Boletin

DAILY BULLETIN 04/26/24

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	13,595	-	-	13,595	-
MINI IBEX-35	3,011	339	466	3,816	0.73
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	11,857	103,893	9,602	125,352	10.82
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	61,285	-	-	61,285
MINI IBEX-35	2,994	76,672	95,186	174,852
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,775	-	-	5,775
BONO 10	-	-	-	-
ACCIONES	1,800,034	1,322,502	2,971,205	6,093,741
DIVIDENDOS	41,710	-	-	41,710

INDICES	ACCIONA	ACCIONA ENERGIA
ACERINOX	ACS	AENA
ALMIRALL	AMADEUS	APPLUS SERVICES
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
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
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	10,983.70		26/04/24
	IBEX - 35 Close	11,154.60		26/04/24

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11,123.9	11,114	11,129	10,996	13,582	60,784
21-Jun-24	11,142.0	11,130	11,133	11,021	13	152
19-Jul-24	11,073.0	-	-	-	-	-
20-Sep-24	11,141.0	-	-	-	-	-
20-Dec-24	11,128.0	-	-	-	-	343
21-Mar-25	11,155.0	-	-	-	-	-
20-Jun-25	11,038.0	-	-	-	-	-
19-Sep-25	11,010.0	-	-	-	-	3
19-Dec-25	10,976.0	-	-	-	-	1
20-Mar-26	10,987.0	-	-	-	-	2
19-Jun-26	10,863.0	-	-	-	-	-
18-Sep-26	10,819.0	-	-	-	-	-
18-Dec-26	10,779.0	-	-	-	-	-
18-Jun-27	10,644.0	-	-	-	-	-
17-Dec-27	10,561.0	-	-	-	-	-
16-Jun-28	10,453.0	-	-	-	-	-
15-Dec-28	10,376.0	-	-	-	-	-

	Previous Close	-		26/04/24
	MINI IBEX-35 Close	-		26/04/24

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	11,154.6	-	-	-	-	-
03-May-24	11,110.0	-	-	-	-	-
10-May-24	11,118.0	-	-	-	-	-
17-May-24	11,123.9	11,115	11,130	11,000	2,983	2,932
21-Jun-24	11,142.0	11,130	11,140	11,045	23	56
19-Jul-24	11,073.0	-	-	-	-	-
20-Sep-24	11,141.0	-	-	-	-	-
20-Dec-24	11,128.0	-	-	-	-	1
21-Mar-25	11,155.0	11,050	11,050	11,050	5	5
20-Jun-25	11,038.0	-	-	-	-	-
19-Sep-25	11,010.0	-	-	-	-	-
19-Dec-25	10,976.0	-	-	-	-	-
20-Mar-26	10,987.0	-	-	-	-	-
19-Jun-26	10,863.0	-	-	-	-	-
18-Sep-26	10,819.0	-	-	-	-	-
18-Dec-26	10,779.0	-	-	-	-	-
18-Jun-27	10,644.0	-	-	-	-	-
17-Dec-27	10,561.0	-	-	-	-	-
16-Jun-28	10,453.0	-	-	-	-	-
15-Dec-28	10,376.0	-	-	-	-	-

	Previous Close	-		26/04/24
	MICRO IBEX-35 Close	-		26/04/24

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11,123.9	-	-	-	-	-
21-Jun-24	11,142.0	-	-	-	-	-

	Previous Close	861.40		26/04/24
	IBEX BANCOS Close	886.50		26/04/24

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	881.7	-	-	-	-	-
21-Jun-24	885.0	-	-	-	-	-
19-Jul-24	887.0	-	-	-	-	-
20-Sep-24	893.0	-	-	-	-	-
20-Dec-24	885.0	-	-	-	-	-
21-Mar-25	890.0	-	-	-	-	-
20-Jun-25	867.0	-	-	-	-	-
19-Sep-25	872.0	-	-	-	-	-
19-Dec-25	863.0	-	-	-	-	-
20-Mar-26	867.0	-	-	-	-	-
19-Jun-26	844.0	-	-	-	-	-
18-Sep-26	849.0	-	-	-	-	-
18-Dec-26	839.0	-	-	-	-	-
18-Jun-27	820.0	-	-	-	-	-
17-Dec-27	815.0	-	-	-	-	-
16-Jun-28	797.0	-	-	-	-	-
15-Dec-28	793.0	-	-	-	-	-

