	25
Jun-25 50.00	0.78	-	-	-	26.44	-0.19	-	25
Jun-25 52.00	1.19	-	-	-	25.01	-0.27	-	27
Sep-25 27.00	0.01	-	-	-	36.76	-	-	1
Sep-25 33.00	0.06	-	-	-	33.73	-0.01	-	35
Sep-25 34.00	0.08	-	-	-	33.22	-0.02	-	25
Sep-25 35.00	0.11	-	-	-	32.71	-0.02	-	100
Sep-25 36.00	0.13	-	-	-	32.21	-0.03	-	25
Sep-25 37.00	0.17	-	-	-	31.70	-0.03	-	1
Sep-25 39.00	0.26	-	-	-	30.69	-0.05	-	27
Sep-25 46.00	1.01	0.87	0.87	0.87	27.15	-0.17	5	5
Sep-25 47.00	1.20	-	-	-	26.64	-0.20	-	2
Sep-25 48.00	1.40	-	-	-	26.14	-0.23	-	25
Sep-25 49.00	1.65	-	-	-	25.63	-0.26	-	50
Dec-25 25.00	0.02	-	-	-	35.38	-	-	20
Dec-25 28.00	0.04	-	-	-	34.09	-0.01	-	25
Dec-25 29.00	0.06	-	-	-	33.67	-0.01	-	25
Dec-25 30.00	0.07	-	-	-	33.24	-0.01	-	25
Dec-25 31.00	0.10	-	-	-	32.81	-0.02	-	26
Dec-25 32.00	0.12	-	-	-	32.38	-0.02	-	27
Dec-25 33.00	0.15	-	-	-	31.96	-0.02	-	25
Dec-25 34.00	0.19	-	-	-	31.53	-0.03	-	25
Dec-25 35.00	0.24	-	-	-	31.10	-0.04	-	25
Dec-25 36.00	0.29	-	-	-	30.67	-0.04	-	25
Dec-25 37.00	0.34	-	-	-	30.25	-0.05	-	25
Dec-25 38.00	0.42	-	-	-	29.82	-0.06	-	27
Dec-25 43.00	0.97	-	-	-	27.68	-0.13	-	25
Dec-25 44.00	1.10	-	-	-	27.25	-0.15	-	2
Dec-25 46.00	1.50	-	-	-	26.40	-0.20	-	27
Dec-25 47.00	1.70	-	-	-	25.97	-0.22	-	200
Dec-25 48.00	1.96	-	-	-	25.54	-0.25	-	60
Dec-25 49.00	2.24	-	-	-	25.12	-0.28	-	25
Dec-25 50.00	2.53	-	-	-	24.69	-0.31	-	1
Dec-25 52.00	3.23	-	-	-	23.83	-0.38	-	2
Mar-26 28.00	0.10	-	-	-	32.98	-0.01	-	25
Mar-26 29.00	0.13	-	-	-	32.58	-0.02	-	25
Mar-26 31.00	0.19	-	-	-	31.80	-0.03	-	25
Mar-26 32.00	0.24	-	-	-	31.41	-0.03	-	25
Mar-26 33.00	0.29	-	-	-	31.02	-0.04	-	25
Mar-26 34.00	0.35	-	-	-	30.63	-0.05	-	25
Mar-26 39.00	0.79	-	-	-	28.67	-0.10	-	20
Mar-26 44.00	1.58	-	-	-	26.71	-0.18	-	25
Mar-26 45.00	1.78	-	-	-	26.32	-0.20	-	25
Mar-26 46.00	1.99	-	-	-	25.93	-0.22	-	50
Mar-26 47.00	2.27	-	-	-	25.54	-0.25	-	3
Mar-26 54.00	4.72	-	-	-	22.80	-0.45	-	1
Jun-26 30.00	0.20	-	-	-	30.63	-0.03	-	25
Jun-26 31.00	0.26	-	-	-	30.25	-0.03	-	25
Jun-26 34.00	0.43	-	-	-	29.13	-0.05	-	10
Jun-26 41.00	1.20	-	-	-	26.52	-0.13	-	25
Jun-26 42.00	1.36	-	-	-	26.14	-0.15	-	25
Jun-26 43.00	1.56	-	-	-	25.77	-0.17	-	25
Jun-26 44.00	1.76	-	-	-	25.40	-0.19	-	25
Jun-26 45.00	1.95	-	-	-	25.02	-0.21	-	25
Sep-26 50.00	4.03	-	-	-	22.04	-0.36	-	25
Sep-26 52.00	4.80	5.01	5.01	5.01	21.32	-0.42	25	50
Sep-26 54.00	5.71	5.95	5.95	5.95	20.60	-0.48	25	50
Sep-26 56.00	6.75	7.01	7.01	7.01	20.05	-0.54	25	50
Dec-26 23.00	0.11	-	-	-	31.65	-0.01	-	201
Dec-26 24.00	0.14	-	-	-	31.29	-0.02	-	25
Dec-26 25.00	0.17	-	-	-	30.93	-0.02	-	25
Dec-26 27.00	0.25	-	-	-	30.20	-0.03	-	25
Dec-26 28.00	0.31	-	-	-	29.84	-0.03	-	75
Dec-26 29.00	0.36	-	-	-	29.48	-0.04	-	75
Dec-26 30.00	0.42	-	-	-	29.12	-0.04	-	17
Dec-26 33.00	0.68	-	-	-	28.04	-0.07	-	6
Dec-26 34.00	0.76	-	-	-	27.67	-0.08	-	25
Dec-26 35.00	0.89	-	-	-	27.31	-0.09	-	200
Jun-27 22.00	0.16	-	-	-	31.15	-0.02	-	360
Jun-27 24.00	0.24	-	-	-	30.46	-0.02	-	85
Jun-27 28.00	0.47	-	-	-	29.09	-0.04	-	2
Jun-27 33.00	0.96	-	-	-	27.37	-0.08	-	2

	Previous Close	218.80		26/03/25
	AENA Close	218.80		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 220.00	4.03	-	-	-	20.50	0.48	-	500
Apr-25 w0 230.00	0.93	-	-	-	19.75	0.17	-	5
May-25 240.00	0.15	-	-	-	17.58	0.03	-	1
Jun-25 175.00	44.12	-	-	-	30.56	1.00	-	5
Jun-25 190.00	29.41	-	-	-	27.64	0.96	-	5
Jun-25 195.00	24.69	-	-	-	26.66	0.93	-	5
Jun-25 200.00	20.11	-	-	-	25.69	0.88	-	3
Jun-25 220.00	5.94	-	-	-	21.89	0.46	-	5
Jun-25 230.00	2.49	-	-	-	20.83	0.23	-	28
Sep-25 175.00	44.18	-	-	-	28.51	0.98	-	5
Sep-25 180.00	39.31	-	-	-	27.80	0.97	-	5
Sep-25 190.00	30.04	-	-	-	26.36	0.89	-	5
Sep-25 200.00	21.72	-	-	-	24.93	0.77	-	5
Sep-25 210.00	14.77	-	-	-	23.50	0.60	-	5
Sep-25 230.00	5.82	-	-	-	21.32	0.31	-	20
Sep-25 240.00	3.32	-	-	-	20.50	0.21	-	15
Dec-25 210.00	17.26	-	-	-	22.43	0.57	-	1
Dec-25 220.00	12.06	-	-	-	21.31	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 195.00	0.14	-	-	-	24.72	-0.03	-	5
Apr-25 w0 200.00	0.32	-	-	-	23.80	-0.06	-	123
Apr-25 w0 210.00	1.45	-	-	-	21.95	-0.21	-	5
May-25 185.00	0.72	-	-	-	24.44	-0.08	-	1
Jun-25 155.00	0.16	-	-	-	29.57	-0.01	-	1
Jun-25 160.00	0.24	-	-	-	28.60	-0.02	-	1
Jun-25 180.00	1.11	-	-	-	24.70	-0.09	-	5
Jun-25 185.00	1.57	-	-	-	23.72	-0.12	-	1
Jun-25 195.00	3.06	-	-	-	21.77	-0.23	-	9
Jun-25 230.00	21.19	-	-	-	15.94	-0.89	-	5
Sep-25 130.00	0.18	-	-	-	31.64	-0.01	-	1
Sep-25 185.00	4.00	-	-	-	23.76	-0.19	-	5
Sep-25 195.00	6.20	-	-	-	22.33	-0.28	-	5
Sep-25 210.00	11.30	-	-	-	20.18	-0.47	-	5
Sep-25 230.00	23.25	-	-	-	18.00	-0.76	-	5
Dec-25 155.00	1.55	-	-	-	26.33	-0.07	-	5
Dec-25 200.00	9.52	-	-	-	20.98	-0.34	-	5

	Previous Close	10.25		26/03/25
	ALMIRALL Close	10.03		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	0.09	-	-	-	25.76	0.25	-	20
Jun-25 9.25	0.96	-	-	-	25.89	0.79	-	36
Jun-25 9.50	0.78	-	-	-	25.85	0.71	-	37
Jun-25 10.00	0.50	-	-	-	25.76	0.54	-	11
Sep-25 10.50	0.49	-	-	-	25.79	0.42	-	2

	Previous Close	74.82		26/03/25
	AMADEUS Close	73.82		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 72.00	2.71	-	-	-	21.64	0.70	-	1
Apr-25 w0 76.00	0.64	-	-	-	19.61	0.29	-	2
Apr-25 w0 78.00	0.23	-	-	-	19.22	0.13	-	25
May-25 76.00	1.44	-	-	-	20.16	0.38	-	25
May-25 80.00	0.42	0.50	0.50	0.50	19.40	0.15	25	25
Jun-25 52.00	22.25	-	-	-	38.70	0.98	-	25
Jun-25 56.00	18.37	-	-	-	35.38	0.96	-	3
Jun-25 60.00	14.57	-	-	-	32.05	0.93	-	7
Jun-25 62.00	12.71	-	-	-	30.39	0.90	-	8
Jun-25 64.00	10.90	-	-	-	28.73	0.87	-	3
Jun-25 66.00	9.12	-	-	-	27.07	0.83	-	10
Jun-25 68.00	7.45	-	-	-	25.41	0.78	-	2
Jun-25 70.00	5.85	-	-	-	23.74	0.71	-	50
Jun-25 72.00	4.37	-	-	-	22.08	0.63	-	28
Jun-25 74.00	3.06	-	-	-	20.54	0.53	-	60
Jun-25 76.00	2.14	-	-	-	20.23	0.42	-	58
Jun-25 78.00	1.42	-	-	-	19.91	0.32	-	25
Jun-25 80.00	0.90	-	-	-	19.59	0.23	-	81
Jun-25 82.00	0.54	-	-	-	19.28	0.15	-	1
Jun-25 84.00	0.30	-	-	-	18.96	0.10	-	5
Sep-25 49.00	25.33	-	-	-	37.61	0.97	-	25
Sep-25 52.00	22.46	-	-	-	35.69	0.95	-	25
Sep-25 64.00	11.65	-	-	-	28.00	0.81	-	25
Sep-25 66.00	9.99	-	-	-	26.71	0.77	-	6
Sep-25 68.00	8.44	-	-	-	25.43	0.72	-	75
Sep-25 70.00	6.95	-	-	-	24.15	0.67	-	26
Sep-25 74.00	4.35	-	-	-	21.67	0.53	-	76
Sep-25 76.00	3.40	-	-	-	21.37	0.45	-	102
Sep-25 78.00	2.65	-	-	-	21.06	0.38	-	75
Sep-25 80.00	2.00	-	-	-	20.75	0.31	-	155
Sep-25 82.00	1.46	-	-	-	20.44	0.25	-	100
Sep-25 84.00	1.07	-	-	-	20.14	0.20	-	35
Dec-25 64.00	12.53	-	-	-	27.33	0.77	-	35
Dec-25 72.00	6.75	-	-	-	22.85	0.60	-	25
Dec-25 76.00	4.60	-	-	-	21.55	0.48	-	76
Dec-25 78.00	3.79	-	-	-	21.30	0.43	-	50
Dec-25 80.00	3.07	-	-	-	21.05	0.37	-	58
Dec-25 82.00	2.47	-	-	-	20.80	0.32	-	125
Dec-25 84.00	1.94	1.91	1.91	1.91	20.54	0.27	25	36
Dec-25 86.00	1.51	-	-	-	20.29	0.22	-	75
Dec-25 88.00	1.15	-	-	-	20.04	0.18	-	50
Mar-26 49.00	25.69	-	-	-	33.10	0.93	-	50
Mar-26 50.00	24.77	-	-	-	32.65	0.93	-	100
Jun-26 64.00	13.73	-	-	-	25.98	0.74	-	1
Jun-26 80.00	4.60	-	-	-	21.19	0.42	-	1
Dec-26 58.00	19.03	-	-	-	27.98	0.81	-	25
Dec-26 64.00	14.72	-	-	-	26.01	0.73	-	25
Dec-26 66.00	13.37	-	-	-	25.35	0.70	-	25
Dec-26 72.00	9.61	-	-	-	23.37	0.60	-	25
Jun-27 52.00	24.57	-	-	-	30.20	0.85	-	25
Jun-27 58.00	20.11	-	-	-	28.41	0.79	-	25
Jun-27 62.00	17.30	-	-	-	27.22	0.74	-	50
Jun-27 66.00	14.72	-	-	-	26.03	0.69	-	25
Jun-27 68.00	13.48	-	-	-	25.43	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	0.02	-	-	-	30.51	-0.01	-	1
Apr-25 w0 64.00	0.04	-	-	-	28.74	-0.02	-	3
Apr-25 w0 68.00	0.18	-	-	-	25.20	-0.08	-	10
Apr-25 w0 72.00	0.79	-	-	-	21.66	-0.30	-	2
Apr-25 w0 74.00	1.50	1.32	1.32	1.32	20.02	-0.50	1	2
Apr-25 w0 78.00	4.33	-	-	-	19.24	-0.88	-	25
Apr-25 w0 80.00	6.19	-	-	-	18.85	-0.97	-	25
May-25 56.00	0.05	-	-	-	35.47	-0.01	-	3
May-25 58.00	0.08	-	-	-	33.73	-0.02	-	3
Jun-25 39.00	0.01	-	-	-	48.45	-	-	34
Jun-25 40.00	0.01	-	-	-	47.62	-	-	25
Jun-25 41.00	0.02	-	-	-	46.79	-	-	25
Jun-25 44.00	0.03	-	-	-	44.30	-0.01	-	25
Jun-25 45.00	0.04	-	-	-	43.47	-0.01	-	25
Jun-25 46.00	0.04	-	-	-	42.63	-0.01	-	25
Jun-25 47.00	0.05	-	-	-	41.80	-0.01	-	25
Jun-25 48.00	0.06	-	-	-	40.97	-0.01	-	30
Jun-25 50.00	0.08	-	-	-	39.31	-0.01	-	26
Jun-25 52.00	0.11	-	-	-	37.65	-0.02	-	25
Jun-25 54.00	0.15	-	-	-	35.99	-0.03	-	32
Jun-25 58.00	0.27	-	-	-	32.66	-0.05	-	75
Jun-25 60.00	0.36	-	-	-	31.00	-0.07	-	51
Jun-25 62.00	0.49	-	-	-	29.34	-0.09	-	31
Jun-25 64.00	0.65	-	-	-	27.68	-0.12	-	26
Jun-25 66.00	0.85	-	-	-	26.02	-0.16	-	350
Jun-25 68.00	1.15	0.95	0.95	0.95	24.36	-0.21	25	180
Jun-25 70.00	1.52	-	-	-	22.69	-0.28	-	40
Jun-25 72.00	2.02	2.05	2.05	2.05	21.03	-0.37	25	50
Sep-25 43.00	0.15	-	-	-	39.46	-0.02	-	25
Sep-25 44.00	0.17	-	-	-	38.82	-0.02	-	25
Sep-25 48.00	0.28	-	-	-	36.26	-0.03	-	25
Sep-25 49.00	0.32	-	-	-	35.61	-0.04	-	25
Sep-25 50.00	0.36	-	-	-	34.97	-0.04	-	1
Sep-25 52.00	0.43	-	-	-	33.69	-0.05	-	1,000
Sep-25 56.00	0.69	-	-	-	31.13	-0.09	-	52
Sep-25 58.00	0.84	-	-	-	29.84	-0.11	-	25
Sep-25 60.00	1.05	-	-	-	28.56	-0.13	-	1
Sep-25 62.00	1.26	-	-	-	27.28	-0.16	-	210
Sep-25 64.00	1.58	-	-	-	26.00	-0.20	-	75
Sep-25 66.00	1.89	-	-	-	24.71	-0.24	-	101
Sep-25 68.00	2.35	-	-	-	23.43	-0.29	-	175
Sep-25 70.00	2.83	-	-	-	22.15	-0.35	-	50
Dec-25 39.00	0.21	-	-	-	39.59	-0.02	-	25
Dec-25 40.00	0.23	-	-	-	39.03	-0.02	-	25
Dec-25 44.00	0.38	0.34	0.34	0.34	36.79	-0.04	25	25
Dec-25 45.00	0.42	0.37	0.37	0.37	36.23	-0.04	25	27
Dec-25 46.00	0.46	0.40	0.40	0.40	35.67	-0.04	25	25
Dec-25 47.00	0.50	-	-	-	35.11	-0.05	-	25
Dec-25 48.00	0.55	-	-	-	34.55	-0.05	-	50
Dec-25 49.00	0.62	-	-	-	33.99	-0.06	-	25
Dec-25 50.00	0.69	-	-	-	33.43	-0.07	-	501
Dec-25 52.00	0.83	-	-	-	32.31	-0.08	-	25
Dec-25 54.00	0.98	-	-	-	31.19	-0.09	-	25
Dec-25 56.00	1.19	-	-	-	30.07	-0.11	-	50
Dec-25 58.00	1.40	-	-	-	28.95	-0.14	-	125
Dec-25 60.00	1.65	-	-	-	27.83	-0.16	-	185
Dec-25 62.00	1.97	-	-	-	26.71	-0.19	-	92
Dec-25 64.00	2.28	-	-	-	25.59	-0.22	-	75
Dec-25 66.00	2.71	-	-	-	24.47	-0.26	-	75
Dec-25 68.00	3.17	-	-	-	23.35	-0.31	-	25
Dec-25 70.00	3.72	-	-	-	22.23	-0.36	-	26
Dec-25 72.00	4.35	-	-	-	21.11	-0.41	-	1
Dec-25 74.00	5.11	-	-	-	20.07	-0.48	-	1
Mar-26 50.00	0.89	-	-	-	30.86	-0.08	-	1
Jun-26 50.00	1.12	-	-	-	29.91	-0.09	-	28
Jun-26 52.00	1.36	-	-	-	29.11	-0.11	-	27
Jun-26 60.00	2.54	-	-	-	25.89	-0.19	-	43
Jun-26 62.00	2.90	-	-	-	25.09	-0.22	-	49
Jun-26 64.00	3.39	-	-	-	24.29	-0.25	-	28
Sep-26 64.00	3.89	-	-	-	23.50	-0.27	-	25
Sep-26 66.00	4.39	-	-	-	22.79	-0.30	-	25
Sep-26 68.00	5.05	-	-	-	22.08	-0.34	-	25
Sep-26 70.00	5.69	-	-	-	21.36	-0.38	-	25
Dec-26 62.00	3.74	-	-	-	23.78	-0.24	-	2
Dec-26 68.00	5.42	-	-	-	21.80	-0.34	-	1
Jun-27 44.00	1.24	-	-	-	28.63	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	2.62	-	-	-	21.06	0.38	-	2

	Previous Close	29.50		26/03/25
	ARCELORMITTAL Close	28.93		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	2.39	-	-	-	41.26	0.77	-	5
Apr-25 w0 29.00	1.11	1.04	1.04	1.04	39.57	0.52	4	4
Apr-25 w0 33.00	0.10	-	-	-	37.55	0.09	-	1
Apr-25 w0 34.00	0.05	-	-	-	37.04	0.04	-	2
May-25 33.00	0.42	-	-	-	37.47	0.20	-	3
May-25 34.00	0.27	-	-	-	37.22	0.14	-	2
Jun-25 24.00	5.40	-	-	-	40.59	0.86	-	40
Jun-25 25.00	4.59	-	-	-	39.81	0.81	-	113
Jun-25 29.00	2.01	-	-	-	36.72	0.53	-	5
Jun-25 30.00	1.58	-	-	-	36.64	0.45	-	15
Jun-25 31.00	1.24	-	-	-	36.56	0.38	-	1
Jun-25 33.00	0.71	-	-	-	36.40	0.25	-	4
Jun-25 35.00	0.39	-	-	-	36.24	0.16	-	1
Jun-25 39.00	0.10	-	-	-	35.92	0.05	-	5
Sep-25 21.00	8.43	-	-	-	41.92	0.90	-	2
Sep-25 26.00	4.64	-	-	-	38.17	0.71	-	5
Sep-25 28.00	3.43	-	-	-	36.68	0.61	-	16
Sep-25 29.00	2.89	-	-	-	35.96	0.55	-	1
Sep-25 30.00	2.45	-	-	-	35.63	0.50	-	10
Sep-25 32.00	1.71	-	-	-	34.99	0.39	-	1
Dec-25 20.00	9.55	-	-	-	41.03	0.90	-	1
Dec-25 21.00	8.72	-	-	-	40.39	0.87	-	2
Dec-25 24.00	6.46	-	-	-	38.45	0.78	-	13
Dec-25 25.00	5.79	-	-	-	37.81	0.74	-	3
Dec-25 27.00	4.54	-	-	-	36.52	0.65	-	6
Dec-25 28.00	3.97	-	-	-	35.87	0.61	-	9
Dec-25 32.00	2.28	-	-	-	34.63	0.43	-	50
Jun-29 24.00	9.60	-	-	-	33.76	0.75	-	1
Dec-29 30.00	7.58	-	-	-	33.12	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.04	-	-	-	42.23	-0.03	-	8
Apr-25 w0 25.00	0.09	-	-	-	41.38	-0.07	-	2
Apr-25 w0 26.00	0.20	-	-	-	40.53	-0.13	-	2
Apr-25 w0 27.00	0.38	-	-	-	39.68	-0.22	-	4
Apr-25 w0 28.00	0.67	0.60	0.60	0.60	38.82	-0.34	1	5
Apr-25 w0 29.00	1.10	-	-	-	37.99	-0.49	-	12
May-25 26.00	0.60	0.52	0.52	0.52	39.63	-0.22	1	1
Jun-25 19.00	0.04	-	-	-	43.32	-0.02	-	2
Jun-25 20.00	0.07	-	-	-	42.54	-0.03	-	11
Jun-25 22.00	0.20	-	-	-	40.97	-0.07	-	133
Jun-25 23.00	0.30	-	-	-	40.19	-0.10	-	1
Jun-25 24.00	0.46	-	-	-	39.40	-0.15	-	5
Jun-25 25.00	0.65	-	-	-	38.62	-0.20	-	12
Jun-25 27.00	1.22	-	-	-	37.05	-0.32	-	23
Sep-25 15.50	0.05	-	-	-	44.76	-0.01	-	4
Sep-25 26.00	1.58	1.45	1.45	1.45	36.89	-0.29	3	3
Dec-25 15.50	0.14	-	-	-	42.74	-0.03	-	4
Dec-25 16.50	0.20	-	-	-	42.09	-0.04	-	2
Dec-25 20.00	0.59	-	-	-	39.83	-0.11	-	2
Dec-25 23.00	1.19	-	-	-	37.90	-0.19	-	3
Dec-25 24.00	1.44	-	-	-	37.25	-0.23	-	1
Dec-25 25.00	1.76	-	-	-	36.61	-0.27	-	1

	Previous Close	5.25		26/03/25
	ATRESMEDIA Close	5.30		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.90	0.50	-	-	-	26.43	0.79	-	10
Sep-25 4.80	0.58	-	-	-	24.66	0.83	-	13
Sep-25 5.25	0.26	-	-	-	22.71	0.57	-	7
Dec-25 3.00	2.31	-	-	-	29.31	1.00	-	1
Dec-25 4.80	0.58	-	-	-	24.22	0.82	-	1
Dec-25 5.00	0.44	-	-	-	23.65	0.71	-	8
Mar-26 5.25	0.32	0.23	0.23	0.23	23.90	0.53	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.02	-	-	-	22.95	-0.09	-	5
Dec-25 4.90	0.41	-	-	-	19.75	-0.55	-	2

	Previous Close	2.81		26/03/25
	B.SABADELL Close	2.66		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.80	0.07	-	-	-	30.42	0.36	-	10
Jun-25 2.60	0.20	-	-	-	30.59	0.61	-	1
Jun-25 2.70	0.15	-	-	-	30.44	0.51	-	10
Jun-25 2.90	0.08	-	-	-	30.36	0.32	-	10
Sep-25 2.00	0.70	-	-	-	31.27	0.94	-	6
Sep-25 2.70	0.20	-	-	-	29.58	0.53	-	800
Sep-25 3.00	0.10	-	-	-	29.36	0.32	-	5
Sep-25 3.10	0.07	-	-	-	29.28	0.26	-	100
Dec-25 2.60	0.29	-	-	-	30.21	0.59	-	5
Dec-25 2.90	0.17	0.10	0.10	0.10	29.90	0.41	3	13
Dec-25 3.00	0.14	0.10	0.10	0.10	29.82	0.36	7	7
Dec-25 3.30	0.08	-	-	-	29.55	0.23	-	5
Mar-26 0.75	1.92	2.05	2.05	2.05	34.86	1.00	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	25.83	-	-	25
Apr-25 w0 2.70	0.08	-	-	-	24.49	-0.57	-	60
May-25 2.50	0.03	-	-	-	24.96	-0.23	-	5
May-25 2.60	0.07	-	-	-	24.78	-0.37	-	1
May-25 2.70	0.11	-	-	-	24.67	-0.53	-	3
May-25 2.80	0.18	0.20	0.20	0.20	24.65	-0.68	1	11
Jun-25 1.00	-	-	-	-	29.86	-	-	4,765
Jun-25 1.10	-	-	-	-	29.63	-	-	2,350
Jun-25 1.20	-	-	-	-	29.41	-	-	1
Jun-25 1.40	-	-	-	-	28.96	-	-	5,248
Jun-25 1.60	-	-	-	-	28.51	-	-	20
Jun-25 1.70	-	-	-	-	28.28	-	-	4
Jun-25 1.80	-	-	-	-	28.06	-	-	31
Jun-25 1.90	-	-	-	-	27.83	-	-	550
Jun-25 2.00	-	-	-	-	27.61	-0.01	-	504
Jun-25 2.40	0.04	-	-	-	26.70	-0.18	-	3
Jun-25 2.70	0.15	-	-	-	26.10	-0.50	-	1
Jun-25 2.90	0.28	-	-	-	26.02	-0.72	-	10
Sep-25 1.80	-	-	-	-	26.04	-0.01	-	4
Sep-25 2.40	0.08	0.11	0.11	0.11	24.54	-0.27	1	1
Sep-25 2.50	0.12	0.14	0.14	0.14	24.29	-0.36	1	3
Sep-25 2.60	0.16	-	-	-	24.04	-0.45	-	25
Sep-25 2.80	0.28	-	-	-	23.78	-0.62	-	1
Dec-25 1.60	-	-	-	-	25.52	-0.01	-	10,000
Dec-25 2.20	0.06	-	-	-	24.54	-0.17	-	3
Dec-25 2.30	0.08	-	-	-	24.38	-0.23	-	40
Dec-25 2.50	0.15	-	-	-	24.06	-0.36	-	201
Dec-25 2.60	0.20	0.22	0.22	0.22	23.89	-0.44	1	1
Dec-25 2.80	0.31	-	-	-	23.67	-0.59	-	1

	Previous Close	10.58		26/03/25
	BANKINTER Close	10.58		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.72	-	-	-	28.23	0.70	-	20
Jun-25 6.00	4.58	-	-	-	37.70	1.00	-	5
Jun-25 6.75	3.83	-	-	-	35.69	1.00	-	3
Jun-25 7.50	3.08	-	-	-	33.68	1.00	-	44
Jun-25 7.75	2.83	-	-	-	33.01	1.00	-	47
Jun-25 8.25	2.33	-	-	-	31.67	1.00	-	27
Jun-25 8.50	2.08	-	-	-	31.00	0.98	-	2
Jun-25 8.75	1.84	-	-	-	30.33	0.95	-	2
Jun-25 10.50	0.53	-	-	-	25.64	0.53	-	2
Sep-25 6.25	4.33	-	-	-	31.34	1.00	-	1
Sep-25 6.50	4.08	-	-	-	30.97	1.00	-	1
Sep-25 7.00	3.58	-	-	-	30.23	1.00	-	4
Sep-25 7.25	3.33	-	-	-	29.86	1.00	-	10
Sep-25 7.50	3.08	-	-	-	29.49	1.00	-	2
Sep-25 7.75	2.83	-	-	-	29.12	1.00	-	5
Sep-25 10.50	0.71	-	-	-	25.04	0.53	-	100
Sep-25 11.00	0.48	-	-	-	24.26	0.42	-	25
Dec-25 6.75	3.83	-	-	-	29.40	1.00	-	346
Dec-25 7.25	3.33	-	-	-	28.86	1.00	-	322
Dec-25 7.75	2.83	-	-	-	28.33	1.00	-	49
Dec-25 8.00	2.59	-	-	-	28.06	0.95	-	12
Dec-25 8.25	2.36	-	-	-	27.79	0.89	-	2
Dec-25 8.50	2.16	-	-	-	27.52	0.86	-	10
Dec-25 9.25	1.59	-	-	-	26.72	0.76	-	3
Dec-25 9.50	1.42	-	-	-	26.45	0.72	-	8
Mar-26 4.50	6.08	-	-	-	30.81	1.00	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	34.13	-	-	1
Apr-25 w0 10.00	0.10	-	-	-	27.11	-0.24	-	7
May-25 10.00	0.22	-	-	-	26.99	-0.30	-	1
May-25 12.00	1.55	-	-	-	23.31	-0.95	-	3
Jun-25 3.80	-	-	-	-	41.75	-	-	1
Jun-25 6.25	-	-	-	-	35.19	-	-	4
Jun-25 6.50	-	-	-	-	34.52	-	-	1,005
Jun-25 6.75	-	-	-	-	33.85	-	-	3
Jun-25 7.00	-	-	-	-	33.18	-	-	2
Jun-25 7.25	-	-	-	-	32.51	-0.01	-	10
Sep-25 6.00	-	-	-	-	29.27	-	-	4
Sep-25 7.50	0.03	-	-	-	27.05	-0.03	-	2
Sep-25 7.75	0.04	-	-	-	26.68	-0.05	-	1
Sep-25 8.00	0.05	-	-	-	26.30	-0.06	-	5
Sep-25 8.75	0.14	-	-	-	25.19	-0.14	-	1
Dec-25 6.00	0.01	-	-	-	27.12	-0.01	-	6
Dec-25 6.50	0.02	-	-	-	26.59	-0.02	-	1,000
Dec-25 7.50	0.07	-	-	-	25.52	-0.07	-	5
Dec-25 8.00	0.12	-	-	-	24.98	-0.11	-	35
Mar-26 5.50	0.01	-	-	-	27.67	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.92	-	-	-	29.94	0.96	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	32.51	-0.01	-	1