	Previous Close	1,391.70		26/04/24
	IBEX ENERGIA Close	1,393.90		26/04/24

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1,397.1	-	-	-	-	-
21-Jun-24	1,402.0	-	-	-	-	-
19-Jul-24	1,361.0	-	-	-	-	-
20-Sep-24	1,368.0	-	-	-	-	-
20-Dec-24	1,376.0	-	-	-	-	-
21-Mar-25	1,359.0	-	-	-	-	-
20-Jun-25	1,367.0	-	-	-	-	-
19-Sep-25	1,332.0	-	-	-	-	-
19-Dec-25	1,338.0	-	-	-	-	-
20-Mar-26	1,319.0	-	-	-	-	-
19-Jun-26	1,325.0	-	-	-	-	-
18-Sep-26	1,288.0	-	-	-	-	-
18-Dec-26	1,294.0	-	-	-	-	-
18-Jun-27	1,278.0	-	-	-	-	-
17-Dec-27	1,247.0	-	-	-	-	-
16-Jun-28	1,230.0	-	-	-	-	-
15-Dec-28	1,201.0	-	-	-	-	-

	Previous Close	160.40		26/04/24
	IBEX - 35 Impacto DIV Close	160.40		26/04/24

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	239.0	-	-	-	-	-
21-Jun-24	262.0	-	-	-	-	-
19-Jul-24	364.0	-	-	-	-	-
20-Dec-24	482.0	-	-	-	-	2,575
19-Dec-25	483.0	-	-	-	-	2,550
18-Dec-26	470.0	-	-	-	-	550
17-Dec-27	453.0	-	-	-	-	50
15-Dec-28	440.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	104.90		26/04/24
	ACCIONA Close	109.20		26/04/24

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	109.45	-	-	-	-	-
21-Jun-24	109.87	109.92	110.55	109.50	54	233
19-Jul-24	105.34	-	-	-	-	-
20-Sep-24	106.00	-	-	-	-	-
20-Dec-24	106.92	-	-	-	-	-
21-Mar-25	107.78	-	-	-	-	-
20-Jun-25	108.58	-	-	-	-	-
19-Sep-25	104.42	-	-	-	-	-
19-Dec-25	105.13	-	-	-	-	-
20-Mar-26	105.84	-	-	-	-	-
19-Jun-26	106.52	-	-	-	-	-
18-Sep-26	102.08	-	-	-	-	-
18-Dec-26	102.71	-	-	-	-	-
18-Jun-27	103.91	-	-	-	-	-
17-Dec-27	99.91	-	-	-	-	-
16-Jun-28	101.06	-	-	-	-	-
15-Dec-28	97.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	109.45	-	-	-	-	-
21-Jun-24	109.87	-	-	-	-	-
19-Jul-24	105.34	-	-	-	-	-
20-Sep-24	106.00	-	-	-	-	-
20-Dec-24	106.92	-	-	-	-	-
21-Mar-25	107.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.20	-	-	-	-	-

	Previous Close	18.76		26/04/24
	ACCIONA ENERGIA Close	19.27		26/04/24

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	19.31	-	-	-	-	-
21-Jun-24	18.91	-	-	-	-	30
19-Jul-24	18.96	-	-	-	-	-
20-Sep-24	19.08	-	-	-	-	-
20-Dec-24	19.25	-	-	-	-	-
21-Mar-25	19.40	-	-	-	-	-
20-Jun-25	19.07	-	-	-	-	-
19-Sep-25	19.21	-	-	-	-	-
19-Dec-25	19.34	-	-	-	-	-
20-Mar-26	19.47	-	-	-	-	-
19-Jun-26	19.11	-	-	-	-	-
18-Sep-26	19.24	-	-	-	-	-
18-Dec-26	19.36	-	-	-	-	-
18-Jun-27	19.11	-	-	-	-	-
17-Dec-27	19.34	-	-	-	-	-
16-Jun-28	19.09	-	-	-	-	-
15-Dec-28	19.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	19.31	-	-	-	-	-
21-Jun-24	18.91	-	-	-	-	-
19-Jul-24	18.96	-	-	-	-	-
20-Sep-24	19.08	-	-	-	-	-
20-Dec-24	19.25	-	-	-	-	-
21-Mar-25	19.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.27	-	-	-	-	-