	Previous Close	13.44		26/03/25
	BBVA Close	13.33		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.36	0.35	0.35	0.35	35.53	0.83	2	8
Mar-25 w4 13.50	0.07	0.10	0.10	0.10	33.94	0.31	5	2
Mar-25 w4 14.00	-	-	-	-	33.28	0.02	-	10
Apr-25 w1 13.50	0.22	-	-	-	34.78	0.42	-	10
Apr-25 w1 14.00	0.07	-	-	-	34.23	0.19	-	10
Apr-25 w0 9.25	4.08	-	-	-	51.21	1.00	-	2
Apr-25 w0 9.75	3.58	-	-	-	49.12	1.00	-	150
Apr-25 w0 11.00	2.34	-	-	-	43.90	0.99	-	100
Apr-25 w0 11.50	1.85	-	-	-	41.81	0.97	-	450
Apr-25 w0 12.00	1.37	-	-	-	39.73	0.92	-	275
Apr-25 w0 12.50	0.93	0.92	0.92	0.92	37.64	0.82	150	780
Apr-25 w0 13.00	0.56	0.55	0.55	0.55	35.55	0.65	150	400
Apr-25 w0 13.50	0.29	-	-	-	34.12	0.43	-	85
Apr-25 w0 14.00	0.13	-	-	-	33.92	0.24	-	83
Apr-25 w0 14.50	0.05	0.05	0.05	0.05	33.72	0.11	2	4
Apr-25 w0 15.00	0.02	-	-	-	33.52	0.05	-	20
May-25 9.75	3.58	-	-	-	48.74	1.00	-	150
May-25 10.00	3.33	-	-	-	47.69	1.00	-	150
May-25 11.00	2.35	-	-	-	43.49	0.97	-	150
May-25 13.00	0.69	-	-	-	35.09	0.58	-	340
May-25 13.50	0.44	-	-	-	33.66	0.42	-	10
May-25 14.00	0.28	-	-	-	33.50	0.30	-	113
May-25 14.50	0.17	-	-	-	33.34	0.20	-	10
May-25 15.00	0.10	-	-	-	33.18	0.13	-	10
May-25 15.50	0.06	-	-	-	33.01	0.08	-	10
Jun-25 7.50	5.83	-	-	-	55.13	1.00	-	10
Jun-25 7.75	5.58	-	-	-	54.13	1.00	-	150
Jun-25 8.00	5.33	-	-	-	53.14	1.00	-	300
Jun-25 8.25	5.08	-	-	-	52.15	1.00	-	1
Jun-25 8.75	4.58	-	-	-	50.16	1.00	-	144
Jun-25 9.00	4.33	-	-	-	49.16	1.00	-	10,039
Jun-25 9.25	4.08	-	-	-	48.17	1.00	-	9
Jun-25 9.50	3.83	-	-	-	47.17	1.00	-	1,601
Jun-25 9.75	3.58	-	-	-	46.18	1.00	-	448
Jun-25 10.00	3.34	-	-	-	45.19	0.99	-	14,335
Jun-25 10.50	2.85	-	-	-	43.20	0.97	-	108
Jun-25 11.00	2.38	-	-	-	41.21	0.93	-	460
Jun-25 11.50	1.93	-	-	-	39.22	0.86	-	151
Jun-25 12.00	1.52	-	-	-	37.23	0.76	-	104
Jun-25 12.50	1.15	-	-	-	35.24	0.66	-	20
Jun-25 13.00	0.84	-	-	-	33.25	0.54	-	1,056
Jun-25 13.50	0.59	-	-	-	31.90	0.43	-	215
Jun-25 14.00	0.42	0.40	0.40	0.40	31.74	0.34	5	63
Jun-25 14.50	0.30	-	-	-	31.58	0.26	-	10,630
Jun-25 15.00	0.20	-	-	-	31.42	0.19	-	19
Jun-25 15.50	0.13	-	-	-	31.25	0.14	-	10
Sep-25 8.50	4.83	-	-	-	45.79	1.00	-	2
Sep-25 8.75	4.58	-	-	-	45.05	1.00	-	2
Sep-25 9.00	4.34	-	-	-	44.30	0.99	-	1
Sep-25 9.25	4.09	-	-	-	43.56	0.98	-	100
Sep-25 9.50	3.85	-	-	-	42.82	0.96	-	10
Sep-25 9.75	3.62	-	-	-	42.07	0.94	-	878
Sep-25 10.00	3.39	-	-	-	41.33	0.92	-	639
Sep-25 10.50	2.95	-	-	-	39.84	0.85	-	1,100
Sep-25 11.00	2.54	-	-	-	38.35	0.80	-	17
Sep-25 11.50	2.17	-	-	-	36.86	0.73	-	102
Sep-25 12.00	1.81	-	-	-	35.37	0.68	-	198
Sep-25 12.50	1.50	-	-	-	33.89	0.62	-	161
Sep-25 13.00	1.19	-	-	-	32.40	0.55	-	168
Sep-25 13.50	0.95	0.98	0.98	0.98	31.34	0.48	20	1,469
Sep-25 14.00	0.76	-	-	-	31.09	0.42	-	22
Sep-25 14.50	0.59	-	-	-	30.84	0.35	-	6
Sep-25 15.00	0.47	-	-	-	30.59	0.29	-	2
Sep-25 15.50	0.35	-	-	-	30.34	0.24	-	2
Sep-25 17.00	0.15	-	-	-	29.59	0.12	-	80
Sep-25 17.50	0.11	-	-	-	29.34	0.09	-	10
Dec-25 7.25	6.08	-	-	-	47.28	1.00	-	16
Dec-25 7.50	5.83	-	-	-	46.66	1.00	-	50
Dec-25 7.75	5.58	-	-	-	46.04	1.00	-	100
Dec-25 8.00	5.33	-	-	-	45.42	1.00	-	14
Dec-25 8.50	4.83	-	-	-	44.18	1.00	-	1
Dec-25 8.75	4.59	-	-	-	43.56	0.99	-	105
Dec-25 9.00	4.35	-	-	-	42.94	0.97	-	2
Dec-25 9.25	4.11	-	-	-	42.32	0.95	-	102
Dec-25 9.50	3.88	-	-	-	41.70	0.92	-	2
Dec-25 9.75	3.67	-	-	-	41.08	0.90	-	17
Dec-25 10.00	3.46	-	-	-	40.46	0.87	-	25
Dec-25 10.50	3.05	-	-	-	39.23	0.81	-	575
Dec-25 11.00	2.68	-	-	-	37.99	0.76	-	10,118
Dec-25 11.50	2.32	-	-	-	36.75	0.72	-	263
Dec-25 12.00	1.99	-	-	-	35.51	0.67	-	10,214
Dec-25 12.50	1.68	-	-	-	34.27	0.61	-	689
Dec-25 13.00	1.40	-	-	-	33.03	0.56	-	5,216
Dec-25 13.50	1.15	1.16	1.16	1.16	32.14	0.50	10	605
Dec-25 14.00	0.96	-	-	-	31.88	0.44	-	363
Dec-25 14.50	0.80	0.80	0.80	0.80	31.61	0.39	22	70
Dec-25 15.00	0.65	-	-	-	31.35	0.34	-	68
Dec-25 15.50	0.53	-	-	-	31.09	0.29	-	43
Dec-25 16.00	0.43	-	-	-	30.82	0.25	-	66
Dec-25 16.50	0.35	-	-	-	30.56	0.21	-	12
Dec-25 17.00	0.27	-	-	-	30.30	0.17	-	10
Dec-25 17.50	0.22	-	-	-	30.04	0.14	-	10
Mar-26 5.25	8.08	-	-	-	48.97	1.00	-	10
Mar-26 6.75	6.58	6.79	6.79	6.79	45.75	1.00	1	1
Mar-26 7.25	6.08	-	-	-	44.67	1.00	-	6
Mar-26 8.25	5.08	-	-	-	42.52	1.00	-	1
Mar-26 9.00	4.37	-	-	-	40.90	0.95	-	3,205
Mar-26 9.25	4.15	-	-	-	40.37	0.90	-	325
Mar-26 9.50	3.93	-	-	-	39.83	0.86	-	25
Mar-26 10.00	3.53	-	-	-	38.75	0.82	-	25
Mar-26 10.50	3.17	-	-	-	37.68	0.78	-	75
Mar-26 11.00	2.81	-	-	-	36.60	0.74	-	125
Mar-26 11.50	2.47	-	-	-	35.53	0.70	-	25
Mar-26 12.00	2.16	-	-	-	34.45	0.66	-	13
Mar-26 12.50	1.85	-	-	-	33.37	0.61	-	300
Mar-26 13.00	1.58	-	-	-	32.30	0.56	-	300
Mar-26 13.50	1.34	-	-	-	31.49	0.51	-	300
Mar-26 14.00	1.14	-	-	-	31.18	0.46	-	600
Mar-26 14.50	0.98	-	-	-	30.87	0.41	-	150
Jun-26 7.75	5.58	-	-	-	44.27	1.00	-	150
Jun-26 8.25	5.08	-	-	-	43.19	1.00	-	150
Jun-26 8.50	4.84	-	-	-	42.64	0.99	-	150
Jun-26 8.75	4.61	-	-	-	42.10	0.96	-	300
Jun-26 9.00	4.39	-	-	-	41.55	0.92	-	350
Jun-26 9.25	4.17	-	-	-	41.01	0.89	-	225
Jun-26 9.50	3.95	-	-	-	40.46	0.85	-	225
Jun-26 9.75	3.77	-	-	-	39.92	0.83	-	150
Jun-26 10.00	3.58	-	-	-	39.38	0.81	-	25
Jun-26 10.50	3.21	-	-	-	38.29	0.78	-	50
Jun-26 11.00	2.87	-	-	-	37.20	0.74	-	125
Jun-26 11.50	2.54	-	-	-	36.11	0.70	-	2,750
Jun-26 12.00	2.23	-	-	-	35.02	0.65	-	196
Jun-26 12.50	1.94	-	-	-	33.94	0.61	-	50
Jun-26 13.00	1.67	-	-	-	32.85	0.56	-	25
Sep-26 8.50	4.86	-	-	-	41.38	0.96	-	450
Sep-26 8.75	4.64	-	-	-	40.90	0.93	-	300
Sep-26 9.00	4.42	-	-	-	40.41	0.89	-	650
Sep-26 9.25	4.21	-	-	-	39.92	0.85	-	600
Sep-26 9.50	4.02	-	-	-	39.43	0.83	-	700
Sep-26 9.75	3.83	-	-	-	38.95	0.82	-	500
Sep-26 10.00	3.65	-	-	-	38.46	0.80	-	325
Sep-26 10.50	3.30	-	-	-	37.48	0.77	-	75
Sep-26 11.00	2.96	-	-	-	36.51	0.73	-	50
Sep-26 11.50	2.65	-	-	-	35.53	0.69	-	25
Sep-26 12.50	2.06	-	-	-	33.58	0.61	-	200
Sep-26 13.00	1.81	-	-	-	32.60	0.56	-	75
Sep-26 13.50	1.56	-	-	-	31.86	0.52	-	75
Sep-26 14.00	1.38	-	-	-	31.53	0.48	-	75
Sep-26 14.50	1.21	-	-	-	31.21	0.44	-	75
Dec-26 8.75	4.66	-	-	-	41.19	0.92	-	150
Dec-26 9.00	4.44	-	-	-	40.73	0.88	-	5,150
Dec-26 9.75	3.88	-	-	-	39.34	0.81	-	25
Dec-26 10.00	3.70	-	-	-	38.88	0.79	-	36
Dec-26 11.00	3.04	-	-	-	37.02	0.72	-	50
Dec-26 11.50	2.73	-	-	-	36.10	0.69	-	1
Dec-26 12.00	2.43	-	-	-	35.17	0.65	-	25
Dec-26 12.50	2.17	-	-	-	34.25	0.61	-	26
Dec-26 13.00	1.91	-	-	-	33.32	0.57	-	25
Mar-27 10.00	3.79	-	-	-	38.93	0.78	-	25
Mar-27 12.00	2.57	-	-	-	35.37	0.65	-	25
Jun-27 8.50	4.87	-	-	-	41.65	0.88	-	100
Jun-27 9.00	4.49	-	-	-	40.77	0.85	-	25
Jun-27 11.50	2.87	-	-	-	36.40	0.68	-	25
Jun-27 12.00	2.60	-	-	-	35.52	0.65	-	25
Jun-27 12.50	2.34	-	-	-	34.64	0.61	-	25
Jun-27 13.00	2.08	-	-	-	33.77	0.57	-	1
Dec-27 6.75	6.58	-	-	-	44.22	0.96	-	300
Dec-27 7.00	6.33	-	-	-	43.80	0.95	-	150
Dec-27 7.25	6.08	-	-	-	43.39	0.94	-	150
Dec-27 7.50	5.83	-	-	-	42.98	0.93	-	150
Dec-27 7.75	5.58	-	-	-	42.56	0.92	-	150
Dec-27 9.75	4.02	-	-	-	39.26	0.79	-	1
Dec-27 10.00	3.87	-	-	-	38.85	0.78	-	7,543
Dec-27 11.00	3.26	-	-	-	37.20	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 13.00	0.03	-	-	-	34.60	-0.16	-	10
Mar-25 w4 13.50	0.24	-	-	-	33.01	-0.70	-	10
Apr-25 w1 12.50	0.05	-	-	-	36.58	-0.12	-	30
Apr-25 w1 13.00	0.15	0.14	0.14	0.14	34.49	-0.31	10	32
Apr-25 w0 9.75	-	-	-	-	46.67	-0.01	-	1
Apr-25 w0 10.00	-	-	-	-	45.63	-0.01	-	5,015
Apr-25 w0 10.50	0.01	-	-	-	43.54	-0.02	-	225
Apr-25 w0 11.00	0.03	-	-	-	41.45	-0.05	-	316
Apr-25 w0 11.50	0.07	-	-	-	39.36	-0.10	-	420
Apr-25 w0 12.00	0.13	-	-	-	37.28	-0.19	-	362
Apr-25 w0 12.50	0.26	0.22	0.22	0.22	35.19	-0.33	20	306
Apr-25 w0 13.00	0.46	-	-	-	33.10	-0.51	-	100
Apr-25 w0 13.50	0.76	-	-	-	31.67	-0.70	-	100
May-25 10.50	0.07	-	-	-	41.38	-0.08	-	150
May-25 12.00	0.28	-	-	-	35.08	-0.26	-	173
May-25 12.50	0.43	-	-	-	32.98	-0.36	-	1
May-25 13.00	0.62	-	-	-	30.88	-0.49	-	80
Jun-25 4.40	-	-	-	-	63.89	-	-	2
Jun-25 5.25	-	-	-	-	60.51	-	-	5
Jun-25 5.75	-	-	-	-	58.52	-	-	10
Jun-25 6.25	-	-	-	-	56.53	-	-	60,000
Jun-25 6.50	-	-	-	-	55.54	-	-	8
Jun-25 6.75	0.01	-	-	-	54.54	-	-	1
Jun-25 7.25	0.01	-	-	-	52.55	-0.01	-	52,350
Jun-25 7.50	0.01	-	-	-	51.56	-0.01	-	257
Jun-25 7.75	0.02	-	-	-	50.56	-0.01	-	335
Jun-25 8.00	0.02	-	-	-	49.57	-0.02	-	15,977
Jun-25 8.25	0.03	-	-	-	48.58	-0.02	-	430
Jun-25 8.50	0.03	-	-	-	47.58	-0.03	-	113
Jun-25 8.75	0.04	-	-	-	46.59	-0.03	-	5,100
Jun-25 9.00	0.05	-	-	-	45.59	-0.04	-	23,762
Jun-25 9.25	0.06	-	-	-	44.60	-0.05	-	1,239
Jun-25 9.50	0.07	-	-	-	43.60	-0.06	-	2,015
Jun-25 9.75	0.09	-	-	-	42.61	-0.07	-	647
Jun-25 10.00	0.11	-	-	-	41.62	-0.08	-	4,665
Jun-25 10.50	0.16	-	-	-	39.63	-0.12	-	11,222
Jun-25 11.00	0.22	-	-	-	37.64	-0.16	-	635
Jun-25 11.50	0.31	-	-	-	35.65	-0.22	-	116
Jun-25 12.00	0.42	-	-	-	33.66	-0.29	-	286
Jun-25 12.50	0.57	-	-	-	31.67	-0.38	-	2,041
Jun-25 13.00	0.76	-	-	-	29.68	-0.48	-	10
Jun-25 13.50	1.02	-	-	-	28.33	-0.59	-	1
Jun-25 14.00	1.36	-	-	-	28.17	-0.69	-	1
Sep-25 6.00	0.02	-	-	-	50.81	-0.01	-	27,511
Sep-25 6.50	0.02	-	-	-	49.32	-0.01	-	5
Sep-25 6.75	0.03	-	-	-	48.57	-0.02	-	2,000
Sep-25 7.50	0.06	-	-	-	46.34	-0.03	-	59
Sep-25 7.75	0.07	-	-	-	45.60	-0.04	-	180
Sep-25 8.00	0.08	-	-	-	44.85	-0.04	-	101
Sep-25 8.25	0.09	-	-	-	44.11	-0.05	-	10
Sep-25 8.50	0.11	-	-	-	43.36	-0.06	-	10
Sep-25 8.75	0.13	-	-	-	42.62	-0.07	-	37
Sep-25 9.00	0.15	-	-	-	41.87	-0.08	-	304
Sep-25 9.25	0.17	-	-	-	41.13	-0.09	-	604
Sep-25 9.50	0.20	-	-	-	40.39	-0.10	-	450
Sep-25 9.75	0.24	-	-	-	39.64	-0.12	-	210
Sep-25 10.00	0.27	-	-	-	38.90	-0.13	-	123
Sep-25 10.50	0.35	-	-	-	37.41	-0.17	-	482
Sep-25 11.00	0.44	-	-	-	35.92	-0.21	-	200
Sep-25 11.50	0.56	-	-	-	34.43	-0.26	-	3
Sep-25 12.00	0.70	-	-	-	32.94	-0.32	-	10,013
Sep-25 13.50	1.31	-	-	-	28.91	-0.54	-	2
Dec-25 3.20	-	-	-	-	54.23	-	-	10
Dec-25 4.20	0.01	-	-	-	51.75	-	-	100
Dec-25 4.30	0.01	-	-	-	51.50	-	-	100
Dec-25 4.40	0.01	-	-	-	51.25	-	-	200
Dec-25 4.50	0.01	-	-	-	51.01	-	-	200
Dec-25 4.60	0.01	-	-	-	50.76	-	-	200
Dec-25 4.70	0.01	-	-	-	50.51	-0.01	-	200
Dec-25 4.80	0.01	-	-	-	50.26	-0.01	-	100
Dec-25 4.90	0.01	-	-	-	50.01	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	49.77	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	49.15	-0.01	-	100
Dec-25 5.50	0.03	-	-	-	48.53	-0.01	-	100
Dec-25 6.00	0.04	-	-	-	47.29	-0.02	-	42
Dec-25 6.25	0.05	-	-	-	46.67	-0.02	-	2,953
Dec-25 7.00	0.09	-	-	-	44.81	-0.04	-	51,800
Dec-25 7.25	0.10	-	-	-	44.20	-0.05	-	150
Dec-25 7.50	0.12	-	-	-	43.58	-0.05	-	2,554
Dec-25 8.00	0.17	-	-	-	42.34	-0.07	-	48,000
Dec-25 8.25	0.19	-	-	-	41.72	-0.08	-	203
Dec-25 8.50	0.22	-	-	-	41.10	-0.09	-	11
Dec-25 8.75	0.25	-	-	-	40.48	-0.10	-	542
Dec-25 9.00	0.29	0.21	0.21	0.21	39.86	-0.12	20	73
Dec-25 9.25	0.32	-	-	-	39.24	-0.13	-	129
Dec-25 9.50	0.36	-	-	-	38.62	-0.14	-	407
Dec-25 9.75	0.41	-	-	-	38.00	-0.16	-	152
Dec-25 10.00	0.46	-	-	-	37.38	-0.18	-	10,095
Dec-25 10.50	0.56	-	-	-	36.15	-0.21	-	256
Dec-25 11.00	0.69	-	-	-	34.91	-0.26	-	572
Dec-25 11.50	0.83	-	-	-	33.67	-0.30	-	21
Dec-25 12.00	1.01	-	-	-	32.43	-0.36	-	12
Dec-25 12.50	1.19	-	-	-	31.19	-0.41	-	10
Dec-25 13.00	1.42	-	-	-	29.95	-0.48	-	3
Dec-25 15.00	2.70	-	-	-	28.27	-0.71	-	50
Mar-26 7.00	0.13	-	-	-	42.21	-0.05	-	2
Mar-26 7.50	0.17	-	-	-	41.13	-0.06	-	5
Mar-26 8.00	0.22	-	-	-	40.06	-0.08	-	8,024
Mar-26 8.25	0.26	-	-	-	39.52	-0.09	-	69,000
Mar-26 8.50	0.29	-	-	-	38.98	-0.10	-	58,003
Mar-26 8.75	0.33	-	-	-	38.44	-0.12	-	5
Mar-26 9.00	0.36	-	-	-	37.90	-0.13	-	55
Mar-26 9.25	0.41	-	-	-	37.37	-0.14	-	25
Mar-26 9.50	0.46	-	-	-	36.83	-0.16	-	125
Mar-26 9.75	0.51	-	-	-	36.29	-0.17	-	125
Mar-26 10.50	0.68	-	-	-	34.68	-0.23	-	10
Mar-26 12.00	1.15	-	-	-	31.45	-0.36	-	10
Mar-26 12.50	1.34	-	-	-	30.37	-0.41	-	170
Jun-26 5.25	0.06	-	-	-	45.12	-0.02	-	1
Jun-26 7.00	0.20	-	-	-	41.32	-0.07	-	23,800
Jun-26 7.25	0.23	-	-	-	40.77	-0.08	-	150
Jun-26 7.50	0.26	-	-	-	40.23	-0.08	-	14,800
Jun-26 7.75	0.30	-	-	-	39.68	-0.10	-	450
Jun-26 8.00	0.33	-	-	-	39.14	-0.11	-	2,800
Jun-26 8.50	0.40	-	-	-	38.05	-0.13	-	25
Jun-26 8.75	0.45	-	-	-	37.51	-0.14	-	75
Jun-26 9.00	0.51	-	-	-	36.96	-0.16	-	150
Jun-26 9.25	0.56	-	-	-	36.42	-0.17	-	275
Jun-26 9.50	0.61	-	-	-	35.87	-0.19	-	485
Jun-26 9.75	0.66	-	-	-	35.33	-0.20	-	1,059
Jun-26 10.00	0.73	-	-	-	34.79	-0.22	-	752
Jun-26 10.50	0.87	-	-	-	33.70	-0.26	-	2,750
Jun-26 11.00	1.01	-	-	-	32.61	-0.30	-	993
Jun-26 11.50	1.19	-	-	-	31.52	-0.34	-	2,752
Jun-26 12.50	1.58	-	-	-	29.35	-0.44	-	25
Jun-26 13.00	1.81	-	-	-	28.26	-0.49	-	50
Sep-26 6.75	0.21	-	-	-	40.18	-0.06	-	1
Sep-26 9.00	0.57	-	-	-	35.79	-0.16	-	674
Sep-26 9.25	0.63	-	-	-	35.30	-0.18	-	368
Sep-26 9.50	0.68	-	-	-	34.81	-0.19	-	25
Sep-26 9.75	0.74	-	-	-	34.33	-0.21	-	200
Sep-26 10.00	0.81	-	-	-	33.84	-0.23	-	150
Sep-26 10.50	0.96	-	-	-	32.86	-0.26	-	300
Sep-26 11.00	1.11	-	-	-	31.89	-0.30	-	300
Sep-26 12.50	1.69	-	-	-	28.96	-0.43	-	50
Dec-26 5.75	0.16	-	-	-	41.58	-0.05	-	150
Dec-26 6.00	0.19	-	-	-	41.12	-0.05	-	10,150
Dec-26 6.25	0.21	-	-	-	40.66	-0.06	-	150
Dec-26 6.50	0.24	-	-	-	40.19	-0.07	-	23,250
Dec-26 6.75	0.28	-	-	-	39.73	-0.08	-	450
Dec-26 7.00	0.32	-	-	-	39.27	-0.09	-	300
Dec-26 7.25	0.35	-	-	-	38.81	-0.10	-	600
Dec-26 7.50	0.39	-	-	-	38.34	-0.11	-	450
Dec-26 7.75	0.43	-	-	-	37.88	-0.12	-	451
Dec-26 8.00	0.48	-	-	-	37.42	-0.13	-	18,450
Dec-26 8.25	0.54	-	-	-	36.95	-0.14	-	15
Dec-26 8.50	0.59	-	-	-	36.49	-0.15	-	25,000
Dec-26 8.75	0.64	-	-	-	36.03	-0.17	-	311
Dec-26 9.00	0.70	-	-	-	35.57	-0.18	-	5,933
Dec-26 9.25	0.76	-	-	-	35.10	-0.20	-	75
Dec-26 9.50	0.83	-	-	-	34.64	-0.21	-	75
Dec-26 9.75	0.90	-	-	-	34.18	-0.23	-	200
Dec-26 10.00	0.98	-	-	-	33.72	-0.24	-	226
Dec-26 10.50	1.12	-	-	-	32.79	-0.28	-	300
Dec-26 11.00	1.30	-	-	-	31.86	-0.31	-	368
Dec-26 13.00	2.14	-	-	-	28.16	-0.48	-	12,500
Mar-27 8.50	0.65	-	-	-	35.91	-0.16	-	25
Mar-27 8.75	0.71	-	-	-	35.47	-0.17	-	25
Mar-27 9.00	0.76	-	-	-	35.02	-0.19	-	25
Mar-27 9.25	0.83	-	-	-	34.58	-0.20	-	25
Mar-27 9.50	0.91	-	-	-	34.13	-0.22	-	30
Mar-27 9.75	0.98	-	-	-	33.69	-0.23	-	25
Jun-27 4.30	0.09	-	-	-	42.21	-0.03	-	1
Jun-27 4.50	0.10	-	-	-	41.86	-0.03	-	1
Jun-27 4.90	0.13	-	-	-	41.16	-0.04	-	150
Jun-27 5.00	0.15	-	-	-	40.99	-0.04	-	300
Jun-27 5.25	0.17	-	-	-	40.55	-0.05	-	298
Jun-27 7.00	0.42	-	-	-	37.49	-0.10	-	2
Jun-27 8.00	0.62	-	-	-	35.73	-0.15	-	1
Jun-27 9.00	0.87	-	-	-	33.98	-0.20	-	7,000
Jun-27 9.75	1.09	-	-	-	32.67	-0.25	-	175
Jun-27 11.00	1.52	-	-	-	30.48	-0.33	-	75
Dec-27 4.40	0.12	-	-	-	40.02	-0.03	-	1
Dec-27 4.90	0.18	-	-	-	39.19	-0.04	-	150
Dec-27 5.00	0.19	-	-	-	39.02	-0.05	-	150
Dec-27 6.50	0.40	-	-	-	36.55	-0.09	-	10
Dec-27 7.00	0.49	-	-	-	35.72	-0.11	-	150
Dec-27 7.25	0.55	-	-	-	35.31	-0.13	-	150
Dec-27 7.75	0.66	-	-	-	34.48	-0.15	-	1
Dec-27 8.50	0.84	-	-	-	33.25	-0.19	-	150
Dec-27 8.75	0.91	-	-	-	32.83	-0.20	-	1
Dec-27 9.00	0.98	-	-	-	32.42	-0.21	-	7,650
Dec-27 9.50	1.12	-	-	-	31.60	-0.24	-	250
Dec-27 10.00	1.29	-	-	-	30.77	-0.27	-	100
Dec-27 10.50	1.47	-	-	-	29.94	-0.31	-	150
Dec-27 11.00	1.65	-	-	-	29.12	-0.34	-	154
Dec-27 13.00	2.53	-	-	-	25.82	-0.50	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	2.45	-	-	-	45.99	0.97	-	20
Apr-25 w0 11.00	1.97	-	-	-	43.90	0.94	-	66
Apr-25 w0 11.50	1.51	-	-	-	41.81	0.88	-	40
Apr-25 w0 12.00	1.09	-	-	-	39.73	0.79	-	80
Apr-25 w0 12.50	0.72	-	-	-	37.64	0.66	-	76
Apr-25 w0 13.00	0.42	-	-	-	35.55	0.49	-	30
May-25 12.00	1.31	-	-	-	39.29	0.72	-	20
May-25 12.50	0.96	-	-	-	37.19	0.63	-	20
May-25 13.00	0.66	-	-	-	35.09	0.52	-	40
Jun-25 8.00	4.99	-	-	-	53.14	0.97	-	5
Jun-25 9.00	4.04	-	-	-	49.16	0.94	-	20
Jun-25 10.00	3.12	-	-	-	45.19	0.90	-	102
Jun-25 12.50	1.13	1.22	1.22	1.22	35.24	0.62	1	-
Jun-25 13.50	0.59	-	-	-	31.90	0.43	-	10
Sep-25 10.00	3.34	-	-	-	41.33	0.85	-	20
Sep-25 11.00	2.54	-	-	-	38.35	0.77	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	-	-	-	-	45.63	-0.01	-	40
Apr-25 w0 10.50	0.01	-	-	-	43.54	-0.02	-	40
Apr-25 w0 11.00	0.03	-	-	-	41.45	-0.05	-	50
Apr-25 w0 12.00	0.13	-	-	-	37.28	-0.19	-	90
Apr-25 w0 12.50	0.26	-	-	-	35.19	-0.33	-	25
Apr-25 w0 13.00	0.46	-	-	-	33.10	-0.51	-	20
May-25 12.00	0.28	-	-	-	35.08	-0.26	-	20
May-25 12.50	0.42	-	-	-	32.98	-0.36	-	20
May-25 13.00	0.62	-	-	-	30.88	-0.49	-	30
Jun-25 7.50	0.01	-	-	-	51.56	-0.01	-	15
Jun-25 8.00	0.02	-	-	-	49.57	-0.02	-	20
Jun-25 8.50	0.03	-	-	-	47.58	-0.03	-	652
Jun-25 9.00	0.05	-	-	-	45.59	-0.04	-	20
Jun-25 10.00	0.11	-	-	-	41.62	-0.08	-	70
Jun-25 13.00	0.75	-	-	-	29.68	-0.47	-	10
Sep-25 8.00	0.08	-	-	-	44.85	-0.04	-	10
Sep-25 9.50	0.20	-	-	-	40.39	-0.10	-	10
Sep-25 10.00	0.27	-	-	-	38.90	-0.13	-	10
Sep-25 10.50	0.34	-	-	-	37.41	-0.17	-	10
Sep-25 11.00	0.44	-	-	-	35.92	-0.21	-	10
Dec-26 10.00	0.96	-	-	-	33.72	-0.23	-	40

	Previous Close	7.50		26/03/25
	CAIXABANK Close	7.41		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.94	-	-	-	36.20	0.94	-	1
Apr-25 w0 7.00	0.50	-	-	-	32.96	0.77	-	10
May-25 7.00	0.52	-	-	-	30.94	0.75	-	1
Jun-25 4.00	3.41	-	-	-	49.17	1.00	-	1
Jun-25 4.80	2.62	-	-	-	44.27	1.00	-	15
Jun-25 4.90	2.52	-	-	-	43.66	1.00	-	23
Jun-25 5.00	2.42	-	-	-	43.05	1.00	-	2
Jun-25 5.25	2.17	-	-	-	41.52	1.00	-	400
Jun-25 5.50	1.92	-	-	-	39.99	0.99	-	39
Jun-25 5.75	1.67	-	-	-	38.46	0.99	-	100
Jun-25 6.00	1.43	-	-	-	36.93	0.97	-	453
Jun-25 6.25	1.19	-	-	-	35.40	0.93	-	31
Jun-25 7.25	0.40	-	-	-	29.28	0.58	-	150
Jun-25 7.50	0.27	-	-	-	28.21	0.44	-	1
Jun-25 7.75	0.18	-	-	-	27.96	0.33	-	3
Jun-25 8.00	0.12	-	-	-	27.70	0.23	-	1
Sep-25 4.20	3.21	-	-	-	45.02	1.00	-	4
Sep-25 5.50	1.93	-	-	-	38.29	0.97	-	25
Sep-25 5.75	1.69	-	-	-	37.00	0.94	-	1
Sep-25 6.50	1.06	-	-	-	33.12	0.76	-	15
Sep-25 7.75	0.35	-	-	-	28.02	0.39	-	3
Sep-25 9.00	0.08	0.10	0.10	0.10	26.56	0.13	100	100
Dec-25 4.20	3.21	-	-	-	43.37	1.00	-	1
Dec-25 5.50	1.95	-	-	-	37.70	0.93	-	27
Dec-25 6.00	1.52	-	-	-	35.52	0.83	-	17
Dec-25 6.25	1.32	-	-	-	34.42	0.78	-	5
Dec-25 6.50	1.14	-	-	-	33.33	0.72	-	4,004
Dec-25 7.00	0.82	-	-	-	31.15	0.60	-	16
Dec-25 7.25	0.68	-	-	-	30.06	0.54	-	37
Dec-25 8.00	0.38	-	-	-	28.65	0.37	-	3
Dec-25 8.25	0.31	-	-	-	28.35	0.32	-	9
Mar-26 6.75	1.08	-	-	-	32.34	0.64	-	5
Mar-26 7.00	0.93	-	-	-	31.42	0.59	-	1
Dec-26 4.20	3.21	-	-	-	39.80	1.00	-	25
Dec-26 7.00	1.08	-	-	-	31.87	0.59	-	7,500
Jun-27 4.00	3.41	-	-	-	39.94	1.00	-	25
Jun-27 4.30	3.11	-	-	-	39.18	1.00	-	25
Dec-27 4.10	3.31	-	-	-	40.01	1.00	-	25
Dec-27 4.30	3.11	-	-	-	39.53	1.00	-	25
Dec-27 4.70	2.71	-	-	-	38.58	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	-	-	-	-	35.70	-0.01	-	1
Apr-25 w0 6.25	-	-	-	-	34.08	-0.02	-	1
Apr-25 w0 6.50	0.01	-	-	-	32.46	-0.05	-	150
Apr-25 w0 7.00	0.06	-	-	-	29.22	-0.20	-	6
Apr-25 w0 7.50	0.24	-	-	-	26.52	-0.56	-	5
May-25 6.25	0.05	-	-	-	31.65	-0.12	-	5
May-25 6.50	0.09	-	-	-	30.10	-0.19	-	10
May-25 7.00	0.22	-	-	-	26.99	-0.40	-	3
Jun-25 2.90	-	-	-	-	52.41	-	-	25
Jun-25 3.20	-	-	-	-	50.57	-	-	25
Jun-25 3.30	-	-	-	-	49.96	-	-	25
Jun-25 3.40	-	-	-	-	49.35	-	-	25
Jun-25 3.50	-	-	-	-	48.74	-	-	25
Jun-25 3.60	-	-	-	-	48.12	-	-	25
Jun-25 3.70	-	-	-	-	47.51	-	-	25
Jun-25 3.80	-	-	-	-	46.90	-	-	25
Jun-25 4.00	-	-	-	-	45.68	-	-	2
Jun-25 4.50	0.01	-	-	-	42.62	-0.01	-	10
Jun-25 4.60	0.01	-	-	-	42.00	-0.01	-	20
Jun-25 4.70	0.01	-	-	-	41.39	-0.01	-	8
Jun-25 4.80	0.01	-	-	-	40.78	-0.02	-	675
Jun-25 4.90	0.01	-	-	-	40.17	-0.02	-	2
Jun-25 5.00	0.01	-	-	-	39.56	-0.02	-	22
Jun-25 5.25	0.02	-	-	-	38.03	-0.04	-	118
Jun-25 5.50	0.03	-	-	-	36.50	-0.06	-	9
Jun-25 5.75	0.05	-	-	-	34.97	-0.09	-	4
Jun-25 6.00	0.08	-	-	-	33.44	-0.12	-	36
Jun-25 6.25	0.11	-	-	-	31.91	-0.17	-	60
Jun-25 6.50	0.16	-	-	-	30.38	-0.23	-	1
Jun-25 6.75	0.22	0.20	0.20	0.20	28.85	-0.31	20	80
Jun-25 7.00	0.30	-	-	-	27.32	-0.41	-	3
Jun-25 7.50	0.55	0.55	0.55	0.55	24.72	-0.64	10	10
Sep-25 3.50	0.01	-	-	-	47.07	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	46.55	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	46.04	-0.01	-	25
Sep-25 4.90	0.06	-	-	-	39.83	-0.06	-	4
Sep-25 5.00	0.07	-	-	-	39.31	-0.07	-	306
Sep-25 5.25	0.09	-	-	-	38.02	-0.09	-	20
Sep-25 5.50	0.12	-	-	-	36.72	-0.12	-	12
Sep-25 5.75	0.16	-	-	-	35.43	-0.15	-	1
Sep-25 6.25	0.25	-	-	-	32.84	-0.23	-	1
Sep-25 6.50	0.32	-	-	-	31.55	-0.29	-	25
Sep-25 6.75	0.39	-	-	-	30.25	-0.35	-	75
Sep-25 7.00	0.48	-	-	-	28.96	-0.41	-	22
Dec-25 3.30	0.01	-	-	-	42.36	-0.01	-	450
Dec-25 3.50	0.02	-	-	-	41.49	-0.02	-	3
Dec-25 4.50	0.06	-	-	-	37.12	-0.06	-	30
Dec-25 5.00	0.11	-	-	-	34.94	-0.09	-	3
Dec-25 5.50	0.17	-	-	-	32.76	-0.15	-	2
Dec-25 6.00	0.27	-	-	-	30.58	-0.22	-	3
Dec-25 6.25	0.34	-	-	-	29.48	-0.27	-	75
Dec-25 6.50	0.40	-	-	-	28.39	-0.32	-	4,075
Mar-26 4.20	0.05	-	-	-	34.36	-0.04	-	63,000
Mar-26 4.50	0.07	-	-	-	33.25	-0.06	-	23,000
Mar-26 4.70	0.09	-	-	-	32.51	-0.07	24,000	48,200
Mar-26 5.25	0.15	-	-	-	30.48	-0.13	-	1
Jun-26 3.20	0.02	-	-	-	36.44	-0.02	-	25
Jun-26 3.40	0.03	-	-	-	35.79	-0.02	-	25
Jun-26 4.90	0.16	-	-	-	30.86	-0.12	-	27
Dec-26 5.25	0.30	-	-	-	28.16	-0.19	-	75
Dec-27 3.50	0.11	-	-	-	30.10	-0.06	-	1
Dec-27 4.20	0.21	-	-	-	28.43	-0.12	-	1
Dec-27 5.50	0.52	-	-	-	25.33	-0.27	-	160
Dec-27 5.75	0.61	-	-	-	24.73	-0.30	-	1
Dec-27 6.00	0.70	-	-	-	24.14	-0.34	-	150
Dec-27 6.75	1.02	-	-	-	22.35	-0.46	-	150
Dec-29 5.00	0.75	-	-	-	27.58	-0.26	-	16,000

	Previous Close	32.46		26/03/25
	CELLNEX Close	32.36		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	1.78	-	-	-	29.16	0.74	-	25
Apr-25 w0 32.00	1.10	-	-	-	27.51	0.59	-	25
Apr-25 w0 33.00	0.59	-	-	-	26.69	0.40	-	3
Apr-25 w0 35.00	0.12	-	-	-	25.97	0.12	-	8
Apr-25 w0 36.00	0.04	-	-	-	25.61	0.05	-	5,000
May-25 34.00	0.72	-	-	-	27.01	0.34	-	3
Jun-25 31.00	2.65	-	-	-	29.16	0.66	-	4
Jun-25 32.00	2.02	-	-	-	27.90	0.57	-	1,778
Jun-25 33.00	1.51	-	-	-	27.26	0.48	-	105
Jun-25 35.00	0.78	-	-	-	26.71	0.31	-	702
Jun-25 36.00	0.54	-	-	-	26.43	0.23	-	4
Jun-25 37.00	0.36	-	-	-	26.15	0.17	-	10
Jun-25 38.00	0.23	-	-	-	25.87	0.12	-	19
Jun-25 40.00	0.08	-	-	-	25.32	0.05	-	1
Jun-25 46.00	-	-	-	-	23.65	-	-	100
Jun-25 47.00	-	-	-	-	23.37	-	-	1
Jun-25 50.00	-	-	-	-	22.53	-	-	25
Sep-25 30.00	4.10	-	-	-	29.31	0.70	-	19
Sep-25 34.00	1.88	-	-	-	26.95	0.45	-	2
Sep-25 36.00	1.20	-	-	-	26.50	0.33	-	1
Sep-25 37.00	0.96	-	-	-	26.27	0.28	-	1
Sep-25 38.00	0.73	-	-	-	26.04	0.23	-	1
Sep-25 40.00	0.42	-	-	-	25.59	0.15	-	19
Dec-25 32.00	3.43	-	-	-	27.56	0.59	-	4
Dec-25 33.00	2.94	-	-	-	27.16	0.54	-	340
Dec-25 34.00	2.50	-	-	-	26.95	0.48	-	29
Dec-25 35.00	2.11	-	-	-	26.73	0.43	-	25
Dec-25 36.00	1.77	-	-	-	26.51	0.39	-	25
Dec-25 40.00	0.80	-	-	-	25.65	0.22	-	50
Dec-25 41.00	0.63	-	-	-	25.43	0.18	-	25
Dec-25 42.00	0.51	-	-	-	25.21	0.15	-	1,000
Dec-25 45.00	0.24	-	-	-	24.57	0.08	-	1,850
Dec-25 49.00	0.07	-	-	-	23.70	0.03	-	10
Mar-26 36.00	2.28	-	-	-	26.50	0.42	-	1
Jun-26 46.00	0.55	-	-	-	24.64	0.14	-	25
Sep-26 34.00	3.81	-	-	-	27.28	0.53	-	25
Sep-26 35.00	3.38	-	-	-	27.08	0.49	-	25
Sep-26 36.00	3.03	-	-	-	26.87	0.46	-	25
Sep-26 37.00	2.70	-	-	-	26.66	0.42	-	25
Sep-26 38.00	2.36	-	-	-	26.46	0.39	-	25
Sep-26 39.00	2.09	-	-	-	26.25	0.36	-	25
Sep-26 40.00	1.85	-	-	-	26.05	0.33	-	25
Dec-26 28.00	7.42	7.67	7.67	7.67	30.51	0.73	25	75
Dec-26 29.00	6.82	-	-	-	29.99	0.70	-	50
Dec-26 30.00	6.22	6.44	6.44	6.44	29.46	0.67	25	125
Dec-26 31.00	5.63	-	-	-	28.93	0.64	-	100
Dec-26 32.00	5.09	5.29	5.29	5.29	28.41	0.61	25	125
Dec-26 33.00	4.62	4.76	4.76	4.76	28.07	0.57	25	100
Dec-26 34.00	4.18	4.31	4.31	4.31	27.85	0.54	25	120
Dec-26 35.00	3.74	-	-	-	27.62	0.51	-	120
Dec-26 36.00	3.40	-	-	-	27.40	0.47	-	85
Dec-26 37.00	3.05	-	-	-	27.17	0.44	-	50
Dec-26 38.00	2.72	-	-	-	26.94	0.41	-	25
Dec-26 39.00	2.42	-	-	-	26.72	0.38	-	25
Dec-26 40.00	2.17	-	-	-	26.49	0.35	-	25
Dec-26 42.00	1.67	-	-	-	26.04	0.29	-	25
Dec-26 44.00	1.30	-	-	-	25.58	0.24	-	25
Dec-26 45.00	1.13	-	-	-	25.36	0.22	-	25
Dec-26 46.00	0.96	-	-	-	25.13	0.19	-	25
Jun-27 28.00	8.00	-	-	-	30.95	0.73	-	100
Jun-27 29.00	7.44	-	-	-	30.51	0.70	-	100
Jun-27 30.00	6.88	-	-	-	30.07	0.67	-	125
Jun-27 31.00	6.31	-	-	-	29.62	0.64	-	150
Jun-27 32.00	5.79	-	-	-	29.18	0.61	-	100
Jun-27 33.00	5.35	-	-	-	28.87	0.59	-	100
Jun-27 34.00	4.92	-	-	-	28.63	0.56	-	125
Jun-27 35.00	4.49	-	-	-	28.39	0.53	-	100
Jun-27 36.00	4.11	-	-	-	28.16	0.50	-	125
Jun-27 37.00	3.78	-	-	-	27.92	0.47	-	125
Jun-27 38.00	3.45	-	-	-	27.68	0.45	-	75
Jun-27 39.00	3.12	-	-	-	27.45	0.42	-	75
Jun-27 40.00	2.81	-	-	-	27.21	0.39	-	50
Jun-27 41.00	2.57	-	-	-	26.97	0.37	-	50
Jun-27 42.00	2.33	-	-	-	26.74	0.34	-	50
Jun-27 43.00	2.08	-	-	-	26.50	0.32	-	50
Jun-27 44.00	1.85	-	-	-	26.26	0.29	-	50
Jun-27 45.00	1.67	-	-	-	26.03	0.27	-	50
Jun-27 46.00	1.50	-	-	-	25.79	0.25	-	50
Jun-27 49.00	1.03	-	-	-	25.08	0.19	-	50
Jun-27 50.00	0.91	-	-	-	24.84	0.17	-	111
Dec-27 40.00	3.35	-	-	-	27.61	0.42	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 29.00	0.08	-	-	-	31.52	-0.07	-	25
Apr-25 w0 30.00	0.18	-	-	-	29.87	-0.14	-	332
Apr-25 w0 31.00	0.35	-	-	-	28.22	-0.25	-	467
Apr-25 w0 34.00	1.87	-	-	-	25.39	-0.77	-	20
May-25 26.00	0.09	-	-	-	36.80	-0.05	-	10
Jun-25 22.00	0.05	-	-	-	40.49	-0.02	-	345
Jun-25 23.00	0.07	-	-	-	39.22	-0.03	-	26
Jun-25 27.00	0.33	-	-	-	34.15	-0.11	-	51
Jun-25 28.00	0.46	-	-	-	32.88	-0.16	-	51
Jun-25 29.00	0.64	-	-	-	31.62	-0.21	-	105
Jun-25 30.00	0.85	-	-	-	30.35	-0.27	-	27
Jun-25 31.00	1.13	-	-	-	29.08	-0.34	-	8
Jun-25 32.00	1.50	-	-	-	27.82	-0.43	-	109
Sep-25 22.00	0.17	-	-	-	36.15	-0.05	-	425
Sep-25 23.00	0.23	-	-	-	35.31	-0.06	-	25
Sep-25 28.00	0.92	-	-	-	31.08	-0.21	-	50
Sep-25 29.00	1.16	-	-	-	30.24	-0.25	-	25
Sep-25 31.00	1.79	-	-	-	28.55	-0.36	-	25
Sep-25 35.00	3.88	-	-	-	26.80	-0.62	-	18
Sep-25 36.00	4.55	-	-	-	26.58	-0.68	-	4
Dec-25 22.00	0.35	-	-	-	35.14	-0.07	-	610
Dec-25 23.00	0.44	-	-	-	34.42	-0.09	-	105
Dec-25 25.00	0.73	-	-	-	32.98	-0.14	-	25
Dec-25 26.00	0.91	-	-	-	32.26	-0.17	-	75
Dec-25 27.00	1.12	-	-	-	31.53	-0.20	-	50
Dec-25 28.00	1.35	-	-	-	30.81	-0.23	-	25
Dec-25 29.00	1.64	-	-	-	30.09	-0.28	-	25
Dec-25 30.00	1.93	-	-	-	29.37	-0.32	-	26
Dec-25 33.00	3.21	-	-	-	27.53	-0.47	-	1
Dec-25 34.00	3.76	-	-	-	27.32	-0.52	-	9
Mar-26 22.00	0.47	-	-	-	33.40	-0.08	-	725
Mar-26 23.00	0.61	-	-	-	32.76	-0.10	-	175
Mar-26 24.00	0.75	-	-	-	32.12	-0.13	-	25
Mar-26 31.00	2.62	-	-	-	27.65	-0.37	-	80
Jun-26 23.00	0.78	-	-	-	31.80	-0.12	-	135
Jun-26 24.00	0.94	-	-	-	31.20	-0.14	-	300
Jun-26 31.00	2.93	-	-	-	27.02	-0.37	-	82
Sep-26 24.00	1.13	-	-	-	30.55	-0.15	-	225
Sep-26 27.00	1.84	-	-	-	28.88	-0.23	-	1
Dec-26 18.00	0.41	-	-	-	33.27	-0.06	-	2,000
Dec-26 23.00	1.12	-	-	-	30.65	-0.14	-	125
Dec-26 24.00	1.33	-	-	-	30.12	-0.16	-	475
Dec-26 25.00	1.55	-	-	-	29.60	-0.19	-	50
Dec-26 26.00	1.81	-	-	-	29.07	-0.21	-	50
Dec-26 27.00	2.10	-	-	-	28.55	-0.24	-	25
Dec-26 33.00	4.42	-	-	-	25.58	-0.44	-	25
Dec-26 34.00	4.94	4.94	4.94	4.94	25.36	-0.48	25	50
Dec-26 36.00	6.13	6.06	6.06	6.06	24.91	-0.55	25	25
Dec-26 38.00	7.39	-	-	-	24.45	-0.63	-	25
Dec-26 39.00	8.11	-	-	-	24.23	-0.66	-	50
Dec-26 40.00	8.84	-	-	-	24.00	-0.69	-	50
Jun-27 24.00	1.63	-	-	-	29.34	-0.18	-	50
Jun-27 31.00	3.95	-	-	-	26.24	-0.37	-	50
Jun-27 32.00	4.41	-	-	-	25.80	-0.40	-	25
Jun-27 33.00	4.91	-	-	-	25.49	-0.43	-	25
Jun-27 34.00	5.42	-	-	-	25.25	-0.47	-	50
Jun-27 35.00	5.96	-	-	-	25.01	-0.50	-	50
Jun-27 36.00	6.58	-	-	-	24.78	-0.53	-	50
Jun-27 37.00	7.19	-	-	-	24.54	-0.56	-	50
Jun-27 38.00	7.81	-	-	-	24.30	-0.60	-	50
Jun-27 39.00	8.48	-	-	-	24.07	-0.63	-	75
Jun-27 40.00	9.19	-	-	-	23.83	-0.66	-	100
Jun-27 41.00	9.91	-	-	-	23.59	-0.69	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.02	-	-	-	28.28	0.63	-	25
Dec-25 33.00	2.93	-	-	-	27.16	0.53	-	25
Dec-25 34.00	2.49	-	-	-	26.95	0.48	-	25
Dec-25 35.00	2.10	-	-	-	26.73	0.43	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.16	-	-	-	36.69	-0.06	-	1
Jun-25 28.00	0.46	-	-	-	32.88	-0.15	-	20
Sep-25 31.00	1.76	-	-	-	28.55	-0.35	-	8
Sep-25 32.00	2.15	-	-	-	27.70	-0.41	-	8

	Previous Close	23.20		26/03/25
	CIE AUTOMOTIVE Close	23.10		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.26	-	-	-	18.88	0.22	-	1
Dec-25 19.00	4.46	-	-	-	24.76	0.88	-	24
Dec-25 25.00	0.90	-	-	-	21.32	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	0.03	-	-	-	23.94	-0.05	-	1
Apr-25 w0 22.00	0.12	-	-	-	22.44	-0.17	-	1
Apr-25 w0 23.00	0.41	0.40	0.40	0.40	20.94	-0.45	1	4
May-25 22.00	0.31	-	-	-	22.30	-0.25	-	1
Jun-25 20.00	0.12	-	-	-	24.06	-0.09	-	10
Jun-25 22.00	0.46	-	-	-	21.35	-0.29	-	16
Jun-25 23.00	0.80	-	-	-	20.00	-0.45	-	8
Jun-25 24.00	1.35	-	-	-	19.57	-0.63	-	1
Sep-25 20.00	0.38	-	-	-	22.52	-0.18	-	10
Dec-25 22.00	1.19	-	-	-	20.93	-0.38	-	1

	Previous Close	5.46		26/03/25
	COLONIAL Close	5.44		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.20	-	-	-	22.02	0.50	-	1
Jun-25 6.00	0.04	-	-	-	20.12	0.17	-	105
Sep-25 5.50	0.28	-	-	-	24.81	0.50	-	1
Sep-25 6.00	0.11	-	-	-	24.08	0.25	-	100
Sep-25 6.50	0.04	-	-	-	23.34	0.10	-	5
Dec-25 4.90	0.66	-	-	-	24.66	0.77	-	143
Dec-25 6.25	0.12	-	-	-	23.45	0.22	-	30
Dec-25 6.50	0.08	-	-	-	23.26	0.16	-	100
Dec-25 6.75	0.05	-	-	-	23.06	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.02	-	-	-	16.16	-0.17	-	5
Jun-25 4.60	0.01	-	-	-	14.62	-0.05	-	12
Jun-25 4.70	0.01	-	-	-	14.33	-0.08	-	1
Jun-25 4.90	0.04	-	-	-	13.76	-0.20	-	2
Jun-25 5.00	0.07	-	-	-	13.47	-0.29	-	20
Jun-25 5.25	0.17	-	-	-	12.75	-0.59	-	13
Sep-25 5.25	0.35	0.31	0.31	0.31	22.10	-0.51	1	1
Dec-25 5.25	0.42	-	-	-	22.27	-0.49	-	3

	Previous Close	16.72		26/03/25
	EBRO FOODS Close	16.72		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	0.74	-	-	-	11.68	0.85	-	4
Jun-25 16.50	0.41	-	-	-	11.40	0.55	-	2
Jun-25 17.00	0.19	-	-	-	11.19	0.33	-	1
Sep-25 14.50	2.22	-	-	-	13.01	0.96	-	1
Sep-25 16.00	0.83	-	-	-	12.36	0.68	-	3
Sep-25 16.50	0.54	-	-	-	12.14	0.52	-	3
Sep-25 20.00	-	-	-	-	11.06	0.01	-	1
Dec-25 17.00	0.42	-	-	-	12.51	0.39	-	1
Mar-26 12.00	4.72	-	-	-	14.48	1.00	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.17	-	-	-	10.66	-0.49	-	1
Jun-25 13.00	-	-	-	-	13.36	-	-	2
Jun-25 14.50	-	-	-	-	12.52	-0.01	-	1
Jun-25 15.00	0.02	-	-	-	12.24	-0.04	-	2
Jun-25 15.50	0.06	-	-	-	11.96	-0.12	-	10
Jun-25 16.00	0.15	-	-	-	11.68	-0.26	-	7
Sep-25 14.50	0.05	-	-	-	12.74	-0.08	-	5
Dec-25 14.50	0.13	-	-	-	12.85	-0.14	-	7
Dec-25 20.00	3.75	-	-	-	11.40	-0.99	-	3

	Previous Close	12.94		26/03/25
	ENAGAS Close	13.02		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	1.54	-	-	-	19.21	1.00	-	5
Apr-25 w0 12.50	0.59	-	-	-	18.06	0.83	-	200
Apr-25 w0 13.00	0.24	-	-	-	17.48	0.54	-	4
Apr-25 w0 13.50	0.06	-	-	-	16.93	0.21	-	15
May-25 13.00	0.38	-	-	-	17.87	0.54	-	2
May-25 13.50	0.17	0.18	0.18	0.18	17.31	0.32	1	1
Jun-25 10.00	3.08	-	-	-	23.62	0.99	-	3
Jun-25 11.00	2.11	-	-	-	22.08	0.95	-	1
Jun-25 11.50	1.65	-	-	-	21.31	0.90	-	6
Jun-25 12.00	1.22	-	-	-	20.55	0.82	-	18
Jun-25 12.50	0.84	-	-	-	19.78	0.70	-	419
Jun-25 13.00	0.53	-	-	-	19.01	0.55	-	917
Jun-25 13.50	0.30	-	-	-	18.25	0.38	-	1,051
Jun-25 14.00	0.14	0.17	0.17	0.17	17.50	0.23	10	10
Jun-25 14.50	0.06	-	-	-	16.74	0.11	-	38
Jun-25 15.00	0.02	-	-	-	15.99	0.04	-	83
Jun-25 15.50	-	-	-	-	15.23	0.01	-	13
Jun-25 16.00	-	-	-	-	14.48	-	-	14
Sep-25 11.50	1.71	-	-	-	23.70	0.86	-	1
Sep-25 12.00	1.31	-	-	-	22.78	0.77	-	26
Sep-25 12.50	0.95	-	-	-	21.86	0.67	-	5
Sep-25 13.00	0.65	-	-	-	20.94	0.54	-	173
Sep-25 13.50	0.41	-	-	-	20.10	0.40	-	38
Sep-25 14.00	0.24	-	-	-	19.27	0.28	-	70
Dec-25 9.50	3.58	-	-	-	27.09	0.99	-	20
Dec-25 10.00	3.10	-	-	-	26.23	0.97	-	25
Dec-25 11.00	2.18	-	-	-	24.51	0.90	-	4
Dec-25 11.50	1.75	-	-	-	23.66	0.83	-	1
Dec-25 12.00	1.36	-	-	-	22.80	0.74	-	18
Dec-25 12.50	1.03	-	-	-	21.94	0.64	-	63
Dec-25 13.00	0.74	-	-	-	21.08	0.52	-	540
Dec-25 13.50	0.51	-	-	-	20.36	0.41	-	40
Dec-25 14.00	0.34	-	-	-	19.64	0.30	-	1,501
Dec-25 14.50	0.21	-	-	-	18.93	0.21	-	5
Dec-25 15.00	0.12	0.10	0.11	0.10	18.21	0.14	6	17
Dec-25 15.50	0.07	0.07	0.07	0.07	17.49	0.09	1	8
Dec-25 16.00	0.03	-	-	-	16.78	0.05	-	5
Dec-25 16.50	0.01	-	-	-	16.06	0.02	-	5
Mar-26 11.50	1.74	-	-	-	22.31	0.82	-	1
Mar-26 14.00	0.40	-	-	-	19.30	0.31	-	1
Mar-26 15.00	0.17	0.16	0.16	0.16	18.25	0.17	5	5
Jun-26 10.50	2.61	-	-	-	22.42	0.95	-	1
Dec-26 11.50	1.70	-	-	-	20.54	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	-	-	-	-	20.04	-	-	25
Apr-25 w0 12.00	0.01	-	-	-	19.47	-0.04	-	27
Apr-25 w0 12.50	0.06	-	-	-	18.89	-0.18	-	4
Apr-25 w0 13.50	0.53	-	-	-	17.76	-0.79	-	8
Apr-25 w0 14.00	0.98	-	-	-	17.21	-0.97	-	4
May-25 10.50	-	-	-	-	21.60	-	-	2
May-25 12.00	0.06	-	-	-	19.91	-0.12	-	1
May-25 12.50	0.15	0.14	0.14	0.14	19.35	-0.26	1	2
Jun-25 10.00	-	-	-	-	23.30	-0.01	-	136
Jun-25 11.00	0.03	-	-	-	21.76	-0.05	-	3
Jun-25 11.50	0.06	-	-	-	20.99	-0.09	-	161
Jun-25 12.00	0.13	-	-	-	20.23	-0.18	-	88
Jun-25 12.50	0.25	-	-	-	19.46	-0.30	-	18
Jun-25 13.00	0.43	-	-	-	18.69	-0.46	-	69
Jun-25 13.50	0.71	-	-	-	17.93	-0.63	-	1,083
Jun-25 14.50	1.49	-	-	-	16.42	-0.93	-	1
Sep-25 10.00	0.08	-	-	-	24.25	-0.08	-	1
Sep-25 10.50	0.13	-	-	-	23.33	-0.12	-	11
Sep-25 11.00	0.21	-	-	-	22.40	-0.18	-	143
Sep-25 11.50	0.31	-	-	-	21.48	-0.26	-	281
Sep-25 12.00	0.46	-	-	-	20.56	-0.36	-	35
Sep-25 12.50	0.66	-	-	-	19.64	-0.47	-	76
Sep-25 13.00	0.92	-	-	-	18.72	-0.59	-	16
Sep-25 13.50	1.24	-	-	-	17.88	-0.71	-	26
Sep-25 14.00	1.62	-	-	-	17.05	-0.82	-	22
Sep-25 14.50	2.04	-	-	-	16.22	-0.91	-	3
Sep-25 15.00	2.50	-	-	-	15.39	-0.96	-	5
Sep-25 15.50	2.99	-	-	-	14.55	-0.99	-	327
Sep-25 18.00	5.47	-	-	-	10.39	-1.00	-	42
Sep-25 22.00	9.44	-	-	-	3.74	-1.00	-	42
Dec-25 10.00	0.17	-	-	-	22.46	-0.13	-	29
Dec-25 10.50	0.25	-	-	-	21.60	-0.18	-	29
Dec-25 11.00	0.35	-	-	-	20.74	-0.25	-	56
Dec-25 11.50	0.49	-	-	-	19.89	-0.33	-	160
Dec-25 12.00	0.67	-	-	-	19.03	-0.42	-	550
Dec-25 12.50	0.91	-	-	-	18.17	-0.53	-	4
Dec-25 13.00	1.19	-	-	-	17.31	-0.63	-	8
Dec-25 13.50	1.52	-	-	-	16.59	-0.74	-	28
Dec-25 14.00	1.90	-	-	-	15.87	-0.83	-	1,500
Dec-25 14.50	2.32	-	-	-	15.16	-0.90	-	172
Dec-25 15.50	3.24	-	-	-	13.72	-0.98	-	5
Dec-25 16.50	4.22	-	-	-	12.29	-1.00	-	160
Mar-26 11.00	0.39	-	-	-	19.18	-0.26	-	3
Mar-26 12.00	0.73	-	-	-	17.87	-0.42	-	7
Mar-26 13.00	1.25	-	-	-	16.57	-0.62	-	192
Mar-26 13.50	1.58	-	-	-	16.04	-0.71	-	370
Mar-26 14.00	1.95	-	-	-	15.51	-0.80	-	178
Mar-26 19.00	6.68	-	-	-	10.26	-1.00	-	5
Jun-26 10.50	0.29	-	-	-	18.62	-0.19	-	1
Jun-26 11.00	0.42	-	-	-	18.11	-0.26	-	2
Jun-26 11.50	0.57	-	-	-	17.60	-0.34	-	1
Sep-26 10.00	0.32	-	-	-	18.27	-0.20	-	2
Sep-26 13.00	1.65	-	-	-	15.74	-0.67	-	193
Dec-26 14.00	2.65	-	-	-	14.89	-0.82	-	3
Dec-27 11.00	1.24	-	-	-	15.53	-0.51	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	0.59	-	-	-	18.06	0.83	-	1
Apr-25 w0 13.00	0.24	-	-	-	17.48	0.54	-	1
Jun-25 13.00	0.53	-	-	-	19.01	0.55	-	1
Jun-25 16.00	-	-	-	-	14.48	-	-	1
Sep-25 12.00	1.08	-	-	-	22.78	0.64	-	50
Sep-25 14.00	0.21	-	-	-	19.27	0.23	-	5
Dec-25 12.50	0.79	-	-	-	21.94	0.48	-	50
Dec-25 13.00	0.57	-	-	-	21.08	0.40	-	50
Dec-25 13.50	0.39	-	-	-	20.36	0.31	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.01	-	-	-	22.53	-0.02	-	125
Jun-25 11.00	0.03	-	-	-	21.76	-0.05	-	5
Jun-25 12.00	0.13	-	-	-	20.23	-0.17	-	81
Jun-25 12.50	0.24	-	-	-	19.46	-0.29	-	120
Jun-25 13.00	0.43	-	-	-	18.69	-0.45	-	110
Jun-25 13.50	0.69	-	-	-	17.93	-0.62	-	40
Jun-25 14.00	1.04	-	-	-	17.18	-0.77	-	74
Jun-25 15.00	1.91	-	-	-	15.67	-0.95	-	25
Sep-25 11.00	0.20	-	-	-	22.40	-0.18	-	3
Sep-25 11.50	0.31	-	-	-	21.48	-0.25	-	10
Sep-25 12.50	0.65	-	-	-	19.64	-0.45	-	4
Sep-25 13.50	1.21	-	-	-	17.88	-0.69	-	15
Sep-25 14.00	1.58	-	-	-	17.05	-0.79	-	10
Dec-25 10.50	0.24	-	-	-	21.60	-0.18	-	25
Dec-25 11.00	0.35	-	-	-	20.74	-0.24	-	5
Dec-25 13.50	1.52	-	-	-	16.59	-0.72	-	2
Jun-26 14.50	2.29	-	-	-	14.75	-0.80	-	8

	Previous Close	3.28		26/03/25
	ENCE Close	3.28		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	0.02	-	-	-	25.46	0.16	-	1
Sep-25 2.80	0.51	-	-	-	23.33	0.89	-	4

	Previous Close	23.49		26/03/25
	ENDESA Close	23.62		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	2.65	-	-	-	20.37	0.99	-	3
Apr-25 w0 23.00	0.83	-	-	-	18.31	0.74	-	12
Jun-25 19.00	4.74	-	-	-	21.80	0.98	-	20
Jun-25 19.50	4.25	-	-	-	21.34	0.97	-	5
Jun-25 20.00	3.77	-	-	-	20.88	0.96	-	48
Jun-25 21.00	2.84	-	-	-	19.96	0.91	-	135
Jun-25 22.00	1.99	-	-	-	19.05	0.81	-	1,610
Jun-25 23.00	1.25	-	-	-	18.13	0.66	-	64
Jun-25 24.00	0.68	-	-	-	17.21	0.47	-	1
Jun-25 25.00	0.31	-	-	-	16.29	0.27	-	2
Sep-25 18.00	5.73	-	-	-	23.13	0.99	-	1
Sep-25 19.00	4.75	-	-	-	22.28	0.97	-	15
Sep-25 19.50	4.28	-	-	-	21.86	0.96	-	15
Sep-25 21.00	2.91	-	-	-	20.59	0.87	-	5
Sep-25 22.00	2.10	-	-	-	19.74	0.77	-	14
Sep-25 23.00	1.41	-	-	-	18.89	0.63	-	13
Sep-25 24.00	0.86	-	-	-	18.00	0.47	-	13
Sep-25 25.00	0.46	-	-	-	17.03	0.31	-	5
Dec-25 19.00	4.78	-	-	-	21.95	0.95	-	3
Dec-25 19.50	4.32	-	-	-	21.54	0.93	-	232
Dec-25 20.00	3.87	-	-	-	21.13	0.90	-	33
Dec-25 22.00	2.25	-	-	-	19.50	0.72	-	6
Dec-25 23.00	1.60	-	-	-	18.68	0.59	-	2
Dec-25 24.00	1.09	-	-	-	17.96	0.46	-	103
Dec-25 25.00	0.70	-	-	-	17.41	0.34	-	2
Mar-26 10.50	13.17	-	-	-	27.76	1.00	-	3
Mar-26 16.50	7.20	-	-	-	23.11	1.00	-	1
Mar-26 17.00	6.71	6.99	6.99	6.99	22.72	0.99	1	1
Jun-26 23.00	1.85	-	-	-	18.79	0.56	-	67
Jun-26 25.00	0.97	-	-	-	17.61	0.37	-	3
Sep-26 24.00	1.45	-	-	-	18.95	0.46	-	1
Dec-26 20.00	4.09	-	-	-	22.97	0.81	-	4
Dec-26 21.00	3.36	-	-	-	22.09	0.73	-	1
Dec-26 22.00	2.69	-	-	-	21.22	0.64	-	1
Jun-27 19.00	5.02	-	-	-	25.09	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	21.49	-	-	2
Apr-25 w0 21.00	-	-	-	-	20.46	-0.01	-	3
Apr-25 w0 23.00	0.17	-	-	-	18.40	-0.26	-	42
May-25 21.00	0.03	-	-	-	18.99	-0.04	-	5
Jun-25 13.50	-	-	-	-	27.00	-	-	15
Jun-25 15.50	-	-	-	-	25.17	-	-	8
Jun-25 16.00	-	-	-	-	24.71	-	-	1
Jun-25 17.00	-	-	-	-	23.79	-	-	2,500
Jun-25 18.00	-	-	-	-	22.88	-0.01	-	5
Jun-25 19.50	0.03	-	-	-	21.50	-0.03	-	20
Jun-25 20.00	0.04	-	-	-	21.04	-0.04	-	1
Jun-25 23.00	0.51	-	-	-	18.29	-0.35	-	3
Sep-25 14.00	-	-	-	-	24.96	-	-	11
Sep-25 15.00	0.01	-	-	-	24.11	-	-	2
Sep-25 17.00	0.03	-	-	-	22.42	-0.02	-	15
Sep-25 18.00	0.07	-	-	-	21.57	-0.04	-	141
Sep-25 18.50	0.09	-	-	-	21.15	-0.06	-	15
Sep-25 19.00	0.13	-	-	-	20.72	-0.08	-	15
Sep-25 19.50	0.18	-	-	-	20.30	-0.11	-	142
Sep-25 20.00	0.24	-	-	-	19.88	-0.14	-	45
Sep-25 21.00	0.42	-	-	-	19.03	-0.23	-	10
Dec-25 16.00	0.05	-	-	-	23.38	-0.03	-	2
Dec-25 18.00	0.16	-	-	-	21.74	-0.08	-	1
Dec-25 20.00	0.41	-	-	-	20.10	-0.18	-	60
Dec-25 21.00	0.63	-	-	-	19.28	-0.26	-	10
Mar-26 16.00	0.11	-	-	-	22.55	-0.05	-	1
Mar-26 16.50	0.14	-	-	-	22.17	-0.06	-	150
Mar-26 17.00	0.18	-	-	-	21.78	-0.07	-	148
Mar-26 18.00	0.28	-	-	-	21.00	-0.11	-	1
Dec-26 17.50	0.48	-	-	-	19.59	-0.15	-	1
Dec-26 19.00	0.75	-	-	-	18.28	-0.23	-	20
Dec-26 26.00	4.16	-	-	-	13.00	-0.82	-	18
Jun-27 15.50	0.35	-	-	-	20.40	-0.10	-	10
Jun-27 17.50	0.63	-	-	-	18.62	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	5.73	-	-	-	22.72	0.99	-	20
Sep-25 22.00	1.82	-	-	-	19.74	0.65	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	23.79	-	-	2,500
Jun-25 20.00	0.04	-	-	-	21.04	-0.04	-	60
Jun-25 23.00	0.51	-	-	-	18.29	-0.34	-	20
Sep-25 23.00	1.08	-	-	-	17.33	-0.46	-	10

	Previous Close	13.64		26/03/25
	FCC INM Close	13.65		26/03/25

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

	Previous Close	41.34		26/03/25
	FERROVIAL Close	41.60		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	1.21	-	-	-	20.72	0.63	-	500
Apr-25 w0 42.00	0.68	-	-	-	20.19	0.45	-	2
Apr-25 w0 45.00	0.05	-	-	-	19.88	0.06	-	26
Apr-25 w0 46.00	0.02	-	-	-	19.77	0.02	-	40
Jun-25 32.00	9.73	-	-	-	26.34	0.99	-	25
Jun-25 33.00	8.75	-	-	-	25.60	0.98	-	25
Jun-25 34.00	7.77	-	-	-	24.86	0.97	-	25
Jun-25 39.00	3.29	-	-	-	21.18	0.77	-	25
Jun-25 41.00	1.91	-	-	-	19.70	0.59	-	25
Jun-25 43.00	0.97	-	-	-	19.09	0.38	-	3
Jun-25 44.00	0.66	-	-	-	18.97	0.29	-	1
Jun-25 45.00	0.43	-	-	-	18.85	0.21	-	1
Jun-25 46.00	0.27	-	-	-	18.73	0.14	-	1
Sep-25 30.00	11.76	-	-	-	25.87	0.98	-	25
Sep-25 35.00	7.14	-	-	-	22.94	0.88	-	25
Sep-25 38.00	4.67	-	-	-	21.19	0.76	-	25
Sep-25 39.00	3.95	-	-	-	20.60	0.71	-	25
Sep-25 40.00	3.26	-	-	-	20.02	0.65	-	25
Sep-25 45.00	1.01	-	-	-	18.70	0.31	-	250
Sep-25 48.00	0.41	-	-	-	18.36	0.15	-	25
Dec-25 45.00	1.40	-	-	-	18.64	0.35	-	10
Mar-26 41.00	3.53	-	-	-	19.35	0.58	-	1
Mar-26 44.00	2.19	-	-	-	18.75	0.43	-	1
Jun-26 45.00	2.18	-	-	-	18.70	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 38.00	0.07	-	-	-	24.44	-0.06	-	1
Apr-25 w0 39.00	0.15	-	-	-	23.63	-0.12	-	26
Apr-25 w0 40.00	0.32	-	-	-	22.81	-0.23	-	1,051
May-25 40.00	0.72	-	-	-	23.12	-0.30	-	10
Jun-25 36.00	0.24	-	-	-	24.07	-0.10	-	50
Jun-25 37.00	0.36	-	-	-	23.33	-0.14	-	26
Jun-25 38.00	0.52	-	-	-	22.59	-0.19	-	25
Jun-25 39.00	0.72	-	-	-	21.86	-0.26	-	25
Jun-25 40.00	1.01	-	-	-	21.12	-0.34	-	1
Sep-25 31.00	0.13	-	-	-	25.85	-0.04	-	1
Sep-25 34.00	0.34	-	-	-	24.10	-0.10	-	3
Sep-25 35.00	0.46	-	-	-	23.51	-0.12	-	25
Sep-25 39.00	1.26	-	-	-	21.17	-0.30	-	25
Sep-25 40.00	1.57	-	-	-	20.59	-0.36	-	250
Sep-25 42.00	2.43	-	-	-	19.61	-0.50	-	2
Dec-25 29.00	0.16	-	-	-	25.62	-0.04	-	25
Dec-25 31.00	0.29	-	-	-	24.61	-0.07	-	25
Dec-25 32.00	0.37	-	-	-	24.11	-0.09	-	25
Dec-25 33.00	0.48	-	-	-	23.60	-0.11	-	25
Dec-25 34.00	0.61	-	-	-	23.10	-0.13	-	25
Dec-25 35.00	0.76	-	-	-	22.59	-0.16	-	25
Dec-25 36.00	0.95	-	-	-	22.09	-0.20	-	25
Dec-25 37.00	1.16	-	-	-	21.58	-0.24	-	75
Dec-25 38.00	1.43	-	-	-	21.08	-0.28	-	25
Dec-25 39.00	1.72	-	-	-	20.57	-0.33	-	25
Dec-27 35.00	2.29	-	-	-	20.50	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	4.25	-	-	-	20.36	0.67	-	25
Dec-25 43.00	2.07	2.11	2.11	2.11	18.88	0.45	25	25
Dec-25 45.00	1.38	-	-	-	18.64	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	5.45	-	-	-	18.73	-0.69	-	25

	Previous Close	23.08		26/03/25
	FLUIDRA Close	23.10		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	0.19	-	-	-	22.00	0.26	-	10
Jun-25 25.00	0.34	-	-	-	20.94	0.25	-	5