	Previous Close	10.14		26/04/24
	ACERINOX Close	10.13		26/04/24

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.15	-	-	-	-	-
21-Jun-24	10.19	-	-	-	-	5
19-Jul-24	9.91	-	-	-	-	-
20-Sep-24	9.97	-	-	-	-	-
20-Dec-24	10.06	-	-	-	-	-
21-Mar-25	9.83	-	-	-	-	-
20-Jun-25	9.90	-	-	-	-	-
19-Sep-25	9.66	-	-	-	-	-
19-Dec-25	9.73	-	-	-	-	-
20-Mar-26	9.48	-	-	-	-	-
19-Jun-26	9.54	-	-	-	-	-
18-Sep-26	9.29	-	-	-	-	-
18-Dec-26	9.35	-	-	-	-	-
18-Jun-27	9.14	-	-	-	-	-
17-Dec-27	8.94	-	-	-	-	-
16-Jun-28	8.73	-	-	-	-	-
15-Dec-28	8.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.15	-	-	-	-	-
21-Jun-24	10.19	-	-	-	-	-
19-Jul-24	9.91	-	-	-	-	-
20-Sep-24	9.97	-	-	-	-	-
20-Dec-24	10.06	-	-	-	-	-
21-Mar-25	9.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.13	-	-	-	-	-

	Previous Close	37.70		26/04/24
	ACS Close	37.82		26/04/24

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	37.91	-	-	-	-	-
21-Jun-24	38.05	-	-	-	-	13
19-Jul-24	36.63	-	-	-	-	-
20-Sep-24	36.86	-	-	-	-	-
20-Dec-24	37.18	-	-	-	-	-
21-Mar-25	37.01	-	-	-	-	-
20-Jun-25	37.28	-	-	-	-	-
19-Sep-25	36.01	-	-	-	-	-
19-Dec-25	36.25	-	-	-	-	-
20-Mar-26	36.02	-	-	-	-	-
19-Jun-26	36.25	-	-	-	-	-
18-Sep-26	34.95	-	-	-	-	-
18-Dec-26	35.16	-	-	-	-	-
18-Jun-27	35.10	-	-	-	-	-
17-Dec-27	33.97	-	-	-	-	-
16-Jun-28	33.89	-	-	-	-	-
15-Dec-28	32.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	37.91	-	-	-	-	-
21-Jun-24	38.05	-	-	-	-	-
19-Jul-24	36.63	-	-	-	-	-
20-Sep-24	36.86	-	-	-	-	-
20-Dec-24	37.18	-	-	-	-	-
21-Mar-25	37.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.82	-	-	-	-	-

	Previous Close	174.50		26/04/24
	AENA Close	175.80		26/04/24

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	168.54	-	-	-	-	-
21-Jun-24	169.18	-	-	-	-	313
19-Jul-24	169.68	-	-	-	-	-
20-Sep-24	170.75	-	-	-	-	-
20-Dec-24	172.24	-	-	-	-	-
21-Mar-25	173.62	-	-	-	-	-
20-Jun-25	166.57	-	-	-	-	-
19-Sep-25	167.76	-	-	-	-	-
19-Dec-25	168.90	-	-	-	-	-
20-Mar-26	170.04	-	-	-	-	-
19-Jun-26	162.19	-	-	-	-	-
18-Sep-26	163.23	-	-	-	-	-
18-Dec-26	164.25	-	-	-	-	-
18-Jun-27	157.14	-	-	-	-	-
17-Dec-27	159.03	-	-	-	-	-
16-Jun-28	151.73	-	-	-	-	-
15-Dec-28	153.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	168.54	-	-	-	-	-
21-Jun-24	169.18	-	-	-	-	-
19-Jul-24	169.68	-	-	-	-	-
20-Sep-24	170.75	-	-	-	-	-
20-Dec-24	172.24	-	-	-	-	-
21-Mar-25	173.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	175.80	-	-	-	-	-