	Previous Close	9.12		26/03/25
	GRIFOLS Close	8.92		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.25	0.23	-	-	-	41.22	0.39	-	6
Apr-25 w0 9.50	0.15	-	-	-	40.56	0.29	-	18
Apr-25 w0 9.75	0.10	-	-	-	39.91	0.20	-	30
Apr-25 w0 10.00	0.06	-	-	-	39.26	0.13	-	75
Apr-25 w0 11.00	-	-	-	-	36.64	0.01	-	15
Apr-25 w0 11.50	-	-	-	-	35.33	-	-	50
May-25 8.50	0.86	0.95	0.95	0.95	46.97	0.65	2	2
May-25 9.00	0.58	-	-	-	45.18	0.52	-	5
May-25 9.25	0.47	-	-	-	44.55	0.46	-	70
May-25 9.50	0.37	-	-	-	43.93	0.39	-	8
May-25 10.00	0.22	-	-	-	42.68	0.27	10,245	10,245
May-25 10.50	0.12	-	-	-	41.43	0.17	-	5
May-25 11.00	0.06	-	-	-	40.17	0.10	-	50
May-25 12.00	0.01	-	-	-	37.67	0.02	-	7
May-25 13.00	-	-	-	-	35.17	-	-	50
Jun-25 7.00	2.16	-	-	-	54.17	0.86	-	2
Jun-25 8.50	1.08	-	-	-	48.46	0.64	-	5
Jun-25 9.00	0.80	0.74	0.74	0.74	46.68	0.54	7	7
Jun-25 9.50	0.58	-	-	-	45.61	0.44	-	14
Jun-25 9.75	0.49	-	-	-	45.08	0.40	-	16
Jun-25 10.00	0.41	-	-	-	44.55	0.35	-	44
Jun-25 10.50	0.27	-	-	-	43.48	0.26	-	31
Jun-25 11.00	0.18	-	-	-	42.42	0.19	-	68
Jun-25 12.00	0.06	-	-	-	40.29	0.08	-	10
Jun-25 12.50	0.03	-	-	-	39.23	0.05	-	50
Jun-25 13.00	0.02	-	-	-	38.16	0.03	-	15
Jun-25 13.50	0.01	-	-	-	37.10	0.01	-	1
Sep-25 7.75	1.89	-	-	-	49.92	0.73	-	3
Sep-25 8.50	1.43	-	-	-	47.43	0.64	-	20
Sep-25 8.75	1.28	-	-	-	46.60	0.60	-	1
Sep-25 9.00	1.15	-	-	-	45.90	0.57	-	1,805
Sep-25 10.00	0.74	-	-	-	44.25	0.43	-	40
Sep-25 10.50	0.58	-	-	-	43.43	0.36	-	10
Sep-25 11.00	0.45	-	-	-	42.61	0.30	-	3
Sep-25 12.00	0.25	-	-	-	40.96	0.20	-	4
Sep-25 12.50	0.18	-	-	-	40.14	0.15	-	1
Sep-25 13.00	0.13	-	-	-	39.32	0.12	-	25
Sep-25 14.00	0.06	-	-	-	37.68	0.06	-	50
Dec-25 8.00	2.01	-	-	-	49.94	0.69	-	16
Dec-25 8.75	1.59	-	-	-	47.59	0.61	-	5
Dec-25 9.00	1.46	1.50	1.50	1.50	46.93	0.59	1	32
Dec-25 9.50	1.25	-	-	-	46.24	0.53	-	25
Dec-25 10.00	1.04	-	-	-	45.55	0.48	-	6
Dec-25 11.00	0.72	-	-	-	44.17	0.37	-	25
Dec-25 11.50	0.60	-	-	-	43.48	0.33	-	40
Dec-25 12.00	0.48	-	-	-	42.79	0.28	-	39
Dec-25 12.50	0.39	-	-	-	42.10	0.24	-	2
Dec-25 13.00	0.31	-	-	-	41.41	0.20	-	2
Dec-25 13.50	0.24	-	-	-	40.72	0.17	-	12
Dec-25 14.00	0.19	-	-	-	40.02	0.14	-	50
Dec-25 14.50	0.14	-	-	-	39.33	0.11	-	1
Dec-25 15.00	0.11	-	-	-	38.64	0.09	-	10
Dec-25 20.00	-	-	-	-	34.83	0.01	-	2
Mar-26 7.00	2.85	-	-	-	52.03	0.78	-	2
Mar-26 8.75	1.79	-	-	-	46.67	0.63	-	25
Mar-26 9.50	1.46	-	-	-	45.56	0.55	-	3
Mar-26 10.50	1.10	-	-	-	44.55	0.46	-	4
Mar-26 12.50	0.58	-	-	-	42.53	0.30	-	25
Jun-26 9.50	1.60	-	-	-	44.10	0.57	-	3
Jun-26 14.50	0.36	-	-	-	39.43	0.20	-	25
Jun-26 15.00	0.31	-	-	-	38.97	0.18	-	25
Sep-26 8.25	2.34	-	-	-	45.22	0.68	-	1
Sep-26 8.50	2.20	-	-	-	44.59	0.66	-	1
Sep-26 12.50	0.84	-	-	-	40.84	0.36	-	25
Dec-26 11.50	1.18	-	-	-	40.94	0.44	-	5
Dec-26 13.50	0.74	-	-	-	39.75	0.32	-	25
Dec-26 14.00	0.65	-	-	-	39.45	0.29	-	25
Dec-26 14.50	0.58	-	-	-	39.15	0.26	-	25
Dec-26 15.00	0.51	-	-	-	38.85	0.24	-	25
Dec-26 17.00	0.30	-	-	-	37.65	0.16	-	25
Dec-26 17.50	0.25	-	-	-	37.35	0.14	-	25
Dec-27 8.25	2.70	-	-	-	41.14	0.69	-	1
Dec-27 8.75	2.44	-	-	-	40.15	0.66	-	15
Dec-27 16.50	0.62	-	-	-	36.70	0.26	-	3
Dec-28 15.50	0.88	-	-	-	34.26	0.33	-	3
Dec-28 16.00	0.82	-	-	-	34.05	0.31	-	3
Dec-28 16.50	0.75	-	-	-	33.85	0.29	-	2
Dec-28 17.50	0.62	-	-	-	33.44	0.25	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.00	-	-	-	-	58.46	-	-	5
Apr-25 w0 5.50	-	-	-	-	56.59	-	-	10
Apr-25 w0 7.00	0.01	-	-	-	50.99	-0.02	-	1
Apr-25 w0 7.50	0.03	-	-	-	49.12	-0.06	-	1
Apr-25 w0 8.00	0.09	-	-	-	47.25	-0.16	-	13
Apr-25 w0 8.25	0.14	-	-	-	46.32	-0.23	-	18
Apr-25 w0 8.50	0.21	-	-	-	45.38	-0.31	-	44
Apr-25 w0 8.75	0.30	0.19	0.19	0.19	44.45	-0.40	1	40
Apr-25 w0 9.00	0.42	-	-	-	43.60	-0.51	-	66
Apr-25 w0 9.25	0.56	-	-	-	42.95	-0.61	-	14
Apr-25 w0 9.50	0.73	0.72	0.72	0.72	42.29	-0.71	10	41
Apr-25 w0 9.75	0.92	-	-	-	41.64	-0.79	-	43
Apr-25 w0 10.00	1.13	-	-	-	40.99	-0.86	-	9
Apr-25 w0 10.50	1.59	-	-	-	39.68	-0.95	-	14
May-25 6.50	0.05	-	-	-	56.78	-0.05	-	10
May-25 7.50	0.17	-	-	-	53.01	-0.16	-	3
May-25 7.75	0.22	-	-	-	52.07	-0.20	-	2
May-25 8.00	0.28	0.23	0.25	0.23	51.13	-0.25	10,251	10,273
May-25 8.25	0.36	0.30	0.35	0.25	50.18	-0.30	15	15
May-25 8.50	0.44	0.41	0.41	0.36	49.24	-0.36	21	44
May-25 8.75	0.55	0.50	0.50	0.50	48.30	-0.42	11	84
May-25 9.00	0.66	0.60	0.60	0.60	47.45	-0.48	41	92
May-25 9.25	0.80	-	-	-	46.82	-0.54	-	7
May-25 10.00	1.30	-	-	-	44.95	-0.72	-	22
May-25 10.50	1.69	-	-	-	43.70	-0.82	-	12
May-25 11.00	2.13	-	-	-	42.44	-0.90	-	25
Jun-25 5.75	0.06	-	-	-	59.79	-0.05	-	46
Jun-25 6.00	0.08	-	-	-	58.84	-0.06	-	10
Jun-25 6.50	0.13	-	-	-	56.94	-0.10	-	23
Jun-25 6.75	0.16	-	-	-	55.98	-0.12	-	2
Jun-25 7.00	0.20	-	-	-	55.03	-0.14	-	190
Jun-25 7.50	0.31	-	-	-	53.13	-0.21	-	34
Jun-25 7.75	0.37	-	-	-	52.17	-0.24	-	11
Jun-25 8.00	0.45	-	-	-	51.22	-0.28	-	119
Jun-25 8.25	0.53	-	-	-	50.27	-0.32	-	28
Jun-25 8.50	0.62	0.50	0.50	0.50	49.32	-0.37	2	7,579
Jun-25 8.75	0.73	-	-	-	48.36	-0.41	-	34
Jun-25 9.00	0.84	-	-	-	47.54	-0.46	-	245
Jun-25 9.25	0.98	-	-	-	47.01	-0.51	-	30
Jun-25 9.50	1.12	-	-	-	46.47	-0.56	-	100
Jun-25 9.75	1.28	-	-	-	45.94	-0.61	-	11
Jun-25 10.00	1.45	-	-	-	45.41	-0.65	-	14
Jun-25 10.50	1.82	-	-	-	44.34	-0.74	-	69
Jun-25 11.00	2.22	-	-	-	43.28	-0.81	-	39
Jun-25 11.50	2.65	-	-	-	42.22	-0.88	-	38
Jun-25 12.00	3.11	-	-	-	41.15	-0.93	-	44
Jun-25 12.50	3.58	-	-	-	40.09	-0.97	-	3
Sep-25 6.00	0.23	-	-	-	56.89	-0.11	-	204
Sep-25 6.25	0.27	-	-	-	56.06	-0.13	-	162
Sep-25 7.00	0.44	-	-	-	53.57	-0.19	-	50
Sep-25 7.25	0.50	-	-	-	52.73	-0.22	-	20
Sep-25 7.75	0.66	-	-	-	51.07	-0.28	-	50
Sep-25 8.00	0.74	-	-	-	50.24	-0.30	-	27
Sep-25 9.00	1.16	-	-	-	47.05	-0.44	-	1,885
Sep-25 9.25	1.30	-	-	-	46.63	-0.47	-	96
Sep-25 9.50	1.45	-	-	-	46.22	-0.50	-	100
Sep-25 9.75	1.59	-	-	-	45.81	-0.54	-	3
Sep-25 10.00	1.75	-	-	-	45.40	-0.57	-	3
Sep-25 10.50	2.09	-	-	-	44.58	-0.64	-	50
Sep-25 11.00	2.46	-	-	-	43.76	-0.70	-	8
Dec-25 5.75	0.36	-	-	-	59.21	-0.13	-	205
Dec-25 6.00	0.42	-	-	-	58.42	-0.14	-	15
Dec-25 6.75	0.61	-	-	-	56.07	-0.20	-	1
Dec-25 7.00	0.69	-	-	-	55.29	-0.22	-	57
Dec-25 7.25	0.77	-	-	-	54.50	-0.24	-	14
Dec-25 7.50	0.85	-	-	-	53.72	-0.26	-	12
Dec-25 7.75	0.94	-	-	-	52.93	-0.29	-	30
Dec-25 8.00	1.03	-	-	-	52.15	-0.31	-	5
Dec-25 8.25	1.14	-	-	-	51.36	-0.34	-	1
Dec-25 8.50	1.25	-	-	-	50.58	-0.36	-	2,771
Dec-25 8.75	1.35	-	-	-	49.80	-0.39	-	5
Dec-25 9.00	1.47	-	-	-	49.14	-0.41	-	75
Dec-25 9.25	1.61	1.55	1.55	1.55	48.80	-0.44	30	85
Dec-25 9.50	1.76	-	-	-	48.45	-0.47	-	50
Dec-25 9.75	1.90	-	-	-	48.11	-0.49	-	2
Dec-25 10.00	2.05	-	-	-	47.76	-0.52	-	867
Dec-25 23.00	14.08	-	-	-	37.04	-1.00	-	1
Mar-26 5.75	0.53	-	-	-	59.74	-0.14	-	21
Mar-26 7.00	0.90	-	-	-	55.91	-0.23	-	1
Mar-26 8.25	1.37	-	-	-	52.08	-0.33	-	300
Mar-26 8.50	1.48	-	-	-	51.32	-0.35	-	288
Mar-26 9.00	1.71	-	-	-	49.94	-0.40	-	275
Mar-26 9.25	1.86	-	-	-	49.69	-0.42	-	535
Mar-26 10.00	2.30	-	-	-	48.93	-0.49	-	2
Jun-26 5.75	0.60	-	-	-	57.10	-0.15	-	20
Jun-26 6.25	0.73	-	-	-	55.72	-0.18	-	5
Jun-26 8.00	1.37	-	-	-	50.88	-0.31	-	10
Jun-26 8.25	1.48	-	-	-	50.19	-0.33	-	299
Jun-26 9.25	1.96	-	-	-	48.03	-0.41	-	273
Jun-26 9.50	2.11	-	-	-	47.79	-0.43	-	23
Sep-26 7.75	1.36	-	-	-	49.98	-0.28	-	1
Dec-26 6.00	0.80	-	-	-	52.88	-0.17	-	20
Dec-26 8.50	1.77	-	-	-	46.90	-0.34	-	750
Dec-26 10.00	2.62	-	-	-	45.25	-0.45	-	1,000
Jun-27 6.00	0.93	-	-	-	50.36	-0.17	-	20
Dec-27 8.25	1.96	-	-	-	44.42	-0.31	-	1
Dec-27 8.75	2.18	-	-	-	43.43	-0.34	-	3
Dec-27 9.00	2.32	-	-	-	43.06	-0.35	-	1
Dec-27 9.25	2.47	-	-	-	42.96	-0.37	-	2
Jun-28 6.00	1.10	-	-	-	46.65	-0.18	-	25
Jun-28 7.25	1.58	-	-	-	44.36	-0.24	-	3
Jun-28 8.25	2.02	-	-	-	42.53	-0.30	-	2
Dec-28 6.50	1.33	-	-	-	44.04	-0.20	-	25
Dec-28 7.00	1.53	-	-	-	43.19	-0.23	-	1
Dec-28 7.25	1.64	-	-	-	42.76	-0.24	-	3
Dec-28 8.00	1.97	-	-	-	41.47	-0.28	-	4
Jun-29 8.50	2.23	-	-	-	39.38	-0.31	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.11	-	-	-	41.36	0.13	-	30
Dec-25 11.50	0.60	-	-	-	43.48	0.32	-	30
Jun-26 11.50	0.93	-	-	-	42.23	0.39	-	55
Dec-26 11.50	1.16	-	-	-	40.94	0.42	-	65
Jun-27 11.50	1.33	-	-	-	39.55	0.44	-	50
Dec-27 11.50	1.53	-	-	-	38.75	0.46	-	30
Jun-28 11.50	1.56	-	-	-	37.17	0.46	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	0.13	-	-	-	56.94	-0.10	-	1
Sep-25 7.00	0.44	-	-	-	53.57	-0.19	-	130
Sep-25 7.75	0.65	-	-	-	51.07	-0.27	-	100

	Previous Close	3.56		26/03/25
	IAG Close	3.54		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	0.36	-	-	-	36.53	0.88	-	10
Apr-25 w0 3.30	0.28	-	-	-	36.09	0.80	-	20
Apr-25 w0 3.50	0.14	-	-	-	35.20	0.57	-	48
Apr-25 w0 3.60	0.10	-	-	-	34.96	0.44	-	35
Apr-25 w0 3.70	0.06	-	-	-	34.82	0.32	-	30
Apr-25 w0 4.00	0.01	-	-	-	34.43	0.08	-	110
Apr-25 w0 4.30	-	-	-	-	34.03	0.01	-	1
Apr-25 w0 4.50	-	-	-	-	33.77	-	-	1
Apr-25 w0 4.70	-	-	-	-	33.50	-	-	1
May-25 3.60	0.15	-	-	-	33.28	0.48	-	10
May-25 3.70	0.11	-	-	-	33.14	0.39	-	10
May-25 3.80	0.08	-	-	-	33.00	0.31	-	30
May-25 3.90	0.06	-	-	-	32.86	0.24	-	10
Jun-25 1.40	2.14	-	-	-	41.51	1.00	-	25
Jun-25 1.50	2.04	-	-	-	41.09	1.00	-	10
Jun-25 1.90	1.65	-	-	-	39.39	1.00	-	250
Jun-25 2.00	1.55	-	-	-	38.97	1.00	-	4
Jun-25 2.10	1.45	-	-	-	38.54	1.00	-	4
Jun-25 2.20	1.35	-	-	-	38.12	1.00	-	3,423
Jun-25 2.30	1.25	-	-	-	37.69	0.99	-	610
Jun-25 2.40	1.15	1.17	1.17	1.17	37.27	0.99	4	345
Jun-25 2.50	1.05	-	-	-	36.84	0.98	-	340
Jun-25 2.60	0.96	-	-	-	36.42	0.97	-	1
Jun-25 3.60	0.20	0.20	0.20	0.20	32.35	0.50	10	51
Jun-25 3.70	0.16	-	-	-	32.20	0.43	-	20
Jun-25 3.80	0.13	-	-	-	32.05	0.36	-	30
Jun-25 4.10	0.06	-	-	-	31.60	0.20	-	21
Jun-25 4.20	0.04	-	-	-	31.45	0.15	-	20
Jun-25 5.00	-	-	-	-	30.24	0.01	-	25
Sep-25 1.90	1.65	-	-	-	40.30	1.00	-	10
Sep-25 2.00	1.55	-	-	-	39.88	1.00	-	16
Sep-25 2.10	1.45	-	-	-	39.47	0.99	-	6
Sep-25 2.30	1.25	-	-	-	38.64	0.98	-	8
Sep-25 2.60	0.97	-	-	-	37.39	0.93	-	2
Sep-25 2.90	0.72	-	-	-	36.15	0.84	-	6
Sep-25 3.00	0.64	-	-	-	35.73	0.80	-	6
Sep-25 3.10	0.57	-	-	-	35.32	0.76	-	3
Sep-25 3.20	0.50	-	-	-	34.90	0.71	-	30
Sep-25 3.50	0.33	-	-	-	33.66	0.56	-	100
Sep-25 3.60	0.28	-	-	-	33.43	0.51	-	200
Sep-25 3.90	0.17	-	-	-	33.03	0.36	-	110
Sep-25 4.10	0.12	-	-	-	32.77	0.28	-	5
Sep-25 4.20	0.10	-	-	-	32.63	0.24	-	1
Sep-25 4.40	0.07	-	-	-	32.37	0.18	-	16
Dec-25 1.20	2.34	-	-	-	43.44	1.00	-	150
Dec-25 1.30	2.24	-	-	-	43.06	1.00	-	2
Dec-25 1.70	1.85	-	-	-	41.55	1.00	-	20
Dec-25 2.00	1.55	-	-	-	40.42	0.99	-	1
Dec-25 2.10	1.45	-	-	-	40.04	0.98	-	200
Dec-25 2.20	1.36	-	-	-	39.67	0.97	-	100
Dec-25 2.30	1.27	-	-	-	39.29	0.96	-	201
Dec-25 2.50	1.09	-	-	-	38.54	0.91	-	1
Dec-25 2.90	0.77	-	-	-	37.03	0.79	-	10
Dec-25 3.00	0.70	-	-	-	36.65	0.76	-	35
Dec-25 3.10	0.64	-	-	-	36.27	0.72	-	23
Dec-25 3.30	0.52	-	-	-	35.52	0.64	-	10
Dec-25 3.40	0.46	-	-	-	35.14	0.60	-	41
Dec-25 3.50	0.41	-	-	-	34.77	0.56	-	4
Dec-25 3.60	0.37	-	-	-	34.51	0.52	-	26
Dec-25 3.80	0.29	-	-	-	34.13	0.45	-	5
Dec-25 3.90	0.26	-	-	-	33.94	0.41	-	6
Dec-25 4.00	0.22	-	-	-	33.76	0.38	-	11
Dec-25 4.10	0.20	-	-	-	33.57	0.34	-	5
Dec-25 4.20	0.17	-	-	-	33.38	0.31	-	1
Dec-25 4.40	0.13	-	-	-	33.00	0.25	-	10
Dec-25 4.50	0.11	-	-	-	32.81	0.23	-	10
Dec-25 5.00	0.05	-	-	-	31.87	0.12	-	3
Mar-26 3.90	0.32	-	-	-	33.85	0.45	-	2
Mar-26 4.00	0.29	-	-	-	33.63	0.41	-	2
Mar-26 4.20	0.23	-	-	-	33.20	0.35	-	1
Mar-26 4.40	0.18	-	-	-	32.77	0.30	-	6
Jun-26 2.20	1.39	-	-	-	38.42	0.93	-	25
Jun-26 3.00	0.81	-	-	-	36.24	0.73	-	1
Jun-26 4.10	0.32	-	-	-	33.55	0.41	-	5
Sep-26 2.30	1.30	-	-	-	37.78	0.90	-	1
Sep-26 3.00	0.82	-	-	-	36.26	0.73	-	1
Sep-26 3.80	0.44	-	-	-	34.48	0.51	-	5
Sep-26 4.00	0.37	-	-	-	34.01	0.45	-	5
Sep-26 4.90	0.16	-	-	-	31.89	0.24	-	10
Dec-26 3.00	0.84	-	-	-	35.62	0.72	-	1
Dec-26 3.30	0.69	-	-	-	35.08	0.64	-	1
Dec-26 3.50	0.60	-	-	-	34.72	0.59	-	1
Jun-27 2.00	1.57	-	-	-	35.40	0.95	-	2
Jun-27 2.20	1.40	-	-	-	35.16	0.90	-	25
Jun-27 2.30	1.33	-	-	-	35.03	0.88	-	25
Jun-27 2.40	1.26	-	-	-	34.91	0.85	-	25
Jun-27 3.70	0.58	-	-	-	33.10	0.55	-	10
Dec-27 2.00	1.56	-	-	-	34.52	0.96	-	25
Dec-27 2.10	1.48	-	-	-	34.42	0.93	-	25
Dec-27 2.20	1.40	-	-	-	34.33	0.90	-	25
Dec-27 2.30	1.32	-	-	-	34.24	0.88	-	25
Dec-27 2.40	1.25	-	-	-	34.14	0.85	-	25
Dec-27 3.70	0.60	-	-	-	32.71	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.30	0.04	-	-	-	35.26	-0.20	-	5
Apr-25 w0 3.40	0.06	-	-	-	34.81	-0.30	-	120
Apr-25 w0 3.50	0.10	-	-	-	34.37	-0.43	-	23
Apr-25 w0 3.60	0.15	0.12	0.18	0.12	34.13	-0.56	4	-
Apr-25 w0 3.70	0.22	-	-	-	33.99	-0.69	-	5
May-25 2.90	0.01	-	-	-	35.44	-0.06	-	1
May-25 3.60	0.20	0.20	0.20	0.20	32.65	-0.53	1	1
Jun-25 1.60	-	-	-	-	39.39	-	-	100
Jun-25 1.70	-	-	-	-	38.97	-	-	80
Jun-25 1.80	-	-	-	-	38.54	-	-	5
Jun-25 1.90	-	-	-	-	38.12	-	-	100
Jun-25 2.00	-	-	-	-	37.70	-	-	24
Jun-25 2.10	-	-	-	-	37.27	-	-	53
Jun-25 2.20	-	-	-	-	36.85	-	-	100
Jun-25 2.40	-	-	-	-	36.00	-0.01	-	5
Jun-25 3.10	0.06	-	-	-	33.03	-0.18	-	25
Jun-25 3.20	0.08	-	-	-	32.61	-0.23	-	50
Jun-25 3.40	0.15	-	-	-	31.76	-0.36	-	11
Jun-25 3.60	0.24	-	-	-	31.08	-0.51	-	2
Jun-25 3.70	0.30	0.28	0.28	0.28	30.93	-0.58	3	3
Jun-25 4.00	0.51	-	-	-	30.48	-0.78	-	5
Jun-25 4.70	1.16	-	-	-	29.42	-1.00	-	1
Sep-25 1.70	-	-	-	-	38.16	-	-	70
Sep-25 1.80	-	-	-	-	37.74	-	-	50
Sep-25 1.90	-	-	-	-	37.33	-0.01	-	18
Sep-25 2.00	-	-	-	-	36.91	-0.01	-	26
Sep-25 2.10	0.01	-	-	-	36.50	-0.02	-	206
Sep-25 2.30	0.01	-	-	-	35.67	-0.04	-	6
Sep-25 2.50	0.03	-	-	-	34.84	-0.07	-	100
Sep-25 2.60	0.04	-	-	-	34.42	-0.09	-	8
Sep-25 2.70	0.05	-	-	-	34.01	-0.12	-	15
Sep-25 2.80	0.07	-	-	-	33.59	-0.15	-	1
Sep-25 2.90	0.09	-	-	-	33.18	-0.18	-	7
Sep-25 3.00	0.11	-	-	-	32.76	-0.22	-	107
Sep-25 3.40	0.26	-	-	-	31.10	-0.42	-	20
Sep-25 3.50	0.31	-	-	-	30.69	-0.47	-	64
Sep-25 3.70	0.42	-	-	-	30.32	-0.57	-	12
Sep-25 3.90	0.56	-	-	-	30.06	-0.67	-	2
Sep-25 4.00	0.63	-	-	-	29.93	-0.71	-	10
Sep-25 4.10	0.71	-	-	-	29.80	-0.76	-	3
Sep-25 4.20	0.79	-	-	-	29.66	-0.79	-	1
Sep-25 4.30	0.88	-	-	-	29.53	-0.82	-	1
Dec-25 1.70	-	-	-	-	38.55	-0.01	-	64
Dec-25 1.80	0.01	-	-	-	38.18	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	37.42	-0.03	-	75
Dec-25 2.20	0.03	-	-	-	36.67	-0.05	-	40
Dec-25 3.00	0.18	-	-	-	33.65	-0.25	-	80
Dec-25 3.30	0.29	-	-	-	32.52	-0.37	-	224
Dec-25 3.40	0.33	-	-	-	32.14	-0.41	-	103
Dec-25 3.50	0.38	-	-	-	31.77	-0.45	-	160
Dec-25 3.60	0.44	-	-	-	31.51	-0.50	-	51
Dec-25 3.80	0.56	-	-	-	31.13	-0.58	-	30
Dec-25 3.90	0.63	-	-	-	30.94	-0.62	-	35
Dec-25 4.00	0.69	-	-	-	30.76	-0.66	-	57
Dec-25 4.10	0.77	-	-	-	30.57	-0.69	-	21
Dec-25 4.20	0.84	-	-	-	30.38	-0.73	-	30
Mar-26 2.00	0.03	-	-	-	37.46	-0.04	-	60
Mar-26 2.10	0.04	-	-	-	37.13	-0.06	-	4
Mar-26 3.10	0.26	-	-	-	33.83	-0.30	-	50
Mar-26 3.30	0.35	-	-	-	33.17	-0.37	-	50
Mar-26 3.40	0.39	-	-	-	32.84	-0.40	-	10
Mar-26 3.50	0.44	-	-	-	32.51	-0.44	-	1
Mar-26 3.90	0.68	-	-	-	31.60	-0.58	-	2
Mar-26 4.00	0.75	-	-	-	31.38	-0.62	-	2
Mar-26 4.20	0.89	-	-	-	30.95	-0.68	-	2
Mar-26 4.40	1.04	-	-	-	30.52	-0.74	-	2
Jun-26 3.20	0.35	-	-	-	33.41	-0.33	-	40
Jun-26 3.30	0.39	-	-	-	33.14	-0.36	-	40
Jun-26 3.40	0.43	-	-	-	32.86	-0.40	-	45
Sep-26 3.20	0.42	-	-	-	33.87	-0.35	-	50
Dec-26 3.30	0.50	-	-	-	33.39	-0.38	-	20

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.17	-	-	-	43.06	0.98	-	2
Dec-25 1.60	1.87	-	-	-	41.93	0.97	-	2

	Previous Close	14.42		26/03/25
	IBERDROLA Close	14.47		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.57	-	-	-	17.71	0.79	-	60,000
Apr-25 w0 14.50	0.23	0.26	0.26	0.26	16.53	0.50	1	35,021
May-25 14.00	0.68	-	-	-	17.21	0.72	-	25,000
May-25 14.50	0.36	-	-	-	16.02	0.52	-	4
Jun-25 8.50	6.02	-	-	-	30.41	1.00	-	25
Jun-25 11.50	3.04	-	-	-	23.36	0.98	-	4
Jun-25 12.00	2.56	-	-	-	22.18	0.97	-	330
Jun-25 12.50	2.08	-	-	-	21.01	0.94	-	943
Jun-25 13.00	1.62	-	-	-	19.83	0.89	-	698
Jun-25 13.50	1.19	1.16	1.17	1.16	18.66	0.81	16	15,059
Jun-25 14.00	0.81	-	-	-	17.48	0.69	-	886
Jun-25 14.50	0.49	-	-	-	16.35	0.53	-	57,065
Jun-25 15.00	0.27	-	-	-	15.89	0.36	-	16
Sep-25 12.50	2.13	-	-	-	21.23	0.90	-	10
Sep-25 13.00	1.69	-	-	-	20.24	0.84	-	2
Sep-25 13.50	1.28	-	-	-	19.25	0.76	-	1,217
Sep-25 14.00	0.92	-	-	-	18.26	0.65	-	213
Sep-25 14.50	0.62	-	-	-	17.30	0.52	-	3,102
Sep-25 15.00	0.40	-	-	-	16.88	0.39	-	1
Sep-25 15.50	0.24	-	-	-	16.45	0.27	-	15
Dec-25 8.25	6.27	-	-	-	28.46	1.00	-	1
Dec-25 8.50	6.02	-	-	-	28.02	1.00	-	1
Dec-25 11.00	3.56	-	-	-	23.71	0.97	-	5,000
Dec-25 12.00	2.62	-	-	-	21.98	0.91	-	3,005
Dec-25 12.50	2.19	-	-	-	21.11	0.86	-	15
Dec-25 13.00	1.78	-	-	-	20.25	0.79	-	5,161
Dec-25 13.50	1.40	-	-	-	19.39	0.71	-	19,250
Dec-25 14.00	1.07	1.02	1.05	1.02	18.52	0.62	8	3,533
Dec-25 14.50	0.78	-	-	-	17.69	0.51	-	20,098
Dec-25 15.00	0.56	-	-	-	17.33	0.41	-	3
Mar-26 7.00	7.51	-	-	-	28.85	1.00	-	1
Mar-26 8.75	5.77	5.88	5.88	5.88	26.19	1.00	1	11
Mar-26 9.25	5.27	-	-	-	25.43	1.00	-	15
Mar-26 10.00	4.53	-	-	-	24.29	0.99	-	2
Mar-26 10.50	4.04	-	-	-	23.53	0.98	-	10
Mar-26 11.00	3.56	-	-	-	22.77	0.96	-	50
Mar-26 11.50	3.08	-	-	-	22.01	0.94	-	100
Mar-26 12.00	2.64	-	-	-	21.25	0.89	-	153
Mar-26 12.50	2.21	-	-	-	20.49	0.84	-	1
Mar-26 13.00	1.81	-	-	-	19.72	0.77	-	405
Mar-26 13.50	1.45	-	-	-	18.96	0.69	-	150
Mar-26 14.00	1.13	-	-	-	18.20	0.60	-	2
Mar-26 15.50	0.47	-	-	-	16.85	0.34	-	10
Jun-26 9.00	5.52	-	-	-	24.90	1.00	-	1
Jun-26 11.00	3.57	-	-	-	22.23	0.96	-	25
Jun-26 11.50	3.11	-	-	-	21.56	0.92	-	10
Jun-26 12.50	2.26	-	-	-	20.22	0.81	-	1
Jun-26 13.00	1.88	-	-	-	19.55	0.75	-	1
Jun-26 13.50	1.54	-	-	-	18.89	0.67	-	2
Jun-26 14.00	1.23	-	-	-	18.22	0.59	-	1,530
Jun-26 14.50	0.96	-	-	-	17.57	0.51	-	31
Jun-26 15.00	0.75	-	-	-	17.30	0.43	-	5
Sep-26 13.50	1.55	-	-	-	19.04	0.66	-	10
Sep-26 14.00	1.25	-	-	-	18.44	0.58	-	25
Sep-26 14.50	0.99	-	-	-	17.87	0.51	-	50
Sep-26 15.00	0.79	-	-	-	17.62	0.43	-	25
Sep-26 15.50	0.62	-	-	-	17.38	0.36	-	28
Dec-26 11.00	3.57	-	-	-	22.16	0.94	-	1,348
Dec-26 12.00	2.70	-	-	-	21.03	0.84	-	7,000
Dec-26 13.50	1.63	-	-	-	19.33	0.64	-	1
Dec-26 14.00	1.35	-	-	-	18.77	0.57	-	10,000
Dec-26 14.50	1.09	-	-	-	18.23	0.51	-	2
Dec-26 15.00	0.89	-	-	-	18.00	0.44	-	8,029
Dec-26 15.50	0.72	-	-	-	17.77	0.38	-	5
Dec-26 16.00	0.57	-	-	-	17.54	0.32	-	27
Mar-27 12.00	2.73	-	-	-	21.30	0.83	-	5
Jun-27 10.00	4.54	-	-	-	23.55	0.98	-	8
Jun-27 10.50	4.06	-	-	-	23.07	0.96	-	2
Dec-27 10.00	4.54	-	-	-	23.87	0.98	-	30
Dec-27 12.00	2.84	-	-	-	22.12	0.79	-	4
Dec-27 13.00	2.18	-	-	-	21.25	0.68	-	66,715
Dec-27 14.50	1.41	-	-	-	19.95	0.52	-	20,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	19.60	-0.01	-	15,003
Apr-25 w0 13.50	0.02	-	-	-	18.38	-0.06	-	55,000
Apr-25 w0 14.00	0.07	-	-	-	17.16	-0.20	-	10
Apr-25 w0 14.50	0.23	0.21	0.21	0.21	15.98	-0.50	3	11
Apr-25 w0 15.00	0.57	-	-	-	15.47	-0.82	-	1
Apr-25 w0 15.50	1.03	-	-	-	14.97	-0.99	-	1
May-25 13.00	0.02	-	-	-	18.78	-0.05	-	5
May-25 13.50	0.06	-	-	-	17.55	-0.13	-	30,000
May-25 14.00	0.15	-	-	-	16.32	-0.27	-	4
May-25 14.50	0.32	-	-	-	15.13	-0.49	-	1
Jun-25 8.75	-	-	-	-	28.90	-	-	410
Jun-25 9.00	-	-	-	-	28.31	-	-	1
Jun-25 9.25	-	-	-	-	27.73	-	-	1
Jun-25 10.00	-	-	-	-	25.96	-	-	1,000
Jun-25 10.50	-	-	-	-	24.79	-	-	10
Jun-25 11.00	-	-	-	-	23.61	-0.01	-	414
Jun-25 11.50	0.01	-	-	-	22.44	-0.01	-	8,000
Jun-25 12.00	0.02	-	-	-	21.26	-0.03	-	42,501
Jun-25 12.50	0.03	-	-	-	20.09	-0.05	-	11,191
Jun-25 13.00	0.07	-	-	-	18.91	-0.10	-	64,524
Jun-25 13.50	0.13	-	-	-	17.74	-0.18	-	28,457
Jun-25 14.00	0.24	-	-	-	16.56	-0.31	-	5
Jun-25 15.00	0.70	-	-	-	14.97	-0.67	-	1
Sep-25 8.75	-	-	-	-	26.84	-	-	1
Sep-25 9.25	0.01	-	-	-	25.85	-0.01	-	1
Sep-25 10.00	0.01	-	-	-	24.37	-0.02	-	5
Sep-25 10.50	0.02	-	-	-	23.38	-0.03	-	15
Sep-25 11.00	0.04	-	-	-	22.38	-0.04	-	11
Sep-25 12.00	0.11	-	-	-	20.40	-0.10	-	4
Sep-25 12.50	0.17	-	-	-	19.41	-0.16	-	201
Sep-25 13.00	0.25	-	-	-	18.42	-0.23	-	5,050
Sep-25 13.50	0.38	-	-	-	17.43	-0.32	-	13
Sep-25 14.00	0.55	-	-	-	16.44	-0.43	-	1
Dec-25 7.75	-	-	-	-	27.85	-	-	1,700
Dec-25 9.00	0.02	-	-	-	25.69	-0.01	-	4
Dec-25 9.25	0.02	-	-	-	25.26	-0.02	-	2
Dec-25 10.00	0.04	-	-	-	23.96	-0.03	-	4,002
Dec-25 10.50	0.06	-	-	-	23.10	-0.05	-	150
Dec-25 11.00	0.10	-	-	-	22.24	-0.07	-	157
Dec-25 11.50	0.14	-	-	-	21.37	-0.10	-	150
Dec-25 12.00	0.20	-	-	-	20.51	-0.14	-	3,324
Dec-25 12.50	0.28	0.24	0.24	0.24	19.64	-0.19	10	5,167
Dec-25 13.00	0.38	-	-	-	18.78	-0.26	-	2,767
Dec-25 13.50	0.52	-	-	-	17.92	-0.34	-	12,015
Dec-25 14.00	0.70	0.62	0.62	0.62	17.05	-0.43	1	101
Dec-25 14.50	0.93	-	-	-	16.22	-0.54	-	2
Dec-25 15.00	1.23	-	-	-	15.86	-0.64	-	5
Mar-26 12.50	0.38	0.36	0.36	0.36	18.86	-0.23	30	30
Mar-26 13.00	0.51	-	-	-	18.09	-0.29	-	1
Mar-26 13.50	0.67	-	-	-	17.33	-0.37	-	4
Mar-26 14.00	0.86	-	-	-	16.57	-0.45	-	25
Jun-26 9.00	0.04	-	-	-	23.13	-0.03	-	1,500
Jun-26 10.00	0.09	-	-	-	21.79	-0.06	-	25
Jun-26 12.00	0.34	-	-	-	19.12	-0.19	-	1
Jun-26 13.00	0.57	-	-	-	17.78	-0.30	-	3
Jun-26 14.00	0.94	-	-	-	16.45	-0.45	-	2
Sep-26 9.75	0.13	-	-	-	21.59	-0.07	-	25
Dec-26 9.00	0.08	-	-	-	21.65	-0.05	-	2,000
Dec-26 9.50	0.12	-	-	-	21.09	-0.07	-	2
Dec-26 9.75	0.14	-	-	-	20.81	-0.08	-	25
Dec-26 10.50	0.23	-	-	-	19.96	-0.12	-	502
Dec-26 11.00	0.30	-	-	-	19.40	-0.15	-	1,348
Dec-26 11.50	0.39	-	-	-	18.83	-0.19	-	25
Dec-26 13.00	0.81	-	-	-	17.14	-0.35	-	21
Dec-26 13.50	0.99	-	-	-	16.57	-0.42	-	10,000
Dec-26 14.00	1.21	-	-	-	16.01	-0.49	-	10,000
Mar-27 10.50	0.26	-	-	-	19.36	-0.13	-	1
Dec-27 9.50	0.26	-	-	-	20.16	-0.11	-	2,000
Dec-27 10.00	0.34	-	-	-	19.72	-0.14	-	5
Dec-27 12.00	0.82	-	-	-	17.97	-0.29	-	30,000
Dec-27 13.00	1.18	-	-	-	17.10	-0.39	-	20,000
Dec-27 14.50	1.91	-	-	-	15.80	-0.56	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	2.08	-	-	-	21.01	0.93	-	1
Jun-25 13.00	1.62	-	-	-	19.83	0.88	-	300
Jun-25 14.50	0.49	-	-	-	16.35	0.53	-	1
Sep-25 9.00	5.17	-	-	-	28.17	0.98	-	2
Sep-25 12.50	1.91	-	-	-	21.23	0.82	-	20
Sep-25 13.00	1.51	-	-	-	20.24	0.75	-	252
Sep-25 13.50	1.15	-	-	-	19.25	0.67	-	200
Sep-25 14.00	0.83	-	-	-	18.26	0.57	-	20
Dec-25 13.50	1.35	-	-	-	19.39	0.65	-	50
Dec-25 14.00	1.04	-	-	-	18.52	0.57	-	6
Dec-25 15.00	0.56	-	-	-	17.33	0.40	-	250
Mar-26 15.00	0.61	-	-	-	17.16	0.39	-	5
Dec-27 12.00	2.61	-	-	-	22.12	0.66	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	19.60	-0.01	-	4
Jun-25 13.00	0.07	-	-	-	18.91	-0.10	-	1
Jun-25 14.00	0.24	-	-	-	16.56	-0.30	-	20
Sep-25 13.00	0.25	-	-	-	18.42	-0.22	-	30
Sep-25 13.50	0.37	-	-	-	17.43	-0.31	-	200
Sep-25 14.50	0.76	0.75	0.75	0.75	15.48	-0.54	20	20
Dec-27 12.00	0.80	-	-	-	17.97	-0.27	-	2,000

	Previous Close	46.43		26/03/25
	INDITEX Close	46.81		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 43.93	3.19	-	-	-	26.33	0.85	-	1
Apr-25 w0 44.89	2.40	-	-	-	25.22	0.77	-	151
Apr-25 w0 45.84	1.70	-	-	-	24.13	0.66	-	100
Apr-25 w0 46.80	1.10	0.92	0.92	0.92	23.02	0.52	5	5
Apr-25 w0 53.48	-	-	-	-	20.73	-	-	9
Apr-25 w0 55.39	-	-	-	-	20.08	-	-	5
May-25 45.84	2.00	-	-	-	23.07	0.63	-	210
May-25 46.80	1.42	-	-	-	22.06	0.52	-	206
May-25 47.75	0.98	-	-	-	21.71	0.41	-	6
May-25 49.66	0.40	-	-	-	21.01	0.21	-	1
May-25 51.51	0.13	-	-	-	20.34	0.09	-	303
May-25 51.56	0.13	-	-	-	20.32	0.09	-	1
May-25 55.39	0.01	-	-	-	18.93	0.01	-	150
May-25 57.30	-	-	-	-	18.24	-	-	160
Jun-25 21.01	25.84	-	-	-	48.62	1.00	-	10
Jun-25 33.42	13.47	-	-	-	37.22	0.99	-	1
Jun-25 34.38	12.52	-	-	-	36.34	0.99	-	1
Jun-25 35.34	11.57	-	-	-	35.46	0.99	-	27
Jun-25 37.24	9.73	-	-	-	33.71	0.97	-	150
Jun-25 39.16	7.91	-	-	-	31.95	0.93	-	151
Jun-25 40.12	7.02	-	-	-	31.07	0.90	-	151
Jun-25 41.06	6.19	-	-	-	30.20	0.87	-	3,000
Jun-25 43.93	3.86	-	-	-	27.57	0.72	-	5
Jun-25 44.89	3.19	-	-	-	26.68	0.65	-	25
Jun-25 45.84	2.56	-	-	-	25.81	0.58	-	38
Jun-25 46.80	2.03	-	-	-	24.93	0.51	-	6
Jun-25 47.75	1.59	-	-	-	24.58	0.43	-	16
Jun-25 49.66	0.93	-	-	-	23.88	0.29	-	49
Jun-25 51.51	0.51	-	-	-	23.21	0.19	-	1,000
Jun-25 51.56	0.50	-	-	-	23.19	0.18	-	100
Jun-25 53.48	0.23	-	-	-	22.50	0.10	-	4
Jun-25 55.39	0.10	-	-	-	21.80	0.05	-	107
Jun-25 57.30	0.04	-	-	-	21.11	0.02	-	34
Jun-25 59.21	0.01	-	-	-	20.42	0.01	-	150
Jun-25 61.12	-	-	-	-	19.72	-	-	205
Sep-25 32.84	14.09	-	-	-	34.93	0.98	-	150
Sep-25 41.54	6.47	-	-	-	28.67	0.75	-	25
Sep-25 42.50	5.78	-	-	-	27.98	0.71	-	25
Sep-25 43.46	5.08	-	-	-	27.29	0.68	-	25
Sep-25 44.43	4.46	-	-	-	26.59	0.63	-	28
Sep-25 45.39	3.86	-	-	-	25.90	0.59	-	50
Sep-25 46.36	3.29	-	-	-	25.20	0.54	-	623
Sep-25 47.33	2.82	-	-	-	24.74	0.49	-	34
Sep-25 48.29	2.37	-	-	-	24.49	0.44	-	25
Sep-25 50.23	1.68	-	-	-	23.98	0.35	-	184
Sep-25 52.15	1.15	0.93	0.93	0.93	23.47	0.27	53	136
Sep-25 54.09	0.75	-	-	-	22.96	0.19	-	155
Sep-25 57.95	0.27	-	-	-	21.94	0.09	-	107
Sep-25 59.88	0.14	-	-	-	21.44	0.05	-	251
Sep-25 61.82	0.07	-	-	-	20.93	0.03	-	150
Sep-25 63.75	0.03	-	-	-	20.42	0.01	-	150
Dec-25 28.98	17.91	-	-	-	35.86	0.99	-	5
Dec-25 29.94	16.97	-	-	-	35.28	0.98	-	100
Dec-25 33.81	13.33	-	-	-	32.97	0.92	-	1
Dec-25 38.64	9.26	-	-	-	30.08	0.81	-	1
Dec-25 40.57	7.80	-	-	-	28.92	0.75	-	25
Dec-25 41.54	7.10	-	-	-	28.34	0.72	-	25
Dec-25 42.50	6.41	-	-	-	27.77	0.69	-	27
Dec-25 43.46	5.79	-	-	-	27.19	0.66	-	25
Dec-25 44.43	5.19	-	-	-	26.61	0.62	-	1
Dec-25 45.39	4.59	-	-	-	26.04	0.59	-	26
Dec-25 46.36	4.05	-	-	-	25.46	0.55	-	25
Dec-25 47.33	3.58	-	-	-	25.07	0.51	-	26
Dec-25 48.29	3.13	-	-	-	24.85	0.47	-	26
Dec-25 50.23	2.41	-	-	-	24.41	0.40	-	751
Dec-25 52.15	1.80	-	-	-	23.97	0.32	-	228
Dec-25 54.09	1.29	-	-	-	23.53	0.26	-	128
Dec-25 56.02	0.93	-	-	-	23.09	0.20	-	100
Dec-25 57.95	0.64	-	-	-	22.65	0.15	-	150
Dec-25 59.88	0.41	0.36	0.36	0.36	22.21	0.11	150	301
Dec-25 61.82	0.27	-	-	-	21.77	0.08	-	277
Dec-25 65.68	0.10	-	-	-	20.89	0.03	-	151
Dec-25 67.61	0.05	-	-	-	20.45	0.02	-	151
Dec-25 69.54	0.03	-	-	-	20.01	0.01	-	150
Dec-25 71.47	0.01	-	-	-	19.57	0.01	-	150
Mar-26 39.14	9.40	-	-	-	29.33	0.77	-	26
Mar-26 44.03	6.10	-	-	-	26.58	0.64	-	1
Mar-26 47.95	3.97	-	-	-	24.79	0.50	-	25
Mar-26 48.93	3.52	-	-	-	24.60	0.47	-	25
Mar-26 50.88	2.83	-	-	-	24.21	0.41	-	25
Mar-26 56.75	1.27	-	-	-	23.04	0.23	-	25
Mar-26 58.71	0.92	-	-	-	22.65	0.18	-	50
Mar-26 64.58	0.32	-	-	-	21.48	0.08	-	25
Mar-26 66.53	0.21	-	-	-	21.09	0.06	-	150
Jun-26 33.27	14.22	-	-	-	32.24	0.88	-	302
Jun-26 34.25	13.43	-	-	-	31.76	0.86	-	25
Jun-26 40.12	9.01	-	-	-	28.88	0.74	-	25
Jun-26 42.07	7.70	-	-	-	27.92	0.69	-	25
Jun-26 43.05	7.08	-	-	-	27.44	0.66	-	25
Jun-26 44.03	6.48	-	-	-	26.96	0.64	-	25
Jun-26 46.97	4.85	-	-	-	25.55	0.54	-	25
Jun-26 50.88	3.24	-	-	-	24.66	0.42	-	25
Jun-26 62.62	0.64	-	-	-	21.99	0.13	-	25
Sep-26 41.09	8.65	-	-	-	27.81	0.71	-	25
Sep-26 42.07	8.06	-	-	-	27.41	0.68	-	50
Sep-26 44.03	6.87	-	-	-	26.62	0.63	-	50
Sep-26 45.00	6.30	-	-	-	26.22	0.60	-	25
Sep-26 45.99	5.80	-	-	-	25.82	0.58	-	75
Sep-26 46.97	5.31	-	-	-	25.46	0.55	-	50
Sep-26 47.95	4.86	-	-	-	25.25	0.52	-	50
Sep-26 48.93	4.41	-	-	-	25.04	0.49	-	25
Sep-26 50.88	3.70	-	-	-	24.62	0.44	-	25
Sep-26 52.84	3.00	-	-	-	24.20	0.38	-	25
Sep-26 54.79	2.47	-	-	-	23.79	0.33	-	25
Sep-26 60.67	1.19	-	-	-	22.53	0.20	-	25
Sep-26 62.62	0.92	-	-	-	22.11	0.16	-	25
Dec-26 30.33	16.98	-	-	-	32.43	0.90	-	2
Dec-26 31.31	16.15	-	-	-	32.02	0.89	-	2
Dec-26 36.21	12.38	-	-	-	29.96	0.81	-	3
Dec-26 40.12	9.65	-	-	-	28.32	0.73	-	52
Dec-26 41.09	9.05	-	-	-	27.91	0.70	-	25
Dec-26 45.00	6.71	-	-	-	26.27	0.61	-	145
Dec-26 47.95	5.27	-	-	-	25.28	0.53	-	25
Dec-26 48.93	4.82	-	-	-	25.09	0.50	-	75
Dec-26 50.88	4.11	-	-	-	24.70	0.45	-	50
Dec-26 52.84	3.42	-	-	-	24.31	0.40	-	25
Dec-26 54.79	2.85	-	-	-	23.92	0.35	-	25
Dec-26 56.75	2.33	-	-	-	23.53	0.31	-	50
Dec-26 58.71	1.88	-	-	-	23.14	0.26	-	630
Dec-26 62.62	1.18	-	-	-	22.36	0.19	-	150
Dec-26 64.58	0.94	-	-	-	21.97	0.16	-	150
Dec-26 68.49	0.54	-	-	-	21.19	0.10	-	1
Mar-27 64.58	1.20	-	-	-	22.11	0.18	-	300
Mar-27 66.53	0.97	-	-	-	21.74	0.15	-	300
Jun-27 39.14	10.99	-	-	-	29.18	0.74	-	150
Jun-27 45.99	7.01	-	-	-	26.30	0.59	-	25
Jun-27 60.67	2.18	-	-	-	23.49	0.27	-	5
Dec-27 47.95	6.86	-	-	-	26.15	0.56	-	25
Dec-27 52.84	5.05	-	-	-	25.35	0.46	-	25
Dec-27 54.79	4.38	-	-	-	25.03	0.42	-	25
Dec-27 62.62	2.47	-	-	-	23.75	0.28	-	75
Jun-28 42.60	10.16	-	-	-	28.25	0.67	-	25
Jun-28 43.59	9.65	-	-	-	27.93	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 42.97	-	-	-	-	28.91	-	-	2
Apr-25 w0 39.16	0.01	-	-	-	32.52	-0.01	-	7
Apr-25 w0 40.12	0.03	-	-	-	31.41	-0.02	-	1
Apr-25 w0 41.06	0.05	-	-	-	30.32	-0.03	-	2
Apr-25 w0 42.01	0.09	-	-	-	29.23	-0.06	-	4
Apr-25 w0 42.97	0.16	-	-	-	28.12	-0.10	-	7
Apr-25 w0 43.93	0.27	-	-	-	27.01	-0.16	-	4
Apr-25 w0 44.89	0.44	-	-	-	25.90	-0.24	-	1,371
Apr-25 w0 45.84	0.69	-	-	-	24.81	-0.35	-	219
Apr-25 w0 46.80	1.05	-	-	-	23.70	-0.48	-	1
Apr-25 w0 47.75	1.59	-	-	-	23.37	-0.62	-	150
Apr-25 w0 49.66	3.01	-	-	-	22.72	-0.85	-	1
Apr-25 w0 55.39	8.58	-	-	-	20.76	-1.00	-	1
Apr-25 w0 56.00	9.19	-	-	-	20.55	-1.00	1	-
Apr-25 w0 59.21	12.40	-	-	-	19.45	-1.00	-	150
May-25 39.16	0.13	0.15	0.15	0.15	28.64	-0.06	1	246
May-25 40.12	0.19	-	-	-	27.63	-0.08	-	2
May-25 42.01	0.38	-	-	-	25.64	-0.15	-	161
May-25 42.97	0.53	-	-	-	24.63	-0.21	-	225
May-25 44.89	1.00	-	-	-	22.60	-0.36	-	1,225
May-25 46.80	1.80	-	-	-	20.59	-0.56	-	100
May-25 49.66	3.84	-	-	-	19.54	-0.84	-	150
May-25 51.51	5.49	-	-	-	18.87	-0.94	-	2
Jun-25 20.05	-	-	-	-	47.58	-	-	100
Jun-25 22.91	-	-	-	-	44.95	-	-	3
Jun-25 24.84	-	-	-	-	43.18	-	-	1
Jun-25 25.80	-	-	-	-	42.30	-	-	77
Jun-25 26.73	0.01	-	-	-	41.45	-	-	26
Jun-25 27.69	0.01	-	-	-	40.56	-	-	50
Jun-25 29.61	0.02	-	-	-	38.80	-0.01	-	1
Jun-25 30.56	0.03	-	-	-	37.93	-0.01	-	1,500
Jun-25 32.47	0.05	-	-	-	36.17	-0.02	-	1
Jun-25 33.42	0.08	-	-	-	35.30	-0.02	-	2
Jun-25 34.38	0.10	-	-	-	34.42	-0.03	-	1
Jun-25 35.34	0.14	-	-	-	33.54	-0.04	-	26
Jun-25 36.29	0.18	-	-	-	32.66	-0.05	-	286
Jun-25 37.24	0.24	-	-	-	31.79	-0.07	-	150
Jun-25 38.20	0.31	-	-	-	30.91	-0.09	-	158
Jun-25 39.16	0.40	-	-	-	30.03	-0.11	-	759
Jun-25 40.12	0.52	-	-	-	29.15	-0.14	-	3,177
Jun-25 41.06	0.65	-	-	-	28.28	-0.18	-	105
Jun-25 42.01	0.83	-	-	-	27.41	-0.22	-	255
Jun-25 42.97	1.03	-	-	-	26.53	-0.27	-	4
Jun-25 43.93	1.29	-	-	-	25.65	-0.32	-	53
Jun-25 44.89	1.60	-	-	-	24.76	-0.38	-	167
Jun-25 45.84	1.96	-	-	-	23.89	-0.45	-	13
Jun-25 46.80	2.40	-	-	-	23.01	-0.53	-	225
Jun-25 47.75	2.94	-	-	-	22.66	-0.60	-	53
Jun-25 49.66	4.24	-	-	-	21.96	-0.74	-	5
Jun-25 51.56	5.77	-	-	-	21.27	-0.86	-	560
Jun-25 53.48	7.50	-	-	-	20.58	-0.94	-	38
Jun-25 55.39	9.32	-	-	-	19.88	-0.98	-	150
Jun-25 57.30	11.21	-	-	-	19.19	-1.00	-	151
Jun-25 59.21	13.11	-	-	-	18.50	-1.00	-	150
Sep-25 29.94	0.13	-	-	-	35.04	-0.03	-	2
Sep-25 33.81	0.32	-	-	-	32.26	-0.06	-	10
Sep-25 34.77	0.40	-	-	-	31.57	-0.08	-	569
Sep-25 35.73	0.47	-	-	-	30.88	-0.09	-	232
Sep-25 36.70	0.58	0.45	0.45	0.45	30.18	-0.11	132	134
Sep-25 37.67	0.70	-	-	-	29.48	-0.13	-	22
Sep-25 38.64	0.82	-	-	-	28.79	-0.16	-	12
Sep-25 39.60	1.00	-	-	-	28.10	-0.18	-	490
Sep-25 40.57	1.18	-	-	-	27.40	-0.21	-	16
Sep-25 41.54	1.38	-	-	-	26.70	-0.25	-	1
Sep-25 42.50	1.64	-	-	-	26.01	-0.28	-	10
Sep-25 43.46	1.90	-	-	-	25.32	-0.33	-	5
Sep-25 44.43	2.22	-	-	-	24.62	-0.37	-	850
Sep-25 45.39	2.57	-	-	-	23.93	-0.42	-	11
Sep-25 48.29	4.00	-	-	-	22.52	-0.58	-	1
Sep-25 50.23	5.26	-	-	-	22.01	-0.69	-	107
Sep-25 67.61	21.49	-	-	-	17.43	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	40.14	-	-	1
Dec-25 21.25	0.03	-	-	-	38.41	-0.01	-	2
Dec-25 26.07	0.12	-	-	-	35.53	-0.02	-	3
Dec-25 27.04	0.15	-	-	-	34.95	-0.03	-	150
Dec-25 28.02	0.19	-	-	-	34.36	-0.03	-	150
Dec-25 28.98	0.24	-	-	-	33.79	-0.04	-	26
Dec-25 29.94	0.28	-	-	-	33.21	-0.05	-	125
Dec-25 30.91	0.34	-	-	-	32.63	-0.06	-	315
Dec-25 31.88	0.42	-	-	-	32.05	-0.07	-	125
Dec-25 32.84	0.50	-	-	-	31.48	-0.08	-	150
Dec-25 33.81	0.59	-	-	-	30.90	-0.09	-	154
Dec-25 35.73	0.84	-	-	-	29.75	-0.13	-	10
Dec-25 36.70	0.96	-	-	-	29.17	-0.14	-	302
Dec-25 37.67	1.13	-	-	-	28.59	-0.17	-	150
Dec-25 40.57	1.74	1.84	1.84	1.84	26.85	-0.25	1	144
Dec-25 41.54	2.00	-	-	-	26.27	-0.28	-	29
Dec-25 42.50	2.26	2.21	2.21	2.21	25.70	-0.31	1	32
Dec-25 43.46	2.57	-	-	-	25.12	-0.34	-	151
Dec-25 44.43	2.92	-	-	-	24.54	-0.38	-	159
Dec-25 45.39	3.27	-	-	-	23.97	-0.42	-	127
Dec-25 46.36	3.69	-	-	-	23.39	-0.46	-	25
Dec-25 47.33	4.18	-	-	-	23.00	-0.51	-	25
Dec-25 48.29	4.69	-	-	-	22.78	-0.55	-	1,000
Dec-25 50.23	5.91	-	-	-	22.34	-0.63	-	773
Dec-25 52.15	7.25	-	-	-	21.90	-0.71	-	128
Dec-25 54.09	8.73	-	-	-	21.46	-0.79	-	134
Mar-26 28.37	0.33	-	-	-	33.07	-0.05	-	2
Mar-26 29.35	0.41	-	-	-	32.52	-0.06	-	150
Mar-26 30.33	0.49	-	-	-	31.97	-0.07	-	150
Mar-26 31.31	0.57	-	-	-	31.42	-0.08	-	150
Mar-26 32.29	0.66	-	-	-	30.87	-0.09	-	150
Mar-26 40.12	2.01	-	-	-	26.46	-0.25	-	1
Mar-26 42.07	2.54	-	-	-	25.37	-0.30	-	25
Mar-26 44.03	3.20	-	-	-	24.26	-0.37	-	25
Mar-26 46.97	4.40	-	-	-	22.67	-0.48	-	25
Mar-26 54.79	9.55	-	-	-	21.11	-0.77	-	125
Mar-26 56.75	11.17	-	-	-	20.72	-0.84	-	25
Jun-26 26.42	0.33	-	-	-	32.56	-0.04	-	1
Jun-26 27.40	0.39	-	-	-	32.08	-0.05	-	1
Jun-26 32.29	0.90	-	-	-	29.67	-0.11	-	1
Jun-26 33.27	1.03	-	-	-	29.19	-0.12	-	25
Jun-26 38.16	1.95	-	-	-	26.79	-0.22	-	25
Jun-26 40.12	2.48	2.53	2.53	2.53	25.83	-0.27	1	2
Jun-26 45.00	4.13	-	-	-	23.43	-0.42	-	50
Jun-26 45.99	4.59	-	-	-	22.94	-0.45	-	50
Jun-26 46.97	5.04	-	-	-	22.50	-0.49	-	50
Jun-26 47.95	5.55	-	-	-	22.28	-0.52	-	50
Jun-26 48.93	6.13	-	-	-	22.06	-0.56	-	100
Jun-26 50.88	7.33	-	-	-	21.61	-0.62	-	50
Jun-26 52.84	8.68	-	-	-	21.17	-0.69	-	25
Jun-26 54.79	10.08	-	-	-	20.72	-0.75	-	25
Sep-26 31.31	0.86	-	-	-	28.68	-0.10	-	16
Sep-26 37.18	1.90	-	-	-	26.30	-0.20	-	25
Sep-26 39.14	2.43	-	-	-	25.50	-0.25	-	25
Sep-26 40.12	2.71	-	-	-	25.11	-0.27	-	25
Sep-26 41.09	2.98	-	-	-	24.71	-0.30	-	28
Sep-26 42.07	3.33	-	-	-	24.31	-0.33	-	50
Sep-26 43.05	3.70	-	-	-	23.92	-0.35	-	25
Sep-26 44.03	4.06	-	-	-	23.52	-0.38	-	25
Sep-26 45.00	4.44	-	-	-	23.12	-0.41	-	50
Sep-26 45.99	4.91	-	-	-	22.72	-0.45	-	50
Sep-26 46.97	5.38	-	-	-	22.36	-0.48	-	50
Sep-26 47.95	5.88	-	-	-	22.15	-0.51	-	25
Sep-26 48.93	6.44	-	-	-	21.94	-0.54	-	75
Sep-26 50.88	7.65	-	-	-	21.52	-0.61	-	50
Sep-26 52.84	8.95	-	-	-	21.10	-0.67	-	25
Sep-26 54.79	10.34	-	-	-	20.69	-0.72	-	25
Dec-26 33.27	1.43	-	-	-	28.08	-0.14	-	25
Dec-26 35.23	1.82	-	-	-	27.26	-0.18	-	25
Dec-26 36.21	2.01	-	-	-	26.84	-0.19	-	25
Dec-26 37.18	2.25	-	-	-	26.44	-0.21	-	150
Dec-26 38.16	2.52	-	-	-	26.02	-0.23	-	300
Dec-26 39.14	2.79	-	-	-	25.61	-0.26	-	300
Dec-26 42.07	3.72	-	-	-	24.38	-0.33	-	50
Dec-26 43.05	4.07	-	-	-	23.97	-0.36	-	50
Dec-26 44.03	4.42	-	-	-	23.56	-0.38	-	75
Dec-26 45.00	4.81	-	-	-	23.15	-0.41	-	50
Dec-26 45.99	5.27	-	-	-	22.73	-0.44	-	25
Dec-26 46.97	5.72	-	-	-	22.36	-0.47	-	50
Dec-26 47.95	6.22	-	-	-	22.16	-0.50	-	50
Dec-26 48.93	6.78	-	-	-	21.97	-0.53	-	75
Dec-26 50.88	7.97	-	-	-	21.58	-0.59	-	50
Dec-26 52.84	9.24	-	-	-	21.19	-0.65	-	25
Dec-26 54.79	10.62	-	-	-	20.80	-0.70	-	25
Dec-26 56.75	12.07	-	-	-	20.41	-0.75	-	25
Dec-26 60.67	15.24	-	-	-	19.63	-0.84	-	176
Mar-27 45.00	5.13	-	-	-	23.19	-0.41	-	2
Jun-27 26.42	0.87	-	-	-	31.13	-0.08	-	1
Jun-27 31.31	1.63	-	-	-	29.07	-0.14	-	150
Jun-27 34.25	2.21	-	-	-	27.84	-0.18	-	150
Jun-27 35.23	2.45	-	-	-	27.43	-0.20	-	130
Jun-27 42.07	4.51	-	-	-	24.55	-0.34	-	175
Jun-27 43.05	4.85	-	-	-	24.14	-0.36	-	150
Jun-27 44.03	5.21	-	-	-	23.73	-0.39	-	150
Jun-27 45.00	5.64	-	-	-	23.32	-0.41	-	50
Jun-27 46.97	6.51	-	-	-	22.53	-0.46	-	25
Jun-27 47.95	7.00	-	-	-	22.36	-0.49	-	150
Jun-27 48.93	7.57	-	-	-	22.18	-0.51	-	150
Jun-27 52.84	9.94	-	-	-	21.49	-0.61	-	150
Jun-27 56.75	12.65	-	-	-	20.79	-0.71	-	25
Jun-27 66.53	20.67	-	-	-	19.05	-0.90	-	1
Sep-27 44.03	5.48	-	-	-	23.79	-0.38	-	25
Sep-27 45.00	5.91	-	-	-	23.39	-0.41	-	25
Sep-27 45.99	6.35	-	-	-	22.99	-0.43	-	25
Sep-27 46.97	6.78	-	-	-	22.63	-0.46	-	25
Dec-27 21.53	0.53	-	-	-	32.12	-0.04	-	2
Dec-27 44.03	5.70	-	-	-	23.63	-0.38	-	10
Dec-27 45.99	6.56	-	-	-	22.89	-0.43	-	1,100
Dec-27 46.97	7.00	-	-	-	22.55	-0.45	-	150
Dec-27 47.95	7.49	-	-	-	22.39	-0.48	-	300
Dec-27 48.93	8.04	-	-	-	22.23	-0.50	-	150
Dec-27 50.88	9.21	-	-	-	21.91	-0.54	-	300
Dec-27 52.84	10.39	-	-	-	21.59	-0.59	-	300
Dec-27 54.79	11.70	-	-	-	21.27	-0.63	-	450
Dec-27 56.75	13.07	-	-	-	20.95	-0.68	-	450
Jun-28 43.59	6.13	-	-	-	24.10	-0.37	-	25
Jun-28 44.58	6.58	-	-	-	23.78	-0.39	-	25
Jun-28 45.57	7.02	-	-	-	23.47	-0.41	-	25
Jun-28 48.54	8.46	-	-	-	22.84	-0.47	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 57.30	-	-	-	-	19.42	-	-	55
Apr-25 w0 59.21	-	-	-	-	18.77	-	-	30
May-25 46.80	1.22	-	-	-	22.06	0.45	-	1
Jun-25 46.80	1.98	-	-	-	24.93	0.48	-	10
Jun-25 47.75	1.56	-	-	-	24.58	0.41	-	1
Jun-25 49.66	0.92	-	-	-	23.88	0.29	-	5
Jun-25 53.48	0.23	-	-	-	22.50	0.10	-	150
Jun-25 55.39	0.10	-	-	-	21.80	0.05	-	220
Sep-25 56.02	0.46	-	-	-	22.45	0.13	-	10
Sep-25 59.88	0.15	-	-	-	21.44	0.05	-	24

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 42.97	0.16	-	-	-	28.12	-0.10	-	2
Apr-25 w0 43.93	0.27	-	-	-	27.01	-0.16	-	30
Apr-25 w0 44.00	0.28	-	-	-	26.93	-0.16	-	65
Apr-25 w0 45.84	0.69	-	-	-	24.81	-0.35	-	1
Apr-25 w0 47.00	1.15	-	-	-	23.63	-0.51	-	50
Apr-25 w0 51.51	4.67	-	-	-	22.08	-0.95	-	1
Apr-25 w0 51.56	4.72	-	-	-	22.07	-0.96	-	1
Jun-25 43.93	1.28	-	-	-	25.65	-0.32	-	110
Jun-25 45.84	1.94	-	-	-	23.89	-0.45	-	150
Jun-25 49.66	4.18	-	-	-	21.96	-0.73	-	3
Jun-25 51.56	5.68	-	-	-	21.27	-0.84	-	5
Jun-25 53.48	7.37	-	-	-	20.58	-0.91	-	4
Sep-25 44.43	2.19	-	-	-	24.62	-0.36	-	48
Sep-25 50.23	5.16	-	-	-	22.01	-0.66	-	5

	Previous Close	27.24		26/03/25
	INDRA Close	27.40		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 27.00	1.62	1.83	1.83	1.83	51.57	0.58	5	5
Apr-25 w0 28.00	1.12	-	-	-	50.40	0.46	-	4
Apr-25 w0 29.00	0.75	0.69	0.69	0.69	50.05	0.35	1	41
Apr-25 w0 30.00	0.49	0.45	0.45	0.45	49.71	0.25	5	6
Apr-25 w0 31.00	0.30	-	-	-	49.37	0.17	-	2
Apr-25 w0 32.00	0.18	0.10	0.10	0.10	49.03	0.11	2	2
May-25 20.00	7.72	-	-	-	64.37	0.92	-	1
May-25 24.00	4.32	-	-	-	55.71	0.77	-	1
May-25 28.00	1.77	-	-	-	48.22	0.50	-	3
May-25 31.00	0.79	0.73	0.73	0.73	47.56	0.28	5	5
Jun-25 16.00	11.62	-	-	-	66.27	0.97	-	2
Jun-25 16.50	11.15	-	-	-	65.33	0.96	-	2
Jun-25 17.00	10.68	-	-	-	64.39	0.96	-	1
Jun-25 18.00	9.75	-	-	-	62.52	0.94	-	1
Jun-25 19.00	8.84	-	-	-	60.65	0.92	-	3
Jun-25 19.50	8.39	-	-	-	59.71	0.91	-	2
Jun-25 20.00	7.95	-	-	-	58.77	0.90	-	31
Jun-25 22.00	6.26	-	-	-	55.03	0.84	-	25
Jun-25 24.00	4.70	-	-	-	51.28	0.75	-	1
Jun-25 25.00	3.99	-	-	-	49.41	0.70	-	2,003
Jun-25 27.00	2.70	-	-	-	45.66	0.58	-	2
Jun-25 32.00	0.91	0.87	0.87	0.87	43.90	0.28	5	5
Sep-25 17.50	10.33	-	-	-	51.89	0.93	-	5
Sep-25 20.00	8.19	-	-	-	49.33	0.87	-	1
Sep-25 21.00	7.40	-	-	-	48.31	0.84	-	51
Sep-25 22.00	6.63	-	-	-	47.29	0.80	-	10
Sep-25 23.00	5.90	-	-	-	46.27	0.77	-	8
Sep-25 24.00	5.22	-	-	-	45.24	0.72	-	9
Sep-25 25.00	4.55	-	-	-	44.22	0.68	-	2
Sep-25 26.00	3.97	-	-	-	43.20	0.63	-	17
Dec-25 12.50	15.04	-	-	-	51.39	0.98	-	7
Dec-25 17.00	10.95	-	-	-	48.10	0.92	-	1
Dec-25 18.50	9.72	-	-	-	47.01	0.88	-	2
Dec-25 19.00	9.31	-	-	-	46.64	0.87	-	15
Dec-25 22.00	7.07	-	-	-	44.45	0.78	-	45
Dec-25 23.00	6.41	-	-	-	43.72	0.75	-	66
Dec-25 25.00	5.15	-	-	-	42.26	0.67	-	40
Dec-25 26.00	4.60	-	-	-	41.53	0.63	-	15
Dec-25 28.00	3.61	-	-	-	40.50	0.55	-	8
Dec-25 30.00	2.83	-	-	-	40.45	0.47	-	31
Dec-25 32.00	2.26	2.08	2.08	2.08	40.40	0.40	5	15
Mar-26 29.00	3.62	3.96	3.96	3.96	38.16	0.53	2	2
Jun-26 23.00	6.98	-	-	-	38.51	0.75	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	77.43	-	-	25
Apr-25 w0 16.00	-	-	-	-	76.22	-	-	29
Apr-25 w0 16.50	-	-	-	-	75.00	-	-	17
Apr-25 w0 17.00	-	-	-	-	73.78	-	-	20
Apr-25 w0 17.50	0.01	-	-	-	72.57	-	-	20
Apr-25 w0 19.50	0.03	-	-	-	67.70	-0.02	-	2
Apr-25 w0 21.00	0.07	-	-	-	64.05	-0.04	-	1
Apr-25 w0 22.00	0.12	-	-	-	61.62	-0.06	-	12
Apr-25 w0 23.00	0.20	-	-	-	59.19	-0.10	-	325
Apr-25 w0 24.00	0.33	-	-	-	56.75	-0.15	-	50
Apr-25 w0 25.00	0.51	-	-	-	54.32	-0.22	-	30
Apr-25 w0 26.00	0.77	0.75	0.75	0.75	51.89	-0.31	5	4
May-25 19.50	0.19	-	-	-	64.02	-0.06	-	3
May-25 20.00	0.23	-	-	-	62.93	-0.07	-	1
May-25 21.00	0.32	-	-	-	60.77	-0.10	-	3
May-25 23.00	0.59	-	-	-	56.44	-0.17	-	2
May-25 25.00	1.04	-	-	-	52.11	-0.28	-	10
May-25 33.00	5.90	-	-	-	45.68	-0.84	-	1
Jun-25 15.00	0.08	-	-	-	66.45	-0.02	-	1
Jun-25 15.50	0.09	-	-	-	65.51	-0.02	-	10
Jun-25 16.00	0.11	-	-	-	64.58	-0.03	-	16
Jun-25 16.50	0.13	-	-	-	63.64	-0.04	-	7
Jun-25 17.00	0.16	-	-	-	62.70	-0.04	-	6
Jun-25 18.00	0.22	-	-	-	60.83	-0.06	-	6
Jun-25 18.50	0.26	-	-	-	59.89	-0.07	-	5
Jun-25 19.00	0.31	-	-	-	58.96	-0.08	-	2
Jun-25 21.00	0.53	-	-	-	55.21	-0.13	-	10
Jun-25 22.00	0.68	-	-	-	53.34	-0.16	-	10
Jun-25 23.00	0.88	-	-	-	51.46	-0.20	-	5
Jun-25 25.00	1.38	-	-	-	47.72	-0.30	-	2,000
Sep-25 15.50	0.19	-	-	-	52.55	-0.04	-	1
Sep-25 16.50	0.27	-	-	-	51.53	-0.06	-	10
Sep-25 17.00	0.32	-	-	-	51.02	-0.06	-	2
Sep-25 18.00	0.42	-	-	-	50.00	-0.08	-	24
Sep-25 19.00	0.56	-	-	-	48.97	-0.11	-	11
Sep-25 19.50	0.64	-	-	-	48.46	-0.12	-	11
Sep-25 20.00	0.72	-	-	-	47.95	-0.13	-	20
Sep-25 22.00	1.15	-	-	-	45.91	-0.20	-	10
Dec-25 14.00	0.19	-	-	-	49.33	-0.04	-	2
Dec-25 14.50	0.23	-	-	-	48.97	-0.04	-	64
Dec-25 15.50	0.32	-	-	-	48.24	-0.06	-	10
Dec-25 16.00	0.37	-	-	-	47.87	-0.06	-	3
Dec-25 16.50	0.43	-	-	-	47.51	-0.07	-	4
Dec-25 17.00	0.48	-	-	-	47.14	-0.08	-	12
Dec-25 18.00	0.65	-	-	-	46.41	-0.10	-	5
Dec-25 19.00	0.81	-	-	-	45.68	-0.13	-	15
Dec-25 20.00	1.02	-	-	-	44.95	-0.15	-	15
Dec-25 21.00	1.26	-	-	-	44.22	-0.18	-	265
Dec-25 22.00	1.51	-	-	-	43.49	-0.22	-	21
Dec-25 23.00	1.84	-	-	-	42.76	-0.25	-	11
Dec-25 24.00	2.17	-	-	-	42.03	-0.29	-	36
Dec-25 25.00	2.55	-	-	-	41.30	-0.33	-	36
Mar-26 20.00	1.19	-	-	-	41.57	-0.16	-	2
Mar-26 21.00	1.43	-	-	-	41.01	-0.19	-	3
Mar-26 24.00	2.40	-	-	-	39.33	-0.29	-	8