	Previous Close	8.47		26/04/24
	ALMIRALL Close	8.57		26/04/24

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.59	-	-	-	-	-
21-Jun-24	8.43	-	-	-	-	-
19-Jul-24	8.46	-	-	-	-	-
20-Sep-24	8.51	-	-	-	-	-
20-Dec-24	8.58	-	-	-	-	-
21-Mar-25	8.65	-	-	-	-	-
20-Jun-25	8.53	-	-	-	-	-
19-Sep-25	8.59	-	-	-	-	-
19-Dec-25	8.65	-	-	-	-	-
20-Mar-26	8.71	-	-	-	-	-
19-Jun-26	8.56	-	-	-	-	-
18-Sep-26	8.62	-	-	-	-	-
18-Dec-26	8.67	-	-	-	-	-
18-Jun-27	8.58	-	-	-	-	-
17-Dec-27	8.68	-	-	-	-	-
16-Jun-28	8.58	-	-	-	-	-
15-Dec-28	8.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.59	-	-	-	-	-
21-Jun-24	8.43	-	-	-	-	-
19-Jul-24	8.46	-	-	-	-	-
20-Sep-24	8.51	-	-	-	-	-
20-Dec-24	8.58	-	-	-	-	-
21-Mar-25	8.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.57	-	-	-	-	-

	Previous Close	59.20		26/04/24
	AMADEUS Close	59.64		26/04/24

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	59.78	-	-	-	-	-
21-Jun-24	60.01	-	-	-	-	40
19-Jul-24	59.38	-	-	-	-	-
20-Sep-24	59.76	-	-	-	-	-
20-Dec-24	60.28	-	-	-	-	-
21-Mar-25	60.25	-	-	-	-	-
20-Jun-25	60.70	-	-	-	-	-
19-Sep-25	60.24	-	-	-	-	-
19-Dec-25	60.65	-	-	-	-	-
20-Mar-26	60.49	-	-	-	-	-
19-Jun-26	60.88	-	-	-	-	-
18-Sep-26	60.30	-	-	-	-	-
18-Dec-26	60.68	-	-	-	-	-
18-Jun-27	60.79	-	-	-	-	-
17-Dec-27	60.43	-	-	-	-	-
16-Jun-28	60.40	-	-	-	-	-
15-Dec-28	60.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	59.78	-	-	-	-	-
21-Jun-24	60.01	-	-	-	-	-
19-Jul-24	59.38	-	-	-	-	-
20-Sep-24	59.76	-	-	-	-	-
20-Dec-24	60.28	-	-	-	-	-
21-Mar-25	60.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.64	-	-	-	-	-

	Previous Close	11.58		26/04/24
	APPLUS SERVICES Close	12.74		26/04/24

FUTURES APPLUS SERVICES

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Jun-24	12.82	-	-	-	-	-
20-Sep-24	12.94	-	-	-	-	-
20-Dec-24	13.05	-	-	-	-	-
21-Mar-25	13.15	-	-	-	-	-
20-Jun-25	13.25	-	-	-	-	-
19-Sep-25	13.35	-	-	-	-	-
19-Dec-25	13.44	-	-	-	-	-
20-Mar-26	13.53	-	-	-	-	-
19-Jun-26	13.62	-	-	-	-	-
18-Dec-26	13.80	-	-	-	-	-
18-Jun-27	13.96	-	-	-	-	-
17-Dec-27	14.14	-	-	-	-	-
16-Jun-28	14.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Jun-24	12.82	-	-	-	-	-
20-Sep-24	12.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.74	-	-	-	-	-