	Previous Close	51.60		26/03/25
	LABORAT. ROVI Close	50.90		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	0.37	-	-	-	26.79	0.20	-	1
Apr-25 w0 58.00	0.03	-	-	-	26.50	0.02	-	1
Jun-25 54.00	1.67	-	-	-	27.90	0.37	-	1
Jun-25 56.00	1.10	-	-	-	27.62	0.27	-	2
Jun-25 58.00	0.69	-	-	-	27.33	0.19	-	2
Jun-25 66.00	0.06	-	-	-	26.17	0.03	-	500
Sep-25 74.00	0.08	-	-	-	26.40	0.02	-	10
Sep-25 76.00	0.05	-	-	-	26.16	0.01	-	10
Sep-25 82.00	0.01	-	-	-	25.45	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 50.00	0.94	0.77	0.77	0.68	27.57	-0.38	2	2
Apr-25 w0 52.00	1.95	-	-	-	26.99	-0.61	-	2
Jun-25 54.00	4.46	-	-	-	27.35	-0.64	-	2
Jun-25 56.00	5.90	-	-	-	27.07	-0.74	-	400
Jun-25 60.00	9.28	-	-	-	26.49	-0.90	-	5
Jun-25 64.00	13.10	-	-	-	25.91	-0.99	5	-
Jun-25 66.00	15.10	-	-	-	25.62	-1.00	500	-
Sep-25 54.00	6.03	-	-	-	27.60	-0.61	-	4
Sep-25 56.00	7.39	-	-	-	27.37	-0.68	-	5
Sep-25 58.00	8.91	-	-	-	27.13	-0.75	-	3
Sep-25 60.00	10.54	-	-	-	26.90	-0.81	-	15
Sep-25 64.00	14.03	-	-	-	26.43	-0.89	-	10
Sep-25 66.00	15.87	-	-	-	26.19	-0.93	-	5
Dec-25 48.00	3.66	-	-	-	28.95	-0.37	-	5
Dec-25 49.00	4.08	-	-	-	28.65	-0.40	-	5
Dec-25 50.00	4.51	-	-	-	28.35	-0.44	-	5
Dec-25 52.00	5.59	-	-	-	27.94	-0.50	-	2
Dec-25 54.00	6.77	-	-	-	27.69	-0.57	-	1
Dec-25 62.00	12.69	-	-	-	26.70	-0.80	-	5

	Previous Close	2.89		26/03/25
	MAPFRE Close	2.89		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.40	0.50	-	-	-	20.23	0.99	-	50
Jun-25 2.60	0.31	-	-	-	20.06	0.92	-	200
Jun-25 2.70	0.22	-	-	-	19.98	0.82	-	1
Sep-25 3.20	0.03	-	-	-	17.98	0.18	-	15
Dec-25 2.20	0.70	-	-	-	20.30	1.00	-	2
Dec-25 2.50	0.41	-	-	-	20.12	0.90	-	20
Dec-25 2.70	0.26	-	-	-	20.01	0.70	-	3
Dec-25 2.80	0.20	-	-	-	19.95	0.59	-	26
Dec-25 2.90	0.15	-	-	-	19.88	0.49	-	4
Mar-26 1.60	1.29	1.34	1.34	1.34	22.69	1.00	3	15
Jun-26 2.10	0.80	-	-	-	25.00	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	19.65	-	-	20
Sep-25 2.30	-	-	-	-	15.52	-0.03	-	7
Sep-25 2.50	0.02	-	-	-	15.40	-0.12	-	6
Dec-25 2.40	0.02	-	-	-	15.19	-0.12	-	8
Dec-25 2.50	0.04	-	-	-	15.13	-0.20	-	9
Dec-25 2.60	0.07	-	-	-	15.08	-0.29	-	3
Dec-25 3.20	0.45	-	-	-	14.41	-0.87	-	3
Jun-26 2.00	0.03	-	-	-	22.42	-0.09	-	3

	Previous Close	6.80		26/03/25
	MELIA HOTELS Close	6.82		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.14	-	-	-	21.32	0.31	-	2,000
Sep-25 7.50	0.16	-	-	-	21.79	0.27	-	25
Dec-25 5.50	1.40	-	-	-	24.22	0.91	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.04	-	-	-	21.77	-0.13	-	25
Jun-25 5.75	0.02	-	-	-	22.66	-0.05	-	17
Jun-25 6.50	0.14	-	-	-	21.56	-0.29	-	1
Dec-25 5.50	0.08	-	-	-	21.70	-0.12	-	1

	Previous Close	9.86		26/03/25
	MERLIN Close	9.86		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.20	-	-	-	26.33	0.29	-	2
Jun-25 11.00	0.10	-	-	-	26.04	0.17	-	6
Jun-25 11.50	0.05	-	-	-	25.75	0.09	-	6
Sep-25 9.50	0.83	-	-	-	27.33	0.59	-	64
Sep-25 9.75	0.70	-	-	-	26.79	0.53	-	1
Sep-25 10.00	0.58	-	-	-	26.49	0.47	-	300
Sep-25 12.50	0.06	-	-	-	25.05	0.09	-	2
Dec-25 10.00	0.69	-	-	-	25.47	0.49	-	9
Dec-25 10.50	0.51	-	-	-	25.25	0.40	-	2
Mar-26 6.25	3.62	-	-	-	29.06	1.00	-	8
Jun-26 10.00	0.80	-	-	-	24.26	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.10	-	-	-	24.83	-0.26	-	4
Apr-25 w0 10.00	0.30	0.35	0.35	0.35	23.73	-0.58	1	1
May-25 10.50	0.95	-	-	-	23.62	-0.83	-	200
Jun-25 9.25	0.29	-	-	-	25.15	-0.35	-	27
Jun-25 9.50	0.39	-	-	-	24.48	-0.43	-	22
Jun-25 9.75	0.51	-	-	-	23.81	-0.52	-	21
Jun-25 10.00	0.65	-	-	-	23.45	-0.61	-	501
Jun-25 10.50	1.01	-	-	-	23.16	-0.77	-	25
Jun-25 11.00	1.43	-	-	-	22.87	-0.88	-	25
Jun-25 11.50	1.89	-	-	-	22.58	-0.95	-	25
Jun-25 12.00	2.38	-	-	-	22.30	-0.98	-	25
Jun-25 13.00	3.37	-	-	-	21.72	-1.00	-	4
Sep-25 8.00	0.15	-	-	-	28.27	-0.14	-	10
Sep-25 8.50	0.25	-	-	-	27.21	-0.22	-	300
Sep-25 8.75	0.31	-	-	-	26.67	-0.26	-	50
Sep-25 9.00	0.39	-	-	-	26.14	-0.31	-	64
Sep-25 9.50	0.58	-	-	-	25.08	-0.43	-	8
Sep-25 11.00	1.53	-	-	-	23.66	-0.78	-	30
Sep-25 12.00	2.41	-	-	-	23.09	-0.93	-	10
Dec-25 8.75	0.46	-	-	-	25.60	-0.30	-	1
Dec-25 9.00	0.55	-	-	-	25.21	-0.35	-	516
Dec-25 9.25	0.65	-	-	-	24.82	-0.40	-	4
Dec-25 9.50	0.76	-	-	-	24.43	-0.45	-	101
Mar-26 10.00	1.11	-	-	-	23.34	-0.53	-	5
Jun-26 8.75	0.68	-	-	-	24.09	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.70	-	-	-	23.38	-0.71	-	6

	Previous Close	25.60		26/03/25
	NATURGY Close	25.56		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	2.58	-	-	-	18.72	1.00	-	2
Apr-25 w0 25.00	0.68	-	-	-	16.27	0.78	-	11
Apr-25 w0 26.00	0.13	0.12	0.12	0.12	15.12	0.28	20	53
May-25 25.00	0.79	-	-	-	18.10	0.67	-	20
May-25 26.00	0.29	-	-	-	16.95	0.32	-	5
May-25 27.00	0.08	-	-	-	15.89	0.11	-	25
May-25 28.00	0.01	-	-	-	14.83	0.02	-	25
Jun-25 22.00	3.57	-	-	-	21.27	1.00	-	3
Jun-25 24.00	1.67	1.80	1.80	1.80	19.29	0.83	50	398
Jun-25 25.00	0.96	-	-	-	18.30	0.58	-	152
Jun-25 26.00	0.49	0.50	0.50	0.50	17.36	0.36	50	90
Jun-25 27.00	0.21	-	-	-	16.48	0.19	-	37
Jun-25 28.00	0.07	-	-	-	15.61	0.08	-	25
Sep-25 20.00	5.57	-	-	-	22.70	1.00	-	4
Sep-25 22.00	3.58	-	-	-	21.11	0.98	-	1
Sep-25 23.00	2.66	-	-	-	20.32	0.88	-	6
Sep-25 24.00	1.87	-	-	-	19.52	0.70	-	30
Sep-25 25.00	1.26	-	-	-	18.73	0.54	-	3
Sep-25 26.00	0.79	-	-	-	17.98	0.40	-	1
Sep-25 27.00	0.45	-	-	-	17.30	0.27	-	3
Sep-25 28.00	0.23	-	-	-	16.63	0.17	-	1
Dec-25 18.50	7.07	-	-	-	23.33	1.00	-	1
Dec-25 19.50	6.07	-	-	-	22.64	1.00	-	1
Dec-25 20.00	5.57	-	-	-	22.29	1.00	-	1
Dec-25 25.00	1.42	-	-	-	18.84	0.53	-	50
Dec-25 26.00	0.96	-	-	-	18.16	0.41	-	1
Dec-25 27.00	0.62	-	-	-	17.51	0.30	-	1
Dec-25 28.00	0.37	-	-	-	16.86	0.21	-	1
Dec-25 29.00	0.20	-	-	-	16.21	0.13	-	1
Mar-26 21.00	4.57	4.80	4.80	4.80	21.73	1.00	1	1
Mar-26 24.00	2.21	-	-	-	20.01	0.62	-	149
Mar-26 26.00	1.23	-	-	-	18.85	0.43	-	30
Mar-26 27.00	0.87	-	-	-	18.25	0.34	-	30
Mar-26 28.00	0.58	-	-	-	17.65	0.25	-	30
Mar-26 29.00	0.37	-	-	-	17.05	0.18	-	2
Dec-27 20.00	5.56	-	-	-	22.12	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	16.41	-	-	2
Apr-25 w0 23.00	-	-	-	-	15.19	-0.01	-	2
Apr-25 w0 24.00	0.05	-	-	-	13.96	-0.11	-	1,040
Apr-25 w0 25.00	0.32	0.32	0.35	0.32	12.74	-0.50	15	132
Apr-25 w0 26.00	1.04	-	-	-	11.59	-0.92	-	32
May-25 24.00	0.22	-	-	-	16.23	-0.24	-	6
May-25 25.00	0.55	0.55	0.55	0.55	15.01	-0.48	1	52
May-25 26.00	1.16	1.12	1.12	1.12	13.86	-0.78	1	3
May-25 27.00	2.03	-	-	-	12.80	-0.97	-	20
Jun-25 16.00	-	-	-	-	23.99	-	-	165
Jun-25 18.00	-	-	-	-	22.00	-	-	2
Jun-25 18.50	-	-	-	-	21.51	-	-	6
Jun-25 19.50	-	-	-	-	20.52	-	-	2
Jun-25 20.00	0.01	-	-	-	20.02	-0.01	-	15
Jun-25 21.00	0.02	-	-	-	19.03	-0.02	-	6
Jun-25 22.00	0.06	-	-	-	18.04	-0.06	-	26
Jun-25 23.00	0.15	-	-	-	17.05	-0.14	-	10
Jun-25 24.00	0.34	-	-	-	16.06	-0.27	-	359
Jun-25 25.00	0.69	-	-	-	15.07	-0.47	-	233
Jun-25 26.00	1.26	1.20	1.20	1.20	14.13	-0.71	1	84
Jun-25 27.00	2.06	-	-	-	13.25	-0.91	-	4
Jun-25 28.00	3.02	-	-	-	12.38	-0.99	-	1
Jun-25 30.00	5.02	-	-	-	10.63	-1.00	-	1
Jun-25 31.00	6.02	-	-	-	9.76	-1.00	-	1
Jun-25 32.00	7.01	-	-	-	8.88	-1.00	-	1
Jun-25 33.00	8.01	-	-	-	8.01	-1.00	-	1
Jun-25 34.00	9.01	-	-	-	7.14	-1.00	-	1
Sep-25 16.00	-	0.03	0.03	0.03	23.41	-	2	50
Sep-25 18.50	0.03	-	-	-	21.42	-0.02	-	1
Sep-25 20.00	0.09	-	-	-	20.22	-0.06	-	5
Sep-25 21.00	0.17	-	-	-	19.43	-0.10	-	200
Sep-25 22.00	0.31	-	-	-	18.63	-0.17	-	2
Sep-25 23.00	0.52	-	-	-	17.84	-0.26	-	1
Sep-25 24.00	0.84	-	-	-	17.04	-0.38	-	25
Sep-25 25.00	1.28	-	-	-	16.25	-0.53	-	25
Sep-25 26.00	1.86	-	-	-	15.50	-0.67	-	3
Dec-25 17.00	0.04	-	-	-	21.77	-0.02	-	4
Dec-25 17.50	0.05	-	-	-	21.42	-0.03	-	1
Dec-25 18.50	0.10	-	-	-	20.73	-0.05	-	1
Dec-25 19.50	0.18	-	-	-	20.04	-0.09	-	1
Dec-25 20.00	0.23	-	-	-	19.69	-0.11	-	127
Dec-25 22.00	0.57	-	-	-	18.31	-0.24	-	1
Dec-25 23.00	0.85	-	-	-	17.62	-0.33	-	1
Dec-25 24.00	1.23	-	-	-	16.93	-0.44	-	3
Dec-25 34.00	9.58	-	-	-	10.35	-1.00	-	2
Mar-26 16.50	0.06	-	-	-	21.81	-0.03	-	1
Mar-26 18.50	0.18	-	-	-	20.66	-0.07	-	3
Mar-26 20.00	0.35	-	-	-	19.80	-0.13	-	246
Mar-26 21.00	0.53	-	-	-	19.23	-0.19	-	118
Mar-26 24.00	1.47	-	-	-	17.51	-0.43	-	2
Jun-26 18.50	0.30	-	-	-	20.36	-0.11	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.94	-	-	-	18.30	0.53	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.68	-	-	-	15.07	-0.46	-	5

	Previous Close	0.43		26/03/25
	OBRASCON HUARTE Close	0.42		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	0.05	-	-	-	43.76	0.66	-	110
Mar-26 0.40	0.09	-	-	-	44.08	0.66	-	50

	Previous Close	88.90		26/03/25
	PHARMA MAR Close	86.50		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	0.01	-	-	-	37.47	0.01	-	1
Apr-25 w0 115.00	-	-	-	-	35.81	-	-	4
Jun-25 40.00	46.95	-	-	-	81.88	0.98	-	2
Jun-25 54.00	33.77	-	-	-	72.12	0.94	-	1
Jun-25 68.00	21.63	-	-	-	62.35	0.83	-	2
Jun-25 70.00	20.04	-	-	-	60.96	0.81	-	1
Jun-25 88.00	7.89	-	-	-	49.40	0.53	-	2
Sep-25 70.00	21.43	-	-	-	52.81	0.78	-	1
Sep-25 76.00	17.12	-	-	-	49.34	0.71	-	1
Dec-25 92.00	10.00	12.51	12.51	12.51	40.55	0.51	1	2
Dec-25 94.00	9.19	-	-	-	40.42	0.48	-	1
Dec-25 96.00	8.52	-	-	-	40.29	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	91.28	-	-	10
Jun-25 30.00	0.03	-	-	-	85.70	-	-	15
Jun-25 31.00	0.04	-	-	-	85.00	-	-	20
Jun-25 38.00	0.13	-	-	-	80.12	-0.01	-	28
Jun-25 39.00	0.15	-	-	-	79.42	-0.01	-	15
Jun-25 40.00	0.17	-	-	-	78.72	-0.01	-	19
Jun-25 41.00	0.19	-	-	-	78.03	-0.01	-	9
Jun-25 54.00	0.79	-	-	-	68.96	-0.06	-	3
Jun-25 56.00	0.97	-	-	-	67.56	-0.07	-	3
Jun-25 60.00	1.32	1.30	1.30	1.29	64.77	-0.09	5	1
Jun-25 64.00	1.84	-	-	-	61.98	-0.12	-	1
Jun-25 66.00	2.10	-	-	-	60.59	-0.14	-	12
Jun-25 68.00	2.40	-	-	-	59.19	-0.16	-	5
Jun-25 70.00	2.80	-	-	-	57.80	-0.18	-	6
Jun-25 80.00	5.20	-	-	-	50.82	-0.32	-	4
Jun-25 82.00	5.88	-	-	-	49.43	-0.36	-	2
Jun-25 90.00	9.57	-	-	-	46.18	-0.52	-	3
Sep-25 46.00	1.00	-	-	-	64.40	-0.05	-	1
Sep-25 58.00	2.37	-	-	-	57.46	-0.12	-	1
Sep-25 72.00	5.07	-	-	-	49.37	-0.24	-	1
Sep-25 86.00	9.56	-	-	-	41.28	-0.44	-	1
Sep-25 90.00	11.71	-	-	-	40.32	-0.50	-	1
Dec-25 21.00	0.07	-	-	-	69.68	-	-	30
Dec-25 22.00	0.08	-	-	-	69.22	-	-	35
Dec-25 23.00	0.10	-	-	-	68.75	-0.01	-	10
Dec-25 24.00	0.13	-	-	-	68.29	-0.01	-	5
Dec-25 25.00	0.15	-	-	-	67.83	-0.01	-	5
Dec-25 26.00	0.17	-	-	-	67.37	-0.01	-	5
Dec-25 84.00	10.36	-	-	-	40.55	-0.40	-	3
Dec-25 120.00	35.70	-	-	-	37.20	-0.82	-	1

	Previous Close	16.21		26/03/25
	PUIG Close	16.11		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 18.00	0.12	-	-	-	40.49	0.15	-	15
Apr-25 w0 19.50	0.01	-	-	-	37.61	0.02	-	8
Jun-25 19.00	0.20	-	-	-	33.17	0.16	-	50
Sep-25 16.50	1.43	-	-	-	37.78	0.50	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.04	-	-	-	38.50	-0.06	-	10
Apr-25 w0 15.00	0.16	-	-	-	36.00	-0.19	-	5
Apr-25 w0 17.00	1.06	-	-	-	31.51	-0.74	-	4
Apr-25 w0 18.00	1.91	-	-	-	29.58	-0.94	-	1
May-25 14.00	0.20	-	-	-	39.55	-0.15	-	5
May-25 15.00	0.41	-	-	-	37.29	-0.27	-	10
Jun-25 14.00	0.33	-	-	-	33.72	-0.20	-	2,163
Jun-25 14.50	0.45	-	-	-	32.83	-0.27	-	2
Jun-25 16.00	1.03	-	-	-	30.17	-0.50	-	3,002
Jun-25 16.50	1.29	-	-	-	29.28	-0.59	-	15
Jun-25 17.00	1.60	-	-	-	28.40	-0.68	-	4
Jun-25 17.50	1.96	-	-	-	27.53	-0.75	-	3
Jun-25 18.00	2.35	-	-	-	26.65	-0.82	-	6
Jun-25 18.50	2.78	-	-	-	25.77	-0.88	-	14
Jun-25 20.00	4.17	-	-	-	23.13	-0.98	-	3
Jun-25 24.00	8.14	-	-	-	16.09	-1.00	-	8
Sep-25 14.00	0.68	-	-	-	34.48	-0.26	-	700
Sep-25 15.00	1.02	-	-	-	33.07	-0.36	-	200
Sep-25 16.50	1.72	-	-	-	31.03	-0.53	-	2
Sep-25 18.00	2.68	-	-	-	29.16	-0.71	-	1
Sep-25 19.00	3.44	-	-	-	27.92	-0.81	-	30
Sep-25 20.00	4.29	-	-	-	26.68	-0.89	-	10
Dec-25 15.50	1.47	-	-	-	31.64	-0.41	-	20
Dec-25 17.50	2.58	-	-	-	29.72	-0.60	-	17
Dec-25 18.00	2.90	-	-	-	29.29	-0.65	-	17

	Previous Close	17.88		26/03/25
	REDEIA Close	18.03		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	1.56	-	-	-	14.35	1.00	-	5
Apr-25 w0 17.00	1.06	-	-	-	14.00	0.96	-	1
Apr-25 w0 18.00	0.27	-	-	-	13.32	0.54	-	15
May-25 16.50	1.60	-	-	-	14.49	0.96	-	1
May-25 17.50	0.73	-	-	-	13.80	0.75	-	1
May-25 18.00	0.41	-	-	-	13.46	0.55	-	1
Jun-25 16.00	2.14	-	-	-	14.90	0.96	-	172
Jun-25 16.50	1.68	-	-	-	14.61	0.91	-	14
Jun-25 17.00	1.24	-	-	-	14.31	0.83	-	23
Jun-25 17.50	0.86	-	-	-	14.01	0.71	-	126
Jun-25 18.00	0.55	-	-	-	13.72	0.56	-	4
Jun-25 18.50	0.32	-	-	-	13.54	0.39	-	3
Jun-25 19.00	0.17	-	-	-	13.38	0.25	-	21
Sep-25 14.50	3.61	-	-	-	15.25	1.00	-	10
Sep-25 16.00	2.15	-	-	-	14.81	0.95	-	3
Sep-25 16.50	1.70	-	-	-	14.66	0.89	-	10
Sep-25 17.00	1.28	-	-	-	14.51	0.80	-	28
Sep-25 18.00	0.63	-	-	-	14.22	0.54	-	14
Dec-25 16.00	2.18	-	-	-	14.81	0.92	-	57
Dec-25 16.50	1.75	-	-	-	14.71	0.84	-	3
Dec-25 17.00	1.37	-	-	-	14.61	0.74	-	10
Dec-25 17.50	1.04	-	-	-	14.51	0.63	-	34
Dec-25 18.00	0.77	-	-	-	14.41	0.52	-	24
Dec-25 18.50	0.56	-	-	-	14.30	0.41	-	7
Dec-25 19.50	0.27	-	-	-	14.07	0.24	-	1
Mar-26 12.00	6.09	-	-	-	15.85	1.00	-	8
Mar-26 19.50	0.38	-	-	-	14.74	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	15.85	-	-	10
Apr-25 w0 17.50	0.07	-	-	-	14.48	-0.19	-	1
Apr-25 w0 18.00	0.23	0.19	0.19	0.19	14.14	-0.46	2	4
Jun-25 13.50	-	-	-	-	16.33	-	-	1
Jun-25 15.00	-	-	-	-	15.44	-0.01	-	3
Jun-25 15.50	0.01	-	-	-	15.15	-0.02	-	2
Jun-25 16.00	0.02	-	-	-	14.85	-0.04	-	151
Jun-25 16.50	0.05	-	-	-	14.56	-0.09	-	20
Jun-25 17.00	0.12	-	-	-	14.26	-0.17	-	10
Jun-25 17.50	0.24	-	-	-	13.96	-0.30	-	9
Jun-25 18.00	0.42	-	-	-	13.67	-0.45	-	5
Jun-25 18.50	0.70	-	-	-	13.49	-0.63	-	5
Jun-25 19.50	1.49	-	-	-	13.16	-0.91	-	11
Sep-25 14.50	0.01	-	-	-	13.99	-0.02	-	2
Sep-25 15.50	0.07	-	-	-	13.70	-0.08	-	3
Sep-25 16.50	0.23	-	-	-	13.40	-0.23	-	12
Sep-25 17.00	0.38	-	-	-	13.25	-0.34	-	8
Sep-25 19.00	1.59	-	-	-	12.65	-0.82	-	5
Sep-25 20.00	2.48	-	-	-	12.33	-0.95	-	5
Dec-25 14.00	0.03	-	-	-	14.95	-0.03	-	3
Dec-25 14.50	0.05	-	-	-	14.85	-0.05	-	50
Dec-25 15.00	0.09	-	-	-	14.75	-0.09	-	4
Dec-25 16.00	0.25	-	-	-	14.54	-0.20	-	610
Dec-25 16.50	0.38	0.35	0.35	0.35	14.44	-0.27	1	11
Dec-25 18.00	1.04	-	-	-	14.14	-0.56	-	1
Dec-25 20.00	2.54	-	-	-	13.69	-0.88	-	1
Dec-28 13.00	0.58	-	-	-	16.29	-0.19	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.37	-	-	-	14.44	-0.26	-	5

	Previous Close	12.15		26/03/25
	REPSOL Close	12.42		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 12.50	0.20	-	-	-	21.96	0.46	-	30
Apr-25 w0 11.00	1.44	-	-	-	26.24	0.97	-	2
Apr-25 w0 12.00	0.55	-	-	-	23.50	0.74	-	52
Apr-25 w0 12.50	0.24	0.20	0.20	0.20	22.18	0.47	2	164
Apr-25 w0 13.00	0.07	0.08	0.08	0.07	21.09	0.20	12	3,014
Apr-25 w0 13.50	0.01	-	-	-	20.00	0.05	-	41
Apr-25 w0 14.00	-	-	-	-	18.91	0.01	-	5
May-25 10.50	1.98	-	-	-	28.47	0.95	-	3
May-25 11.50	1.09	-	-	-	25.67	0.81	-	2
May-25 12.00	0.71	-	-	-	24.28	0.68	-	3
May-25 12.50	0.41	-	-	-	22.94	0.50	-	1
May-25 13.00	0.20	-	-	-	21.91	0.32	-	1
Jun-25 7.00	5.45	-	-	-	36.24	1.00	-	1
Jun-25 8.00	4.46	4.33	4.33	4.33	33.77	1.00	2	2
Jun-25 10.00	2.51	-	-	-	28.83	0.95	-	1
Jun-25 10.50	2.05	-	-	-	27.59	0.91	-	3
Jun-25 11.00	1.61	-	-	-	26.36	0.85	-	107
Jun-25 11.50	1.20	-	-	-	25.12	0.77	-	5,228
Jun-25 12.00	0.84	0.65	0.65	0.65	23.89	0.66	1	5,612
Jun-25 12.50	0.54	0.46	0.46	0.40	22.72	0.52	12	21,055
Jun-25 13.00	0.32	-	-	-	21.87	0.37	-	5,664
Jun-25 13.50	0.17	0.17	0.17	0.17	21.02	0.24	8	137
Jun-25 14.00	0.08	-	-	-	20.18	0.13	-	182
Jun-25 14.50	0.03	-	-	-	19.33	0.06	-	260
Jun-25 15.00	0.01	-	-	-	18.49	0.02	-	103
Jun-25 15.50	-	-	-	-	17.64	0.01	-	100
Jun-25 16.00	-	-	-	-	16.80	-	-	50
Jun-25 16.50	-	-	-	-	15.95	-	-	1
Jun-25 18.50	-	-	-	-	12.57	-	-	10
Sep-25 10.50	2.09	-	-	-	27.55	0.88	-	4
Sep-25 11.00	1.67	-	-	-	26.52	0.82	-	1
Sep-25 11.50	1.29	-	-	-	25.48	0.73	-	94
Sep-25 12.00	0.95	-	-	-	24.45	0.63	-	20
Sep-25 12.50	0.67	0.62	0.62	0.62	23.45	0.51	2	41
Sep-25 13.00	0.44	-	-	-	22.60	0.39	-	50
Sep-25 13.50	0.28	-	-	-	21.75	0.28	-	7,572
Sep-25 14.00	0.16	-	-	-	20.91	0.19	-	236
Sep-25 14.50	0.08	-	-	-	20.06	0.11	-	102
Sep-25 15.00	0.04	-	-	-	19.22	0.06	-	225
Sep-25 15.50	0.02	-	-	-	18.37	0.03	-	25
Sep-25 16.50	-	-	-	-	16.68	-	-	100
Sep-25 17.00	-	-	-	-	15.83	-	-	74
Sep-25 17.50	-	-	-	-	14.99	-	-	156
Dec-25 8.00	4.47	-	-	-	31.53	0.99	-	23
Dec-25 10.00	2.57	-	-	-	27.77	0.90	-	10
Dec-25 11.00	1.75	-	-	-	25.89	0.78	-	19,502
Dec-25 11.50	1.39	-	-	-	24.95	0.69	-	231
Dec-25 12.00	1.07	-	-	-	24.01	0.60	-	21,167
Dec-25 12.50	0.80	-	-	-	23.11	0.50	-	481
Dec-25 13.00	0.59	-	-	-	22.38	0.41	-	13,408
Dec-25 13.50	0.41	-	-	-	21.66	0.32	-	109
Dec-25 14.00	0.28	0.28	0.28	0.28	20.93	0.24	20	6,175
Dec-25 14.50	0.17	0.17	0.17	0.17	20.21	0.17	20	167
Dec-25 15.00	0.11	-	-	-	19.48	0.12	-	202
Dec-25 15.50	0.06	-	-	-	18.76	0.07	-	200
Dec-25 16.00	0.03	-	-	-	18.03	0.04	-	101
Dec-25 16.50	0.01	-	-	-	17.31	0.02	-	100
Dec-25 17.50	-	-	-	-	15.86	-	-	20
Dec-25 18.00	-	-	-	-	15.13	-	-	65
Dec-25 18.50	-	-	-	-	14.41	-	-	2
Dec-25 19.00	-	-	-	-	13.68	-	-	5
Mar-26 8.00	4.46	4.51	4.51	4.51	31.71	0.99	1	1
Mar-26 10.00	2.59	-	-	-	28.27	0.89	-	3
Mar-26 11.00	1.79	-	-	-	26.55	0.76	-	10
Mar-26 12.00	1.14	-	-	-	24.83	0.59	-	3
Mar-26 12.50	0.88	-	-	-	23.99	0.50	-	150
Mar-26 14.00	0.34	-	-	-	21.69	0.26	-	170
Mar-26 14.50	0.23	-	-	-	20.93	0.20	-	100
Mar-26 15.00	0.15	-	-	-	20.16	0.14	-	101
Mar-26 15.50	0.09	-	-	-	19.40	0.10	-	200
Mar-26 16.00	0.05	-	-	-	18.63	0.06	-	104
Mar-26 16.50	0.03	-	-	-	17.87	0.03	-	335
Mar-26 17.00	0.01	-	-	-	17.10	0.02	-	1
Mar-26 18.00	-	-	-	-	15.57	-	-	1
Jun-26 8.00	4.47	-	-	-	31.60	0.99	-	1
Jun-26 9.00	3.51	-	-	-	29.91	0.96	-	15
Jun-26 10.00	2.62	-	-	-	28.21	0.87	-	1
Jun-26 11.00	1.85	-	-	-	26.52	0.74	-	1
Jun-26 12.00	1.23	-	-	-	24.83	0.58	-	5
Jun-26 12.50	0.97	-	-	-	24.00	0.50	-	10
Jun-26 13.00	0.75	-	-	-	23.20	0.42	-	403
Jun-26 16.00	0.08	-	-	-	18.45	0.08	-	100
Jun-26 16.50	0.04	-	-	-	17.66	0.05	-	100
Jun-26 18.00	-	-	-	-	15.28	0.01	-	200
Sep-26 10.50	2.23	-	-	-	28.28	0.80	-	10
Sep-26 11.50	1.55	-	-	-	26.64	0.65	-	15
Sep-26 12.00	1.26	-	-	-	25.82	0.57	-	25
Sep-26 12.50	1.02	-	-	-	25.01	0.50	-	10
Sep-26 13.00	0.80	-	-	-	24.21	0.43	-	28
Dec-26 10.00	2.64	-	-	-	28.75	0.85	-	11
Dec-26 10.50	2.25	-	-	-	28.04	0.78	-	10
Dec-26 11.00	1.91	-	-	-	27.32	0.71	-	17
Dec-26 11.50	1.61	-	-	-	26.61	0.63	-	40
Dec-26 12.00	1.34	-	-	-	25.90	0.57	-	137
Dec-26 12.50	1.11	-	-	-	25.19	0.50	-	25
Dec-26 13.00	0.89	-	-	-	24.46	0.43	-	50
Dec-26 13.50	0.72	-	-	-	23.74	0.37	-	70
Dec-26 14.00	0.56	-	-	-	23.01	0.31	-	2,780
Dec-26 15.50	0.23	-	-	-	20.84	0.17	-	3,000
Mar-27 11.50	1.61	-	-	-	26.82	0.63	-	50
Mar-27 13.50	0.74	-	-	-	24.24	0.38	-	25
Jun-27 9.50	3.06	-	-	-	29.36	0.91	-	10
Jun-27 10.00	2.65	-	-	-	28.79	0.85	-	15
Jun-27 10.50	2.28	-	-	-	28.23	0.78	-	15
Jun-27 11.00	1.96	-	-	-	27.67	0.70	-	11
Jun-27 11.50	1.68	-	-	-	27.10	0.63	-	60
Jun-27 12.00	1.42	-	-	-	26.54	0.56	-	350
Jun-27 12.50	1.21	-	-	-	25.97	0.50	-	25
Jun-27 13.00	1.00	-	-	-	25.35	0.44	-	42
Jun-27 13.50	0.83	-	-	-	24.73	0.39	-	27
Jun-27 14.00	0.68	-	-	-	24.11	0.34	-	25
Jun-27 14.50	0.55	-	-	-	23.49	0.29	-	50
Jun-27 15.00	0.44	-	-	-	22.88	0.24	-	75
Jun-27 15.50	0.33	-	-	-	22.26	0.20	-	50
Jun-27 17.00	0.14	-	-	-	20.41	0.10	-	10
Dec-27 10.50	2.29	-	-	-	28.59	0.77	-	19
Dec-27 11.00	1.99	-	-	-	28.13	0.70	-	10,013
Dec-27 11.50	1.71	-	-	-	27.68	0.62	-	16
Dec-27 12.00	1.48	-	-	-	27.22	0.56	-	4
Dec-27 13.00	1.08	-	-	-	26.21	0.45	-	30
Dec-27 14.00	0.78	-	-	-	25.14	0.35	-	1,400
Dec-27 15.00	0.54	-	-	-	24.06	0.27	-	140
Dec-28 10.00	2.64	-	-	-	30.10	0.85	-	10,000
Dec-29 10.00	2.57	-	-	-	30.55	0.87	-	100
Dec-29 11.50	1.77	-	-	-	29.74	0.60	-	1
Dec-29 12.00	1.57	-	-	-	29.47	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.01	-	-	-	24.71	-0.02	-	17
Apr-25 w0 11.50	0.03	-	-	-	23.34	-0.08	-	22
Apr-25 w0 12.00	0.10	0.08	0.10	0.08	21.97	-0.25	12	32
Apr-25 w0 12.50	0.29	-	-	-	20.65	-0.54	-	4
Apr-25 w0 13.00	0.63	0.58	0.58	0.58	19.56	-0.82	1	3,006
May-25 11.00	0.05	0.08	0.08	0.08	25.83	-0.09	1	13
May-25 11.50	0.12	-	-	-	24.43	-0.18	-	23
May-25 12.00	0.23	-	-	-	23.04	-0.32	-	7
May-25 12.50	0.43	-	-	-	21.70	-0.51	-	21
May-25 13.00	0.73	-	-	-	20.67	-0.71	-	1
Jun-25 5.50	-	-	-	-	38.99	-	-	170
Jun-25 8.00	-	-	-	-	32.82	-	-	2
Jun-25 8.25	-	-	-	-	32.20	-	-	10
Jun-25 9.00	0.01	-	-	-	30.35	-0.01	-	3
Jun-25 9.50	0.02	-	-	-	29.11	-0.02	-	129
Jun-25 9.75	0.02	-	-	-	28.49	-0.03	-	150
Jun-25 10.00	0.03	-	-	-	27.88	-0.04	-	169
Jun-25 10.50	0.06	-	-	-	26.64	-0.08	-	6,541
Jun-25 11.00	0.12	-	-	-	25.41	-0.14	-	20,791
Jun-25 11.50	0.20	-	-	-	24.17	-0.23	-	5,246
Jun-25 12.00	0.34	-	-	-	22.94	-0.34	-	14,009
Jun-25 12.50	0.54	-	-	-	21.77	-0.49	-	3,470
Jun-25 13.00	0.83	-	-	-	20.92	-0.65	-	10,351
Jun-25 13.50	1.18	-	-	-	20.07	-0.80	-	295
Jun-25 14.00	1.61	-	-	-	19.23	-0.91	-	119
Sep-25 8.25	0.02	-	-	-	28.97	-0.02	-	1
Sep-25 9.25	0.07	-	-	-	26.90	-0.07	-	40
Sep-25 9.50	0.09	-	-	-	26.39	-0.08	-	51
Sep-25 9.75	0.12	-	-	-	25.87	-0.10	-	100
Sep-25 10.00	0.15	-	-	-	25.35	-0.13	-	882
Sep-25 10.50	0.23	-	-	-	24.32	-0.19	-	170
Sep-25 11.00	0.34	-	-	-	23.29	-0.27	-	2
Sep-25 11.50	0.49	-	-	-	22.25	-0.36	-	77
Sep-25 12.00	0.69	-	-	-	21.22	-0.47	-	585
Sep-25 12.50	0.95	-	-	-	20.22	-0.59	-	35
Sep-25 13.00	1.27	-	-	-	19.37	-0.70	-	63
Sep-25 13.50	1.64	1.69	1.69	1.69	18.52	-0.81	1	25
Sep-25 14.00	2.06	-	-	-	17.68	-0.89	-	6
Sep-25 15.00	3.00	-	-	-	15.99	-0.98	-	25
Dec-25 8.00	0.05	-	-	-	28.60	-0.04	-	11
Dec-25 8.50	0.07	-	-	-	27.66	-0.05	-	20
Dec-25 9.00	0.11	-	-	-	26.72	-0.08	-	1,111
Dec-25 9.25	0.13	-	-	-	26.25	-0.10	-	200
Dec-25 9.50	0.17	0.19	0.19	0.19	25.78	-0.12	1	10
Dec-25 9.75	0.20	-	-	-	25.31	-0.14	-	815
Dec-25 10.00	0.24	-	-	-	24.84	-0.16	-	10,570
Dec-25 10.50	0.34	-	-	-	23.90	-0.22	-	7,050
Dec-25 11.00	0.47	-	-	-	22.96	-0.29	-	41,535
Dec-25 11.50	0.63	-	-	-	22.02	-0.37	-	5,325
Dec-25 12.00	0.83	-	-	-	21.08	-0.46	-	18,025
Dec-25 12.50	1.07	-	-	-	20.18	-0.56	-	166
Dec-25 13.00	1.38	-	-	-	19.45	-0.66	-	36
Dec-25 13.50	1.73	-	-	-	18.73	-0.75	-	60
Dec-25 14.00	2.12	2.10	2.10	2.10	18.00	-0.84	10	15
Dec-25 14.50	2.55	-	-	-	17.28	-0.91	-	227
Dec-25 15.00	3.02	-	-	-	16.55	-0.96	-	25
Dec-25 15.50	3.50	-	-	-	15.83	-0.98	-	1
Dec-25 21.00	8.96	-	-	-	7.85	-1.00	-	1
Mar-26 8.00	0.09	-	-	-	26.83	-0.06	-	3
Mar-26 9.00	0.20	-	-	-	25.11	-0.12	-	52
Mar-26 10.50	0.51	-	-	-	22.53	-0.28	-	1,004
Mar-26 11.00	0.67	-	-	-	21.67	-0.35	-	452
Mar-26 11.50	0.86	-	-	-	20.81	-0.43	-	251
Mar-26 12.00	1.10	-	-	-	19.95	-0.52	-	21
Mar-26 12.50	1.38	-	-	-	19.11	-0.61	-	10
Mar-26 15.00	3.33	-	-	-	15.28	-0.95	-	27
Jun-26 9.25	0.28	-	-	-	24.12	-0.16	-	20
Jun-26 10.00	0.43	-	-	-	22.85	-0.23	-	5,501
Jun-26 10.50	0.57	0.57	0.57	0.57	22.01	-0.29	25	2,127
Jun-26 11.00	0.74	-	-	-	21.16	-0.36	2,000	2,500
Jun-26 12.00	1.16	-	-	-	19.47	-0.51	-	15,217
Jun-26 12.50	1.43	-	-	-	18.64	-0.60	-	399
Jun-26 13.00	1.74	-	-	-	17.84	-0.68	-	191
Jun-26 14.50	2.90	-	-	-	15.47	-0.90	-	4
Sep-26 11.50	1.18	-	-	-	19.88	-0.49	-	51
Sep-26 12.00	1.44	-	-	-	19.06	-0.56	-	75
Sep-26 12.50	1.73	-	-	-	18.25	-0.64	-	75
Dec-26 8.00	0.22	-	-	-	24.61	-0.11	-	9,500
Dec-26 8.75	0.34	-	-	-	23.55	-0.16	-	1
Dec-26 9.00	0.39	-	-	-	23.19	-0.18	-	13,000
Dec-26 9.50	0.51	-	-	-	22.48	-0.23	-	750
Dec-26 10.00	0.64	-	-	-	21.77	-0.29	-	19,060
Dec-26 10.50	0.82	-	-	-	21.06	-0.35	-	1,000
Dec-26 11.00	1.01	-	-	-	20.34	-0.41	-	5,121
Dec-26 11.50	1.24	-	-	-	19.63	-0.48	-	3,189
Dec-26 12.00	1.50	1.52	1.52	1.52	18.92	-0.55	100	6,760
Dec-26 12.50	1.78	1.80	1.80	1.80	18.21	-0.63	100	110
Dec-26 13.00	2.11	2.12	2.12	2.12	17.48	-0.70	100	12,000
Dec-26 13.50	2.47	-	-	-	16.76	-0.77	-	1
Dec-26 14.00	2.85	-	-	-	16.03	-0.83	-	5
Dec-26 15.00	3.70	-	-	-	14.58	-0.93	-	4,000
Dec-26 19.50	8.03	-	-	-	8.06	-1.00	-	5
Mar-27 8.00	0.28	-	-	-	23.82	-0.13	-	1
Mar-27 11.50	1.46	-	-	-	19.40	-0.52	-	216
Mar-27 12.00	1.74	-	-	-	18.77	-0.59	-	210
Mar-27 12.50	2.06	1.98	1.98	1.98	18.14	-0.66	201	201
Jun-27 9.50	0.67	-	-	-	21.56	-0.27	-	30
Jun-27 11.50	1.51	-	-	-	19.30	-0.51	-	69
Jun-27 13.00	2.43	-	-	-	17.55	-0.71	-	15
Jun-27 14.00	3.17	-	-	-	16.31	-0.82	-	10
Dec-27 8.00	0.40	-	-	-	22.11	-0.17	-	23,000
Dec-27 9.00	0.66	-	-	-	21.20	-0.26	-	2
Dec-27 10.00	1.03	-	-	-	20.28	-0.37	-	2
Dec-27 10.50	1.26	-	-	-	19.83	-0.43	-	11,013
Dec-27 11.00	1.50	-	-	-	19.37	-0.49	-	10,129
Dec-27 12.00	2.07	-	-	-	18.46	-0.61	-	1
Dec-28 9.00	1.15	-	-	-	23.05	-0.33	-	4,000
Dec-28 10.00	1.62	-	-	-	22.38	-0.42	-	10,000
Dec-28 11.50	2.45	-	-	-	21.37	-0.56	-	1,000
Jun-29 11.00	2.44	-	-	-	22.42	-0.53	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	1.44	-	-	-	26.24	0.97	-	20
Apr-25 w0 12.00	0.55	-	-	-	23.50	0.74	-	10
Apr-25 w0 12.50	0.24	-	-	-	22.18	0.47	-	55
May-25 12.00	0.71	-	-	-	24.28	0.67	-	20
May-25 12.50	0.41	-	-	-	22.94	0.50	-	43
Jun-25 9.00	3.47	-	-	-	31.30	0.98	-	2
Jun-25 10.00	2.51	-	-	-	28.83	0.94	-	1
Jun-25 11.50	1.20	-	-	-	25.12	0.76	-	10
Jun-25 12.00	0.84	-	-	-	23.89	0.65	-	65
Jun-25 13.00	0.32	-	-	-	21.87	0.37	-	5
Jun-25 13.50	0.17	-	-	-	21.02	0.24	-	20
Sep-25 11.50	1.13	-	-	-	25.48	0.63	-	6
Sep-25 12.00	0.84	-	-	-	24.45	0.54	-	5
Sep-25 13.00	0.40	-	-	-	22.60	0.34	-	275
Dec-25 9.50	2.79	-	-	-	28.71	0.85	-	2
Dec-25 15.50	0.06	-	-	-	18.76	0.07	-	3,009
Dec-26 17.00	0.07	-	-	-	18.66	0.06	-	7
Dec-27 16.00	0.34	-	-	-	22.99	0.18	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	0.01	-	-	-	24.71	-0.02	-	10
Apr-25 w0 12.00	0.10	-	-	-	21.97	-0.25	-	10
Apr-25 w0 12.50	0.29	-	-	-	20.65	-0.53	-	10
May-25 11.50	0.12	-	-	-	24.43	-0.18	-	450
May-25 12.00	0.23	-	-	-	23.04	-0.32	-	10
May-25 12.50	0.43	-	-	-	21.70	-0.50	-	5
Jun-25 8.75	-	-	-	-	30.96	-0.01	-	80
Jun-25 10.00	0.03	-	-	-	27.88	-0.04	-	2
Jun-25 10.50	0.06	-	-	-	26.64	-0.08	-	111
Jun-25 11.00	0.12	-	-	-	25.41	-0.14	-	9
Jun-25 11.50	0.20	-	-	-	24.17	-0.22	-	277
Jun-25 12.00	0.34	-	-	-	22.94	-0.34	-	17
Jun-25 13.00	0.81	-	-	-	20.92	-0.63	-	3
Jun-25 13.50	1.16	-	-	-	20.07	-0.77	-	407
Jun-25 14.00	1.57	-	-	-	19.23	-0.87	-	3
Sep-25 11.00	0.34	-	-	-	23.29	-0.26	-	275
Sep-25 12.50	0.93	-	-	-	20.22	-0.57	-	176
Sep-25 13.50	1.61	-	-	-	18.52	-0.78	-	1
Sep-25 14.50	2.46	-	-	-	16.83	-0.92	-	30
Dec-25 11.50	0.61	-	-	-	22.02	-0.35	-	3,009
Dec-25 17.50	5.31	-	-	-	12.93	-0.98	-	2
Jun-26 12.00	1.13	-	-	-	19.47	-0.48	-	18
Jun-26 13.00	1.69	-	-	-	17.84	-0.64	-	10
Dec-26 10.00	0.63	-	-	-	21.77	-0.27	-	7

	Previous Close	3.35		26/03/25
	SACYR Close	3.34		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.37	-	-	-	19.70	0.89	-	5
Jun-25 3.20	0.22	-	-	-	19.60	0.71	-	5
Jun-25 3.30	0.16	-	-	-	19.55	0.59	-	5
Jun-25 3.40	0.11	-	-	-	19.52	0.47	-	5
Dec-25 3.10	0.34	-	-	-	18.00	0.75	-	20
Dec-25 3.20	0.28	-	-	-	17.95	0.67	-	10
Dec-25 3.30	0.22	-	-	-	17.90	0.58	-	10
Mar-26 3.30	0.24	-	-	-	18.81	0.57	-	5
Mar-26 3.50	0.16	-	-	-	18.79	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.02	-	-	-	19.21	-0.11	-	5
Jun-25 3.10	0.03	-	-	-	19.16	-0.19	-	5
Jun-25 3.20	0.06	-	-	-	19.11	-0.29	-	5
Dec-25 3.00	0.10	-	-	-	20.11	-0.27	-	10

	Previous Close	6.62		26/03/25
	SANTANDER Close	6.50		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 6.25	0.26	-	-	-	33.19	0.95	-	10
Apr-25 w2 6.00	0.54	-	-	-	34.71	0.88	-	1
Apr-25 w0 3.60	2.91	-	-	-	50.53	1.00	-	10
Apr-25 w0 4.10	2.41	-	-	-	47.40	1.00	-	10
Apr-25 w0 4.30	2.21	-	-	-	46.15	1.00	-	20
Apr-25 w0 4.80	1.71	-	-	-	43.03	1.00	-	5
Apr-25 w0 5.25	1.26	-	-	-	40.21	0.99	-	120
Apr-25 w0 5.50	1.02	-	-	-	38.65	0.97	-	51
Apr-25 w0 5.75	0.78	0.83	0.92	0.83	37.08	0.92	15	27
Apr-25 w0 6.00	0.56	-	-	-	35.52	0.84	-	91
Apr-25 w0 6.25	0.37	-	-	-	33.96	0.70	-	35
Apr-25 w0 6.50	0.21	-	-	-	32.39	0.52	-	29
Apr-25 w0 6.75	0.11	-	-	-	32.24	0.34	-	1
May-25 5.75	0.82	-	-	-	36.43	0.86	-	1
May-25 6.25	0.44	-	-	-	33.28	0.66	-	41
May-25 6.50	0.29	-	-	-	31.70	0.52	-	21
May-25 6.75	0.18	0.19	0.19	0.19	31.52	0.38	1	30
May-25 7.00	0.11	0.12	0.12	0.11	31.36	0.26	4	9
Jun-25 3.00	3.51	-	-	-	51.92	1.00	-	29
Jun-25 3.20	3.31	-	-	-	50.72	1.00	-	100
Jun-25 3.30	3.21	-	-	-	50.12	1.00	-	104
Jun-25 3.40	3.11	-	-	-	49.52	1.00	-	20
Jun-25 3.70	2.81	-	-	-	47.72	1.00	-	25
Jun-25 4.00	2.51	-	-	-	45.92	1.00	-	16
Jun-25 4.40	2.11	-	-	-	43.52	0.99	-	15
Jun-25 4.50	2.01	-	-	-	42.92	0.99	-	605
Jun-25 4.60	1.92	-	-	-	42.32	0.99	-	2,543
Jun-25 4.70	1.82	-	-	-	41.72	0.98	-	5,471
Jun-25 4.80	1.72	-	-	-	41.12	0.98	-	15,182
Jun-25 4.90	1.62	-	-	-	40.52	0.97	-	150
Jun-25 5.00	1.53	-	-	-	39.92	0.96	-	185
Jun-25 5.25	1.30	-	-	-	38.42	0.92	-	248
Jun-25 5.50	1.07	-	-	-	36.92	0.88	-	168
Jun-25 5.75	0.86	-	-	-	35.42	0.81	-	66
Jun-25 6.00	0.67	-	-	-	33.92	0.72	-	94
Jun-25 6.25	0.50	-	-	-	32.42	0.62	-	111
Jun-25 6.50	0.36	-	-	-	30.92	0.51	-	350
Jun-25 7.00	0.17	-	-	-	30.42	0.31	-	41
Jun-25 7.25	0.12	-	-	-	30.18	0.23	-	60
Jun-25 7.50	0.08	-	-	-	29.94	0.16	-	1
Sep-25 3.00	3.51	-	-	-	47.45	1.00	-	2
Sep-25 3.80	2.71	-	-	-	43.39	1.00	-	6
Sep-25 3.90	2.61	-	-	-	42.89	0.99	-	7
Sep-25 4.00	2.51	-	-	-	42.38	0.99	-	4
Sep-25 4.20	2.32	-	-	-	41.36	0.98	-	11
Sep-25 4.40	2.13	-	-	-	40.35	0.96	-	11
Sep-25 4.50	2.03	-	-	-	39.84	0.95	-	15
Sep-25 4.60	1.94	-	-	-	39.33	0.94	-	105
Sep-25 4.70	1.85	1.94	1.94	1.94	38.83	0.93	1	7
Sep-25 4.80	1.76	-	-	-	38.32	0.92	-	38
Sep-25 4.90	1.67	-	-	-	37.81	0.90	-	5
Sep-25 5.00	1.58	-	-	-	37.30	0.88	-	25,049
Sep-25 5.25	1.37	-	-	-	36.03	0.84	-	33
Sep-25 5.50	1.17	-	-	-	34.77	0.79	-	44
Sep-25 5.75	0.99	-	-	-	33.50	0.73	-	65
Sep-25 6.00	0.81	-	-	-	32.23	0.67	-	5,002
Sep-25 6.25	0.66	-	-	-	30.96	0.60	-	25
Sep-25 6.50	0.51	-	-	-	29.69	0.53	-	25,020
Sep-25 6.75	0.40	-	-	-	29.40	0.46	-	13
Sep-25 7.00	0.32	-	-	-	29.12	0.39	-	10
Dec-25 3.00	3.51	-	-	-	45.24	1.00	-	102
Dec-25 3.10	3.41	-	-	-	44.79	1.00	-	100
Dec-25 3.20	3.31	-	-	-	44.34	1.00	-	185
Dec-25 3.30	3.21	-	-	-	43.89	1.00	-	140
Dec-25 3.40	3.11	-	-	-	43.43	1.00	-	150
Dec-25 3.50	3.01	-	-	-	42.98	1.00	-	7
Dec-25 3.60	2.91	-	-	-	42.53	1.00	-	21
Dec-25 3.90	2.62	-	-	-	41.18	0.98	-	2
Dec-25 4.00	2.52	-	-	-	40.73	0.98	-	25,002
Dec-25 4.10	2.43	-	-	-	40.28	0.97	-	6
Dec-25 4.20	2.33	-	-	-	39.83	0.96	-	10,101
Dec-25 4.30	2.24	-	-	-	39.37	0.95	-	1
Dec-25 4.40	2.15	-	-	-	38.92	0.94	-	168
Dec-25 4.50	2.06	-	-	-	38.47	0.92	-	15,500
Dec-25 4.60	1.97	-	-	-	38.02	0.91	-	156
Dec-25 4.70	1.88	-	-	-	37.57	0.90	-	15
Dec-25 4.80	1.79	-	-	-	37.12	0.88	-	634
Dec-25 4.90	1.71	-	-	-	36.67	0.87	-	21
Dec-25 5.00	1.63	-	-	-	36.22	0.85	-	10,003
Dec-25 5.25	1.43	-	-	-	35.09	0.81	-	65
Dec-25 5.50	1.24	-	-	-	33.96	0.77	-	259
Dec-25 5.75	1.06	-	-	-	32.83	0.72	-	642
Dec-25 6.00	0.90	-	-	-	31.70	0.66	-	192
Dec-25 6.25	0.74	0.83	0.83	0.83	30.58	0.60	2	10,056
Dec-25 6.50	0.61	-	-	-	29.45	0.54	-	53
Dec-25 6.75	0.49	-	-	-	29.12	0.48	-	179
Dec-25 7.00	0.41	-	-	-	28.80	0.41	-	24
Dec-25 7.25	0.32	0.35	0.35	0.35	28.48	0.36	150	184
Dec-25 7.50	0.26	-	-	-	28.16	0.30	-	174
Mar-26 2.40	4.11	-	-	-	46.95	1.00	-	8
Mar-26 3.40	3.11	3.25	3.25	3.25	42.70	1.00	2	28
Mar-26 3.60	2.91	-	-	-	41.85	0.99	-	215
Mar-26 4.20	2.35	-	-	-	39.30	0.93	-	25
Mar-26 4.40	2.18	-	-	-	38.44	0.90	-	10
Mar-26 4.60	2.01	-	-	-	37.59	0.88	-	10
Mar-26 4.70	1.93	-	-	-	37.17	0.86	-	25
Mar-26 4.80	1.85	-	-	-	36.74	0.85	-	25
Mar-26 4.90	1.77	-	-	-	36.32	0.84	-	25
Mar-26 5.00	1.69	-	-	-	35.89	0.82	-	32
Mar-26 5.50	1.32	-	-	-	33.76	0.74	-	1
Mar-26 5.75	1.15	-	-	-	32.70	0.70	-	15
Mar-26 6.00	0.99	-	-	-	31.64	0.65	-	50
Mar-26 6.25	0.84	-	-	-	30.57	0.60	-	14
Mar-26 7.00	0.50	-	-	-	28.84	0.44	-	5
Mar-26 7.50	0.35	0.36	0.36	0.36	28.17	0.34	10	10
Mar-26 7.75	0.28	0.30	0.30	0.30	27.84	0.29	10	10
Mar-26 8.00	0.23	0.25	0.25	0.25	27.50	0.25	10	10
Jun-26 3.00	3.51	-	-	-	43.32	1.00	-	3
Jun-26 3.30	3.21	-	-	-	42.14	1.00	-	10
Jun-26 3.70	2.82	-	-	-	40.56	0.98	-	100
Jun-26 4.30	2.27	-	-	-	38.19	0.91	-	22
Jun-26 4.60	2.03	-	-	-	37.01	0.86	-	5
Jun-26 4.80	1.87	-	-	-	36.22	0.84	-	25
Jun-26 4.90	1.79	-	-	-	35.82	0.83	-	1
Jun-26 5.00	1.71	1.72	1.72	1.72	35.43	0.81	1	26
Jun-26 5.50	1.36	-	-	-	33.46	0.74	-	3,750
Jun-26 6.00	1.04	-	-	-	31.48	0.65	-	5
Jun-26 6.25	0.89	-	-	-	30.49	0.60	-	1,155
Jun-26 6.50	0.76	-	-	-	29.51	0.55	-	23
Jun-26 6.75	0.65	-	-	-	29.17	0.50	-	10,000
Jun-26 7.25	0.47	-	-	-	28.50	0.40	-	8
Jun-26 7.50	0.40	0.42	0.42	0.42	28.17	0.36	3	16
Jun-26 8.00	0.27	-	-	-	27.50	0.27	-	50
Sep-26 4.20	2.38	-	-	-	38.00	0.91	-	1
Sep-26 4.50	2.14	-	-	-	36.89	0.86	-	2
Sep-26 4.60	2.06	-	-	-	36.52	0.85	-	25
Sep-26 4.70	1.98	-	-	-	36.15	0.84	-	50
Sep-26 4.80	1.91	-	-	-	35.78	0.83	-	25
Sep-26 4.90	1.83	-	-	-	35.41	0.81	-	25
Sep-26 5.00	1.76	-	-	-	35.04	0.80	-	25
Sep-26 6.50	0.83	-	-	-	29.51	0.55	-	11
Dec-26 2.80	3.71	-	-	-	42.51	1.00	-	100,000
Dec-26 3.00	3.51	-	-	-	41.82	1.00	-	8,840
Dec-26 3.50	3.01	-	-	-	40.10	0.98	-	6
Dec-26 3.60	2.92	-	-	-	39.76	0.97	-	5
Dec-26 3.70	2.82	-	-	-	39.41	0.96	-	5
Dec-26 3.80	2.73	-	-	-	39.07	0.95	-	5
Dec-26 3.90	2.65	-	-	-	38.73	0.94	-	5
Dec-26 4.00	2.56	-	-	-	38.38	0.92	-	25,100
Dec-26 4.10	2.48	-	-	-	38.04	0.91	-	70
Dec-26 4.40	2.23	-	-	-	37.01	0.87	-	50
Dec-26 4.50	2.16	-	-	-	36.67	0.86	-	1
Dec-26 4.60	2.08	-	-	-	36.32	0.85	-	82
Dec-26 4.70	2.00	-	-	-	35.98	0.83	-	50
Dec-26 4.80	1.93	-	-	-	35.64	0.82	-	15,050
Dec-26 4.90	1.86	-	-	-	35.29	0.81	-	50
Dec-26 5.00	1.79	-	-	-	34.95	0.79	-	10,029
Dec-26 5.25	1.61	-	-	-	34.09	0.76	-	25
Dec-26 5.75	1.30	-	-	-	32.37	0.68	-	6
Dec-26 6.00	1.15	-	-	-	31.51	0.64	-	4
Dec-26 6.50	0.88	-	-	-	29.80	0.56	-	5
Mar-27 4.50	2.18	-	-	-	36.39	0.85	-	25
Mar-27 4.60	2.11	-	-	-	36.06	0.84	-	25
Mar-27 4.70	2.04	-	-	-	35.74	0.82	-	25
Mar-27 4.80	1.97	-	-	-	35.42	0.81	-	50
Mar-27 4.90	1.90	-	-	-	35.09	0.80	-	50
Mar-27 5.00	1.83	-	-	-	34.77	0.78	-	50
Mar-27 5.25	1.66	-	-	-	33.96	0.75	-	25
Mar-27 6.00	1.20	-	-	-	31.54	0.64	-	25
Mar-27 6.25	1.07	-	-	-	30.73	0.60	-	25
Jun-27 2.90	3.61	-	-	-	40.99	1.00	-	2
Jun-27 3.60	2.92	-	-	-	38.91	0.97	-	7
Jun-27 3.70	2.83	-	-	-	38.61	0.96	-	7
Jun-27 3.80	2.75	-	-	-	38.31	0.94	-	8
Jun-27 6.00	1.23	-	-	-	31.77	0.64	-	25
Jun-27 6.25	1.11	-	-	-	31.03	0.60	-	25
Jun-27 6.50	0.98	-	-	-	30.29	0.57	-	25
Jun-27 6.75	0.88	-	-	-	29.90	0.53	-	25
Jun-27 7.00	0.79	-	-	-	29.51	0.49	-	25
Jun-27 7.25	0.70	-	-	-	29.13	0.46	-	25
Dec-27 2.30	4.20	-	-	-	41.84	1.00	-	80
Dec-27 3.50	3.01	-	-	-	38.64	0.99	-	10,001
Dec-27 3.60	2.92	-	-	-	38.38	0.97	-	10
Dec-27 4.20	2.43	-	-	-	36.78	0.87	-	7,000
Dec-27 4.30	2.36	-	-	-	36.51	0.86	-	1
Dec-27 4.90	1.95	-	-	-	34.91	0.79	-	4
Dec-27 5.00	1.88	-	-	-	34.64	0.78	-	2
Dec-27 5.25	1.73	-	-	-	33.98	0.74	-	3
Dec-27 5.50	1.59	-	-	-	33.31	0.71	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 w4 5.50	-	-	-	-	37.53	-	-	10
Mar-25 w4 6.25	-	-	-	-	32.84	-0.05	-	20
Mar-25 w4 6.50	0.06	-	-	-	31.27	-0.49	-	10
Apr-25 w1 6.25	0.04	-	-	-	32.78	-0.21	-	10
Apr-25 w1 6.75	0.29	-	-	-	31.06	-0.77	-	3
Apr-25 w0 3.80	-	-	-	-	48.86	-	-	10
Apr-25 w0 4.20	-	-	-	-	46.36	-	-	20
Apr-25 w0 4.40	-	-	-	-	45.11	-	-	10
Apr-25 w0 5.00	-	-	-	-	41.35	-	-	28
Apr-25 w0 5.25	-	-	-	-	39.79	-0.01	-	6
Apr-25 w0 5.50	0.01	-	-	-	38.23	-0.03	-	27
Apr-25 w0 5.75	0.02	-	-	-	36.66	-0.08	-	70
Apr-25 w0 6.25	0.11	0.08	0.08	0.08	33.54	-0.30	10	95
Apr-25 w0 6.50	0.20	-	-	-	31.97	-0.48	-	50
Apr-25 w0 6.75	0.35	0.26	0.26	0.26	31.82	-0.67	10	30
May-25 4.90	0.01	-	-	-	41.21	-0.03	-	8
May-25 5.00	0.02	-	-	-	40.58	-0.04	-	4
May-25 5.25	0.03	-	-	-	39.00	-0.07	-	14
May-25 5.50	0.06	-	-	-	37.43	-0.12	-	10
May-25 6.00	0.15	-	-	-	34.28	-0.28	-	8
May-25 6.25	0.24	-	-	-	32.70	-0.39	-	203
May-25 6.50	0.35	-	-	-	31.12	-0.52	-	6
Jun-25 1.80	-	-	-	-	57.88	-	-	10
Jun-25 1.90	-	-	-	-	57.28	-	-	150
Jun-25 2.50	-	-	-	-	53.68	-	-	20
Jun-25 2.60	-	-	-	-	53.08	-	-	86,000
Jun-25 2.80	-	-	-	-	51.89	-	-	100
Jun-25 2.90	-	-	-	-	51.29	-	-	100
Jun-25 3.00	-	-	-	-	50.69	-	-	100
Jun-25 3.10	-	-	-	-	50.09	-	-	110
Jun-25 3.20	-	-	-	-	49.49	-	-	100
Jun-25 3.30	-	-	-	-	48.89	-	-	1,615
Jun-25 3.40	-	-	-	-	48.29	-	-	43,000
Jun-25 3.50	-	-	-	-	47.69	-	-	506
Jun-25 3.60	-	-	-	-	47.09	-	-	614
Jun-25 3.70	-	-	-	-	46.49	-0.01	-	1,104
Jun-25 3.80	-	-	-	-	45.89	-0.01	-	30,232
Jun-25 3.90	-	-	-	-	45.29	-0.01	-	20
Jun-25 4.00	0.01	-	-	-	44.69	-0.01	-	43,031
Jun-25 4.10	0.01	-	-	-	44.09	-0.01	-	25
Jun-25 4.20	0.01	-	-	-	43.49	-0.02	-	32,830
Jun-25 4.30	0.01	-	-	-	42.89	-0.02	-	703
Jun-25 4.40	0.01	-	-	-	42.29	-0.03	-	49
Jun-25 4.50	0.02	-	-	-	41.69	-0.03	-	174
Jun-25 4.60	0.02	-	-	-	41.09	-0.04	-	48
Jun-25 4.70	0.03	-	-	-	40.49	-0.05	-	6,987
Jun-25 4.80	0.03	0.03	0.03	0.03	39.89	-0.05	1	104
Jun-25 4.90	0.04	-	-	-	39.29	-0.06	-	3
Jun-25 5.00	0.05	-	-	-	38.69	-0.08	-	260
Jun-25 5.25	0.07	-	-	-	37.19	-0.11	-	858
Jun-25 5.50	0.10	-	-	-	35.69	-0.16	-	20,730
Jun-25 5.75	0.15	-	-	-	34.19	-0.23	-	461
Jun-25 6.00	0.22	-	-	-	32.69	-0.31	-	92
Jun-25 6.25	0.30	-	-	-	31.19	-0.40	-	55
Jun-25 6.50	0.41	0.41	0.41	0.41	29.69	-0.51	10	10
Jun-25 6.75	0.56	-	-	-	29.44	-0.61	-	1
Sep-25 3.20	0.01	-	-	-	45.14	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	43.62	-0.01	-	1
Sep-25 3.60	0.01	-	-	-	43.11	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	42.60	-0.02	-	106
Sep-25 3.90	0.02	-	-	-	41.59	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	41.08	-0.03	-	57,511
Sep-25 4.10	0.03	-	-	-	40.57	-0.04	-	30
Sep-25 4.20	0.04	-	-	-	40.06	-0.05	-	50,026
Sep-25 4.30	0.04	-	-	-	39.56	-0.05	-	9,013
Sep-25 4.40	0.05	-	-	-	39.05	-0.06	-	18
Sep-25 4.50	0.06	-	-	-	38.54	-0.07	-	12
Sep-25 4.60	0.07	-	-	-	38.03	-0.08	-	80
Sep-25 4.70	0.08	-	-	-	37.53	-0.09	-	11
Sep-25 4.80	0.09	-	-	-	37.02	-0.10	-	23
Sep-25 5.00	0.12	-	-	-	36.00	-0.13	-	127
Sep-25 5.25	0.15	-	-	-	34.73	-0.17	-	5
Sep-25 5.50	0.20	-	-	-	33.47	-0.21	-	129
Sep-25 5.75	0.27	-	-	-	32.20	-0.27	-	1
Sep-25 6.00	0.34	-	-	-	30.93	-0.33	-	5,019
Sep-25 6.25	0.43	-	-	-	29.66	-0.40	-	155
Dec-25 2.90	0.01	-	-	-	43.93	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	43.48	-0.01	-	110
Dec-25 3.10	0.02	-	-	-	43.03	-0.02	-	5,010
Dec-25 3.20	0.02	-	-	-	42.58	-0.02	-	117,503
Dec-25 3.40	0.03	-	-	-	41.67	-0.03	-	30
Dec-25 3.50	0.03	-	-	-	41.22	-0.03	-	100
Dec-25 3.60	0.04	-	-	-	40.77	-0.04	-	103
Dec-25 3.70	0.04	-	-	-	40.32	-0.04	-	26,003
Dec-25 3.80	0.05	-	-	-	39.87	-0.05	-	25,081
Dec-25 4.00	0.06	-	-	-	38.97	-0.06	-	104,953
Dec-25 4.10	0.07	-	-	-	38.52	-0.07	-	32
Dec-25 4.20	0.08	-	-	-	38.07	-0.08	-	10,035
Dec-25 4.30	0.09	-	-	-	37.61	-0.08	-	405
Dec-25 4.40	0.10	-	-	-	37.16	-0.09	-	20,351
Dec-25 4.50	0.11	-	-	-	36.71	-0.10	-	5,780
Dec-25 4.60	0.13	-	-	-	36.26	-0.12	-	235
Dec-25 4.70	0.14	-	-	-	35.81	-0.13	-	5,005
Dec-25 4.80	0.16	-	-	-	35.36	-0.14	-	220
Dec-25 4.90	0.17	-	-	-	34.91	-0.15	-	15
Dec-25 5.00	0.19	-	-	-	34.46	-0.17	-	1,135
Dec-25 5.25	0.24	-	-	-	33.33	-0.21	-	15,761
Dec-25 5.50	0.31	-	-	-	32.20	-0.25	-	147
Dec-25 5.75	0.38	0.34	0.34	0.34	31.07	-0.30	100	173
Dec-25 6.00	0.46	0.41	0.41	0.41	29.94	-0.36	2	208
Dec-25 6.25	0.56	-	-	-	28.82	-0.42	-	6
Dec-25 6.50	0.67	-	-	-	27.69	-0.49	-	1
Dec-25 6.75	0.81	-	-	-	27.36	-0.55	-	1
Mar-26 3.30	0.04	-	-	-	40.06	-0.03	-	2
Mar-26 3.70	0.06	-	-	-	38.36	-0.05	-	10
Mar-26 3.90	0.08	-	-	-	37.51	-0.07	-	7
Mar-26 4.00	0.09	-	-	-	37.09	-0.07	-	2
Mar-26 4.20	0.11	-	-	-	36.24	-0.09	-	5
Mar-26 5.25	0.29	-	-	-	31.77	-0.22	-	10
Mar-26 5.50	0.36	-	-	-	30.70	-0.26	-	53
Mar-26 6.75	0.86	-	-	-	26.11	-0.54	-	2
Mar-26 7.00	1.02	-	-	-	25.78	-0.60	-	100
Jun-26 3.10	0.04	-	-	-	39.78	-0.03	-	1
Jun-26 3.80	0.10	-	-	-	37.02	-0.07	-	25,000
Jun-26 4.10	0.14	-	-	-	35.83	-0.10	-	3
Jun-26 4.20	0.15	-	-	-	35.44	-0.11	-	5
Jun-26 4.30	0.17	-	-	-	35.04	-0.12	-	5
Jun-26 4.40	0.18	-	-	-	34.65	-0.13	-	5
Jun-26 4.50	0.20	-	-	-	34.25	-0.14	-	3,751
Jun-26 4.80	0.26	-	-	-	33.07	-0.18	-	1
Jun-26 4.90	0.28	-	-	-	32.67	-0.19	-	5
Jun-26 5.50	0.44	-	-	-	30.31	-0.28	-	1
Jun-26 6.00	0.61	-	-	-	28.33	-0.38	-	1
Jun-26 6.50	0.83	-	-	-	26.36	-0.48	-	1
Sep-26 4.00	0.15	-	-	-	35.42	-0.10	-	2
Dec-26 2.50	0.03	-	-	-	39.78	-0.02	-	40
Dec-26 2.80	0.05	-	-	-	38.75	-0.03	-	60,000
Dec-26 3.20	0.08	-	-	-	37.37	-0.05	-	10
Dec-26 3.40	0.10	-	-	-	36.68	-0.07	-	2
Dec-26 3.50	0.11	-	-	-	36.34	-0.07	-	5
Dec-26 3.60	0.13	-	-	-	36.00	-0.08	-	50,002
Dec-26 4.00	0.19	-	-	-	34.62	-0.11	-	25,007
Dec-26 4.20	0.22	-	-	-	33.94	-0.13	-	25
Dec-26 4.30	0.24	-	-	-	33.59	-0.14	-	15,000
Dec-26 4.40	0.26	-	-	-	33.25	-0.15	-	10,000
Dec-26 4.60	0.30	-	-	-	32.56	-0.18	-	80
Dec-26 4.70	0.33	-	-	-	32.22	-0.19	-	5
Dec-26 4.80	0.35	-	-	-	31.88	-0.20	-	15,000
Dec-26 4.90	0.38	-	-	-	31.53	-0.21	-	150
Dec-26 5.00	0.41	-	-	-	31.19	-0.23	-	150
Dec-26 5.25	0.48	-	-	-	30.33	-0.26	-	600
Jun-27 3.00	0.09	-	-	-	36.17	-0.05	-	15,000
Jun-27 4.00	0.24	-	-	-	33.20	-0.13	-	1
Jun-27 5.50	0.66	-	-	-	28.74	-0.31	-	42
Dec-27 3.30	0.16	-	-	-	33.97	-0.08	-	20
Dec-27 3.50	0.19	-	-	-	33.43	-0.10	-	10,040
Dec-27 3.90	0.27	-	-	-	32.37	-0.13	-	10
Dec-27 4.00	0.29	-	-	-	32.10	-0.14	-	42
Dec-27 4.20	0.34	-	-	-	31.57	-0.16	-	7,000
Dec-27 4.40	0.39	-	-	-	31.03	-0.18	-	51,025
Dec-27 4.70	0.47	-	-	-	30.23	-0.22	-	10
Dec-27 5.25	0.65	-	-	-	28.77	-0.29	-	11,500
Dec-27 5.75	0.83	-	-	-	27.43	-0.36	-	7,575
Dec-28 4.20	0.47	-	-	-	31.40	-0.19	-	10,000
Dec-29 3.90	0.49	-	-	-	32.00	-0.17	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.56	-	-	-	35.52	0.83	-	2
Apr-25 w0 6.25	0.37	-	-	-	33.96	0.70	-	1
May-25 5.00	1.43	-	-	-	41.16	0.95	-	20
Jun-25 3.80	2.62	-	-	-	47.12	0.99	-	30
Jun-25 4.30	2.13	-	-	-	44.12	0.97	-	500
Jun-25 4.90	1.56	-	-	-	40.52	0.92	-	1,000
Jun-25 6.00	0.66	-	-	-	33.92	0.69	-	2
Sep-25 4.00	2.47	-	-	-	42.38	0.95	-	20
Sep-25 6.00	0.81	-	-	-	32.23	0.66	-	10
Sep-25 6.50	0.51	-	-	-	29.69	0.52	-	51
Dec-25 3.40	2.97	-	-	-	43.43	0.95	-	25
Dec-25 6.00	0.87	-	-	-	31.70	0.63	-	100
Dec-25 7.00	0.39	-	-	-	28.80	0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.70	-	-	-	-	43.23	-	-	10
Apr-25 w0 5.25	-	-	-	-	39.79	-0.01	-	5
Apr-25 w0 5.75	0.02	0.03	0.03	0.03	36.66	-0.08	30	400
Apr-25 w0 6.00	0.05	-	-	-	35.10	-0.16	-	510
Apr-25 w0 6.00	0.05	0.05	0.05	0.05	35.10	-0.16	30	-
May-25 5.50	0.06	-	-	-	37.43	-0.12	-	450
May-25 5.75	0.10	-	-	-	35.85	-0.19	-	450
May-25 6.00	0.15	-	-	-	34.28	-0.28	-	20
Jun-25 2.50	-	-	-	-	53.68	-	-	100
Jun-25 3.30	-	-	-	-	48.89	-	-	500
Jun-25 4.00	0.01	-	-	-	44.69	-0.01	-	30,000
Jun-25 4.10	0.01	-	-	-	44.09	-0.01	-	1,000
Jun-25 4.50	0.02	-	-	-	41.69	-0.03	-	1,000
Jun-25 5.50	0.10	-	-	-	35.69	-0.16	-	460
Jun-25 5.75	0.15	-	-	-	34.19	-0.23	-	2
Jun-25 6.00	0.22	-	-	-	32.69	-0.30	-	10
Sep-25 6.50	0.53	-	-	-	28.39	-0.47	-	1
Dec-25 4.00	0.06	-	-	-	38.97	-0.06	-	30,000
Dec-25 4.90	0.17	-	-	-	34.91	-0.15	-	300
Dec-25 5.50	0.30	-	-	-	32.20	-0.25	-	98
Dec-25 6.25	0.55	-	-	-	28.82	-0.41	-	80

	Previous Close	7.27		26/03/25
	SOLARIA Close	7.12		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	1.16	-	-	-	49.56	0.93	-	3
Apr-25 w0 7.50	0.18	-	-	-	45.90	0.35	-	2
Apr-25 w0 8.50	0.02	-	-	-	44.97	0.06	-	30
Apr-25 w0 9.00	0.01	-	-	-	44.50	0.02	-	51
May-25 7.75	0.27	-	-	-	46.04	0.35	-	10
May-25 8.50	0.11	-	-	-	45.34	0.18	-	30
Jun-25 8.00	0.30	-	-	-	42.99	0.33	-	1
Jun-25 8.50	0.18	-	-	-	42.48	0.23	-	10
Jun-25 9.00	0.11	-	-	-	41.96	0.15	-	100
Jun-25 9.50	0.06	-	-	-	41.45	0.09	-	1
Jun-25 10.00	0.03	-	-	-	40.93	0.06	-	20
Jun-25 10.50	0.02	-	-	-	40.42	0.03	-	20
Jun-25 11.00	0.01	-	-	-	39.90	0.02	-	20
Jun-25 11.50	-	-	-	-	39.39	0.01	-	1
Jun-25 16.00	-	-	-	-	36.64	-	-	105
Sep-25 9.25	0.23	-	-	-	40.18	0.23	-	1
Dec-25 7.75	0.80	-	-	-	40.94	0.49	-	2
Dec-25 8.25	0.64	-	-	-	40.70	0.42	-	1
Dec-25 8.50	0.56	-	-	-	40.58	0.39	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.16	-	-	-	46.33	-0.30	-	10
Apr-25 w0 7.00	0.26	-	-	-	45.59	-0.41	-	10
Apr-25 w0 7.25	0.38	-	-	-	45.12	-0.54	-	10
Apr-25 w0 7.50	0.54	-	-	-	44.88	-0.66	-	28
Apr-25 w0 8.00	0.93	-	-	-	44.42	-0.84	-	11
May-25 5.50	0.04	-	-	-	50.24	-0.07	-	10
May-25 7.75	0.86	-	-	-	44.87	-0.66	-	15
May-25 8.00	1.05	-	-	-	44.64	-0.73	-	10
Jun-25 6.25	0.25	-	-	-	46.52	-0.24	-	4
Jun-25 6.50	0.34	-	-	-	45.92	-0.30	-	10
Jun-25 6.75	0.43	-	-	-	45.32	-0.35	-	36
Jun-25 7.00	0.54	-	-	-	44.73	-0.42	-	20
Jun-25 8.00	1.15	-	-	-	43.53	-0.67	-	1
Jun-25 8.50	1.53	-	-	-	43.02	-0.77	-	15
Jun-25 9.00	1.96	-	-	-	42.50	-0.86	-	150
Jun-25 9.50	2.41	-	-	-	41.99	-0.92	-	11
Jun-25 10.00	2.89	-	-	-	41.47	-0.96	-	30
Sep-25 9.00	2.10	-	-	-	41.67	-0.75	-	60
Sep-25 9.75	2.74	-	-	-	41.11	-0.84	-	7
Sep-25 10.50	3.42	-	-	-	40.55	-0.91	-	1
Sep-25 11.00	3.90	-	-	-	40.17	-0.95	-	7
Dec-25 6.00	0.50	-	-	-	44.40	-0.25	-	4
Dec-25 7.50	1.22	-	-	-	43.12	-0.47	-	50
Dec-25 9.00	2.26	-	-	-	42.42	-0.68	-	10
Dec-25 9.75	2.86	-	-	-	42.07	-0.76	-	3
Dec-25 10.00	3.08	-	-	-	41.95	-0.78	-	3
Dec-25 11.00	3.96	-	-	-	41.48	-0.87	-	20

	Previous Close	17.05		26/03/25
	TECNICAS REUNIDAS Close	17.36		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	0.78	-	-	-	31.65	0.64	-	5
Jun-25 10.54	6.88	-	-	-	39.62	1.00	-	10
Jun-25 11.45	5.99	-	-	-	38.82	0.99	-	5
Jun-25 15.58	2.30	-	-	-	35.17	0.77	-	6
Jun-25 19.24	0.51	-	-	-	33.38	0.30	-	4
Sep-25 10.54	6.91	-	-	-	37.63	0.98	-	10
Sep-25 11.45	6.05	-	-	-	37.20	0.96	-	5
Sep-25 14.66	3.34	-	-	-	35.66	0.80	-	3
Sep-25 16.04	2.42	-	-	-	34.99	0.68	-	3
Dec-25 18.33	1.73	-	-	-	34.32	0.50	-	3
Jun-26 11.91	6.10	-	-	-	37.01	0.88	-	2
Dec-26 11.91	6.41	-	-	-	37.49	0.85	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.91	-	-	-	-	38.45	-	-	5
Apr-25 w0 14.66	0.01	-	-	-	35.28	-0.02	-	5
May-25 14.66	0.11	-	-	-	36.82	-0.09	-	5
Jun-25 8.48	-	-	-	-	41.89	-	-	538
Jun-25 10.54	-	-	-	-	40.07	-	-	4
Jun-25 11.00	0.01	-	-	-	39.67	-0.01	-	10
Jun-25 12.37	0.04	-	-	-	38.46	-0.03	-	3
Jun-25 13.29	0.08	-	-	-	37.64	-0.06	-	2
Jun-25 15.12	0.33	-	-	-	36.03	-0.18	-	1
Jun-25 15.58	0.44	-	-	-	35.62	-0.23	-	1
Jun-25 16.04	0.58	0.49	0.49	0.49	35.22	-0.28	5	5
Sep-25 8.70	-	-	-	-	38.08	-	-	529
Sep-25 9.62	0.01	-	-	-	37.64	-0.01	-	1
Sep-25 12.83	0.20	-	-	-	36.09	-0.09	-	2

	Previous Close	4.28		26/03/25
	TELEFONICA Close	4.30		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	0.51	-	-	-	20.24	0.99	-	5
Apr-25 w0 3.90	0.41	-	-	-	20.21	0.98	-	5
Apr-25 w0 4.00	0.32	-	-	-	20.17	0.94	-	20
Apr-25 w0 4.20	0.15	-	-	-	20.09	0.71	-	1
Apr-25 w0 4.30	0.09	0.06	0.06	0.06	20.05	0.53	5	35
Apr-25 w0 4.40	0.05	-	-	-	19.28	0.34	-	11
Apr-25 w0 4.50	0.02	-	-	-	18.49	0.18	-	20
May-25 4.40	0.09	-	-	-	19.38	0.41	-	121
Jun-25 2.70	1.62	-	-	-	27.39	1.00	-	40
Jun-25 2.80	1.52	-	-	-	26.87	1.00	-	2
Jun-25 3.50	0.83	-	-	-	23.24	0.98	-	3
Jun-25 3.60	0.73	-	-	-	22.72	0.97	-	35
Jun-25 3.70	0.63	-	-	-	22.20	0.94	-	4
Jun-25 3.80	0.54	-	-	-	21.68	0.91	-	160
Jun-25 3.90	0.45	-	-	-	21.16	0.87	-	1,295
Jun-25 4.00	0.37	-	-	-	20.64	0.81	-	793
Jun-25 4.10	0.29	-	-	-	20.12	0.73	-	1,103
Jun-25 4.20	0.22	-	-	-	19.60	0.65	-	1,731
Jun-25 4.30	0.16	-	-	-	19.09	0.55	-	336
Jun-25 4.40	0.11	0.11	0.11	0.11	18.42	0.44	100	15,045
Jun-25 4.50	0.07	-	-	-	17.76	0.33	-	35,000
Jun-25 4.70	0.02	-	-	-	16.43	0.14	-	265
Jun-25 5.25	-	-	-	-	12.76	-	-	100
Jun-25 6.00	-	-	-	-	7.76	-	-	200
Sep-25 3.70	0.65	-	-	-	24.03	0.89	-	25
Sep-25 4.00	0.40	-	-	-	21.43	0.75	-	1,024
Sep-25 4.10	0.32	-	-	-	20.56	0.69	-	570
Sep-25 4.20	0.25	-	-	-	19.69	0.61	-	55
Sep-25 4.30	0.19	-	-	-	18.83	0.52	-	60
Sep-25 4.40	0.14	-	-	-	18.26	0.44	-	19
Sep-25 4.50	0.10	-	-	-	17.70	0.35	-	21
Sep-25 4.70	0.05	-	-	-	16.59	0.19	-	105
Sep-25 4.80	0.03	-	-	-	16.03	0.13	-	400
Sep-25 5.25	-	-	-	-	13.52	0.01	-	150
Dec-25 3.50	0.84	-	-	-	23.96	0.94	-	550
Dec-25 3.60	0.74	-	-	-	23.32	0.91	-	75
Dec-25 3.70	0.66	-	-	-	22.68	0.87	-	1,750
Dec-25 3.80	0.57	-	-	-	22.03	0.83	-	606
Dec-25 3.90	0.49	-	-	-	21.39	0.78	-	150
Dec-25 4.00	0.42	-	-	-	20.75	0.72	-	527
Dec-25 4.10	0.35	-	-	-	20.11	0.65	-	20,287
Dec-25 4.20	0.28	-	-	-	19.46	0.58	-	5,270
Dec-25 4.30	0.23	-	-	-	18.82	0.51	-	10,543
Dec-25 4.40	0.18	-	-	-	18.37	0.44	-	184
Dec-25 4.50	0.14	-	-	-	17.93	0.37	-	63,102
Dec-25 4.60	0.11	-	-	-	17.49	0.30	-	203
Dec-25 4.70	0.08	-	-	-	17.05	0.24	-	100
Dec-25 4.80	0.06	-	-	-	16.61	0.19	-	325
Dec-25 4.90	0.04	-	-	-	16.16	0.14	-	100
Dec-25 5.00	0.03	-	-	-	15.72	0.11	-	1,723
Dec-25 5.25	0.01	0.03	0.03	0.03	14.62	0.04	150	350
Mar-26 2.20	2.11	-	-	-	30.75	1.00	-	30
Mar-26 3.40	0.93	-	-	-	24.25	0.95	-	10
Mar-26 3.80	0.58	-	-	-	22.08	0.81	-	100
Mar-26 4.00	0.43	-	-	-	20.99	0.70	-	100
Mar-26 4.10	0.37	-	-	-	20.45	0.63	-	100
Mar-26 4.20	0.31	-	-	-	19.91	0.57	-	100
Mar-26 4.40	0.21	-	-	-	19.02	0.44	-	4
Mar-26 4.50	0.17	-	-	-	18.68	0.38	-	4
Mar-26 4.60	0.13	-	-	-	18.34	0.32	-	7
Jun-26 3.80	0.59	-	-	-	22.07	0.79	-	250
Jun-26 4.00	0.44	-	-	-	21.19	0.68	-	6,501
Jun-26 4.20	0.32	-	-	-	20.30	0.56	25,000	30,020
Jun-26 4.40	0.23	-	-	-	19.56	0.44	-	1
Jun-26 4.60	0.16	-	-	-	18.98	0.34	-	35
Jun-26 4.70	0.13	-	-	-	18.68	0.29	-	150
Jun-26 4.80	0.10	-	-	-	18.39	0.25	-	150
Sep-26 4.60	0.19	-	-	-	19.67	0.35	-	3
Dec-26 3.00	1.32	-	-	-	25.09	1.00	-	10
Dec-26 3.10	1.22	-	-	-	24.77	1.00	-	10
Dec-26 3.20	1.12	-	-	-	24.45	0.99	-	10
Dec-26 3.30	1.02	-	-	-	24.14	0.97	-	10
Dec-26 3.40	0.93	-	-	-	23.82	0.95	-	75
Dec-26 3.50	0.84	-	-	-	23.50	0.92	-	76
Dec-26 3.60	0.75	-	-	-	23.18	0.87	-	14
Dec-26 3.70	0.67	-	-	-	22.87	0.82	-	25
Dec-26 3.90	0.53	-	-	-	22.23	0.71	-	43
Dec-26 4.00	0.46	-	-	-	21.91	0.65	-	10,000
Dec-26 4.20	0.36	-	-	-	21.28	0.54	-	37
Dec-26 4.30	0.31	-	-	-	20.96	0.49	-	11
Dec-26 4.40	0.27	-	-	-	20.74	0.45	-	2
Dec-26 4.50	0.24	-	-	-	20.52	0.40	-	20,005
Dec-26 4.70	0.17	-	-	-	20.09	0.32	-	10
Mar-27 3.80	0.61	-	-	-	22.80	0.75	-	45
Jun-27 2.90	1.42	-	-	-	25.23	1.00	-	15
Jun-27 3.00	1.32	-	-	-	24.99	1.00	-	15
Jun-27 3.10	1.22	-	-	-	24.75	0.99	-	15
Jun-27 3.20	1.12	-	-	-	24.51	0.99	-	15
Jun-27 3.30	1.02	-	-	-	24.27	0.97	-	16
Jun-27 3.40	0.93	-	-	-	24.03	0.94	-	25
Jun-27 4.00	0.49	-	-	-	22.59	0.64	-	8
Jun-27 4.40	0.31	-	-	-	21.68	0.45	-	10
Jun-27 4.80	0.19	-	-	-	20.94	0.31	-	150
Jun-27 4.90	0.16	-	-	-	20.75	0.28	-	150
Jun-27 5.00	0.14	-	-	-	20.56	0.26	-	150
Jun-27 5.75	0.04	-	-	-	19.17	0.10	-	20
Dec-27 4.00	0.51	-	-	-	23.49	0.62	-	100
Dec-27 4.40	0.34	-	-	-	22.74	0.46	-	10
Dec-27 4.50	0.31	-	-	-	22.58	0.43	-	5
Dec-27 6.00	0.05	-	-	-	20.14	0.10	-	12,000
Jun-28 4.00	0.53	-	-	-	24.47	0.60	-	100
Jun-28 5.00	0.22	-	-	-	23.06	0.31	-	4
Dec-28 4.00	0.55	-	-	-	25.18	0.60	-	18
Dec-28 4.80	0.29	-	-	-	24.22	0.37	-	10
Dec-28 5.25	0.20	-	-	-	23.73	0.28	-	10
Dec-29 3.40	0.93	-	-	-	26.79	0.93	-	10
Dec-29 4.30	0.46	-	-	-	25.81	0.50	-	1
Dec-29 4.50	0.41	-	-	-	25.66	0.46	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	19.74	-	-	60
Apr-25 w0 4.00	0.01	-	-	-	19.67	-0.06	-	75
Apr-25 w0 4.10	0.02	-	-	-	19.63	-0.15	-	6
Apr-25 w0 4.20	0.04	-	-	-	19.59	-0.29	-	5
Apr-25 w0 4.30	0.08	-	-	-	19.55	-0.48	-	17
Apr-25 w0 4.40	0.13	-	-	-	18.78	-0.67	-	6
Apr-25 w0 5.00	0.70	-	-	-	14.04	-1.00	-	2
May-25 4.20	0.08	-	-	-	20.45	-0.35	-	20
May-25 4.30	0.12	-	-	-	20.41	-0.47	-	6
May-25 4.40	0.17	-	-	-	19.68	-0.60	-	10
Jun-25 3.30	-	-	-	-	23.53	-0.02	-	325
Jun-25 3.40	0.01	-	-	-	23.01	-0.03	-	1,480
Jun-25 3.50	0.01	-	-	-	22.49	-0.05	-	1,010
Jun-25 3.60	0.02	-	-	-	21.97	-0.07	-	865
Jun-25 3.70	0.02	-	-	-	21.45	-0.11	-	54
Jun-25 3.80	0.04	-	-	-	20.93	-0.16	-	50
Jun-25 3.90	0.06	-	-	-	20.41	-0.23	-	226
Jun-25 4.00	0.09	-	-	-	19.89	-0.31	-	1,204
Jun-25 4.10	0.12	-	-	-	19.37	-0.40	-	109
Jun-25 4.20	0.17	-	-	-	18.85	-0.51	-	310
Jun-25 4.30	0.22	-	-	-	18.34	-0.61	-	424
Jun-25 4.40	0.28	-	-	-	17.67	-0.71	-	228
Jun-25 4.50	0.36	-	-	-	17.01	-0.80	-	1,481
Jun-25 4.60	0.44	-	-	-	16.34	-0.88	-	7
Jun-25 4.70	0.53	-	-	-	15.68	-0.93	-	175
Jun-25 4.80	0.62	-	-	-	15.01	-0.97	-	50
Jun-25 5.00	0.82	-	-	-	13.68	-1.00	-	10
Jun-25 5.75	1.56	-	-	-	8.68	-1.00	-	200
Jun-25 6.00	1.81	-	-	-	7.01	-1.00	-	127
Jun-25 6.25	2.06	-	-	-	5.35	-1.00	-	14
Sep-25 3.40	0.04	-	-	-	24.95	-0.10	-	30
Sep-25 3.50	0.05	-	-	-	24.09	-0.12	-	38
Sep-25 3.60	0.06	-	-	-	23.22	-0.15	-	715
Sep-25 3.70	0.07	-	-	-	22.35	-0.19	-	107
Sep-25 3.80	0.09	-	-	-	21.48	-0.23	-	1,020
Sep-25 3.90	0.11	-	-	-	20.62	-0.29	-	54
Sep-25 4.00	0.14	-	-	-	19.75	-0.34	-	64
Sep-25 4.10	0.17	-	-	-	18.88	-0.41	-	215
Sep-25 4.20	0.21	-	-	-	18.01	-0.49	-	16
Sep-25 4.30	0.26	-	-	-	17.15	-0.57	-	34
Sep-25 4.40	0.32	-	-	-	16.58	-0.66	-	60
Sep-25 4.50	0.39	-	-	-	16.02	-0.74	-	51
Sep-25 4.60	0.46	-	-	-	15.46	-0.81	-	150
Sep-25 4.70	0.54	-	-	-	14.91	-0.88	-	150
Sep-25 5.00	0.82	-	-	-	13.23	-0.98	-	4
Dec-25 2.60	0.01	-	-	-	27.82	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	27.18	-0.03	-	25
Dec-25 3.00	0.03	-	-	-	25.25	-0.07	-	10
Dec-25 3.10	0.03	-	-	-	24.60	-0.08	-	75
Dec-25 3.20	0.04	-	-	-	23.96	-0.10	-	1
Dec-25 3.30	0.06	-	-	-	23.32	-0.13	-	49
Dec-25 3.40	0.07	-	-	-	22.68	-0.15	-	6
Dec-25 3.50	0.09	-	-	-	22.03	-0.19	-	10,136
Dec-25 3.60	0.10	-	-	-	21.39	-0.22	-	1,882
Dec-25 3.70	0.13	-	-	-	20.75	-0.27	-	20
Dec-25 3.80	0.15	-	-	-	20.10	-0.31	-	448
Dec-25 3.90	0.19	-	-	-	19.46	-0.37	-	180
Dec-25 4.00	0.22	-	-	-	18.82	-0.43	-	5,541
Dec-25 4.10	0.27	-	-	-	18.18	-0.49	-	20,151
Dec-25 4.20	0.31	-	-	-	17.53	-0.55	-	190
Dec-25 4.30	0.37	-	-	-	16.89	-0.62	-	1,558
Dec-25 4.40	0.43	-	-	-	16.44	-0.68	-	230
Dec-25 4.50	0.50	-	-	-	16.00	-0.75	-	1,241
Dec-25 4.60	0.58	-	-	-	15.56	-0.80	-	175
Dec-25 4.70	0.66	-	-	-	15.12	-0.85	-	75
Dec-25 5.00	0.92	-	-	-	13.79	-0.95	-	7
Dec-25 5.25	1.16	-	-	-	12.69	-0.99	-	100
Dec-25 5.50	1.41	-	-	-	11.58	-1.00	-	100
Dec-25 5.75	1.65	-	-	-	10.48	-1.00	-	425
Dec-25 6.00	1.90	-	-	-	9.38	-1.00	-	153
Dec-25 6.25	2.15	-	-	-	8.27	-1.00	-	282
Mar-26 2.20	-	-	-	-	27.51	-0.01	-	3
Mar-26 3.20	0.05	-	-	-	22.09	-0.11	-	2
Mar-26 3.50	0.10	-	-	-	20.46	-0.20	-	5
Mar-26 3.60	0.12	-	-	-	19.92	-0.23	-	100
Mar-26 3.80	0.17	-	-	-	18.84	-0.32	-	100
Mar-26 3.90	0.21	-	-	-	18.30	-0.37	-	122
Mar-26 4.00	0.24	-	-	-	17.75	-0.43	-	117
Mar-26 4.10	0.29	-	-	-	17.21	-0.48	-	20
Mar-26 4.20	0.33	-	-	-	16.67	-0.54	-	125
Mar-26 4.30	0.39	-	-	-	16.13	-0.61	-	25
Jun-26 3.40	0.12	-	-	-	20.20	-0.21	-	1,316
Jun-26 3.50	0.14	-	-	-	19.76	-0.25	-	25
Jun-26 3.60	0.17	-	-	-	19.31	-0.29	-	500
Jun-26 3.70	0.20	-	-	-	18.87	-0.33	-	100
Jun-26 3.90	0.28	-	-	-	17.99	-0.43	-	27
Jun-26 4.00	0.32	-	-	-	17.55	-0.48	-	25
Jun-26 4.10	0.37	-	-	-	17.11	-0.54	-	10
Jun-26 4.20	0.43	-	-	-	16.66	-0.59	25,000	30,525
Jun-26 4.30	0.48	-	-	-	16.22	-0.64	-	2
Sep-26 3.20	0.09	-	-	-	20.49	-0.16	-	10
Sep-26 3.30	0.11	-	-	-	20.12	-0.19	-	1
Sep-26 4.10	0.39	-	-	-	17.14	-0.53	-	607
Sep-26 6.00	1.99	-	-	-	12.18	-1.00	-	5
Dec-26 3.50	0.21	-	-	-	19.00	-0.30	-	4
Dec-26 3.60	0.24	-	-	-	18.68	-0.34	-	1
Dec-26 3.80	0.32	-	-	-	18.05	-0.43	-	1
Dec-26 3.90	0.37	-	-	-	17.73	-0.47	-	1,280
Dec-26 4.00	0.42	-	-	-	17.41	-0.52	-	10,005
Dec-26 4.10	0.48	-	-	-	17.09	-0.56	-	1
Dec-26 4.30	0.60	-	-	-	16.46	-0.65	-	290
Dec-26 4.40	0.67	-	-	-	16.24	-0.70	-	35
Dec-26 4.50	0.74	-	-	-	16.02	-0.74	-	32
Dec-26 4.70	0.89	-	-	-	15.59	-0.81	-	10
Dec-26 4.80	0.97	-	-	-	15.37	-0.84	-	50
Dec-26 6.00	2.07	-	-	-	12.77	-1.00	-	4
Dec-26 6.25	2.31	-	-	-	12.23	-1.00	-	17
Mar-27 4.00	0.44	-	-	-	17.39	-0.51	-	30
Mar-27 4.10	0.50	-	-	-	17.12	-0.55	-	25
Mar-27 4.20	0.55	-	-	-	16.84	-0.60	-	600
Jun-27 3.80	0.39	-	-	-	17.27	-0.47	-	10
Jun-27 3.90	0.44	-	-	-	17.03	-0.51	-	19
Jun-27 4.00	0.50	-	-	-	16.79	-0.55	-	10
Jun-27 4.30	0.68	-	-	-	16.07	-0.67	-	10
Jun-27 4.40	0.75	-	-	-	15.88	-0.71	-	5
Dec-27 2.20	0.03	-	-	-	20.63	-0.05	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.09	-	-	-	19.38	0.41	-	10
Jun-25 3.60	0.59	-	-	-	22.72	0.91	-	5
Jun-25 4.00	0.27	-	-	-	20.64	0.68	-	25
Dec-25 3.00	1.09	-	-	-	27.18	0.91	-	5
Dec-25 4.50	0.10	-	-	-	17.93	0.28	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.20	0.04	-	-	-	19.59	-0.29	-	500
Apr-25 w0 4.20	0.04	-	-	-	19.59	-0.29	-	65
May-25 4.10	0.05	-	-	-	20.49	-0.24	-	550
Jun-25 3.80	0.04	-	-	-	20.93	-0.16	-	200
Jun-25 4.10	0.12	-	-	-	19.37	-0.40	-	560
Sep-25 3.80	0.09	-	-	-	21.48	-0.23	-	270
Sep-25 4.00	0.14	-	-	-	19.75	-0.33	-	10
Sep-25 4.10	0.17	-	-	-	18.88	-0.40	-	570
Dec-25 3.60	0.11	-	-	-	21.39	-0.22	-	240
Dec-25 3.90	0.19	-	-	-	19.46	-0.36	-	360
Dec-25 4.00	0.22	-	-	-	18.82	-0.42	-	5
Dec-25 5.00	0.92	-	-	-	13.79	-0.94	-	10
Dec-25 7.50	3.38	-	-	-	2.75	-0.98	-	5
Dec-25 8.50	4.36	-	-	-	0.02	-0.98	-	48
Dec-25 9.50	5.34	-	-	-	0.02	-0.98	-	50
Dec-25 10.00	5.84	-	-	-	0.02	-0.98	-	53
Dec-25 11.00	6.82	-	-	-	0.02	-0.98	-	52
Dec-25 12.00	7.81	-	-	-	0.02	-0.98	-	361
Dec-25 16.50	12.23	-	-	-	0.02	-0.98	-	38
Mar-26 7.75	3.59	-	-	-	4.36	-0.98	-	750

	Previous Close	1.77		26/03/25
	UNICAJA Close	1.77		26/03/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.03	-	-	-	29.81	-0.14	-	8

	Previous Close	95.50		26/03/25
	VIDRALA Close	95.30		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	0.36	-	-	-	19.49	0.15	-	100
Jun-25 76.67	19.40	-	-	-	29.99	0.95	-	1
Jun-25 82.14	14.33	-	-	-	27.31	0.89	-	1
Jun-25 109.51	0.30	-	-	-	18.73	0.08	-	5
Sep-25 88.00	10.63	-	-	-	23.16	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 95.83	2.31	-	-	-	22.21	-0.52	-	3
Jun-25 82.14	0.67	-	-	-	26.86	-0.11	-	5
Jun-25 91.27	2.22	-	-	-	22.39	-0.31	-	3
Jun-25 95.83	3.83	-	-	-	20.34	-0.49	-	4
Dec-25 90.00	4.02	-	-	-	21.10	-0.33	-	5

	Previous Close	62.30		26/03/25
	VISCOFAN Close	62.00		26/03/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	0.17	-	-	-	16.44	0.14	-	1
May-25 64.94	0.46	-	-	-	15.03	0.23	-	1
Jun-25 61.01	2.69	-	-	-	17.90	0.61	-	5
Dec-25 66.00	2.03	-	-	-	16.92	0.37	-	1
Mar-26 42.00	20.19	-	-	-	23.04	0.99	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	0.20	-	-	-	18.71	-0.13	-	3
May-25 61.01	0.95	-	-	-	15.90	-0.37	-	10
May-25 64.94	3.12	-	-	-	13.25	-0.83	-	1
Jun-25 48.21	0.01	-	-	-	19.44	-	-	1
Jun-25 49.20	0.01	-	-	-	18.99	-0.01	-	152
Jun-25 57.07	0.35	-	-	-	15.44	-0.14	-	1
Jun-25 59.04	0.70	-	-	-	14.55	-0.26	-	1
Jun-25 61.01	1.33	-	-	-	13.66	-0.43	-	1
Sep-25 60.00	1.85	-	-	-	15.90	-0.37	-	2
Dec-25 58.00	2.18	-	-	-	16.60	-0.35	-	3
Dec-25 60.00	2.93	-	-	-	16.01	-0.44	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	219.13	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	0.69	-	-	-	22.87	-0.11	-	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.