	Previous Close	23.54		26/04/24
	ARCELORMITTAL Close	23.76		26/04/24

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.62	-	-	-	-	-
21-Jun-24	23.71	-	-	-	-	25
19-Jul-24	23.78	-	-	-	-	-
20-Sep-24	23.93	-	-	-	-	-
20-Dec-24	23.94	-	-	-	-	-
21-Mar-25	24.13	-	-	-	-	-
20-Jun-25	24.11	-	-	-	-	-
19-Sep-25	24.29	-	-	-	-	-
19-Dec-25	24.26	-	-	-	-	-
20-Mar-26	24.42	-	-	-	-	-
19-Jun-26	24.38	-	-	-	-	-
18-Sep-26	24.54	-	-	-	-	-
18-Dec-26	24.50	-	-	-	-	-
18-Jun-27	24.59	-	-	-	-	-
17-Dec-27	24.70	-	-	-	-	-
16-Jun-28	24.80	-	-	-	-	-
15-Dec-28	24.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.62	-	-	-	-	-
21-Jun-24	23.71	-	-	-	-	-
19-Jul-24	23.78	-	-	-	-	-
20-Sep-24	23.93	-	-	-	-	-
20-Dec-24	23.94	-	-	-	-	-
21-Mar-25	24.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.76	-	-	-	-	-

	Previous Close	4.79		26/04/24
	ATRESMEDIA Close	4.73		26/04/24

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.74	-	-	-	-	-
21-Jun-24	4.52	-	-	-	-	-
19-Jul-24	4.53	-	-	-	-	-
20-Sep-24	4.56	-	-	-	-	-
20-Dec-24	4.42	-	-	-	-	-
21-Mar-25	4.46	-	-	-	-	-
20-Jun-25	4.27	-	-	-	-	-
19-Sep-25	4.30	-	-	-	-	-
19-Dec-25	4.15	-	-	-	-	-
20-Mar-26	4.17	-	-	-	-	-
19-Jun-26	3.96	-	-	-	-	-
18-Sep-26	3.99	-	-	-	-	-
18-Dec-26	3.83	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Dec-27	3.48	-	-	-	-	-
16-Jun-28	3.24	-	-	-	-	-
15-Dec-28	3.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.74	-	-	-	-	-
21-Jun-24	4.52	-	-	-	-	-
19-Jul-24	4.53	-	-	-	-	-
20-Sep-24	4.56	-	-	-	-	-
20-Dec-24	4.42	-	-	-	-	-
21-Mar-25	4.46	-	-	-	-	-

	Previous Close	1.78		26/04/24
	AUDAX RENOV Close	1.78		26/04/24

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.78	-	-	-	-	-

	Previous Close	31.45		26/04/24
	AUXIL. FF.CC Close	31.95		26/04/24

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.95	-	-	-	-	-

	Previous Close	1.64		26/04/24
	B.SABADELL Close	1.69		26/04/24

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.69	-	-	-	-	-
21-Jun-24	1.70	-	-	-	-	-
19-Jul-24	1.71	-	-	-	-	-
20-Sep-24	1.72	-	-	-	-	-
20-Dec-24	1.73	-	-	-	-	-
21-Mar-25	1.71	-	-	-	-	-
20-Jun-25	1.70	-	-	-	-	-
19-Sep-25	1.71	-	-	-	-	-
19-Dec-25	1.72	-	-	-	-	-
20-Mar-26	1.70	-	-	-	-	-
19-Jun-26	1.68	-	-	-	-	-
18-Sep-26	1.69	-	-	-	-	-
18-Dec-26	1.70	-	-	-	-	-
18-Jun-27	1.66	-	-	-	-	-
17-Dec-27	1.68	-	-	-	-	-
16-Jun-28	1.64	-	-	-	-	-
15-Dec-28	1.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.69	-	-	-	-	-
21-Jun-24	1.70	-	-	-	-	30
19-Jul-24	1.71	-	-	-	-	-
20-Sep-24	1.72	-	-	-	-	-
20-Dec-24	1.73	-	-	-	-	-
21-Mar-25	1.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.69	-	-	-	-	-

	Previous Close	7.31		26/04/24
	BANKINTER Close	7.33		26/04/24

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.34	-	-	-	-	-
21-Jun-24	7.37	-	-	-	-	24
19-Jul-24	7.29	-	-	-	-	-
20-Sep-24	7.34	-	-	-	-	-
20-Dec-24	7.29	-	-	-	-	-
21-Mar-25	7.22	-	-	-	-	-
20-Jun-25	7.14	-	-	-	-	-
19-Sep-25	7.08	-	-	-	-	-
19-Dec-25	7.02	-	-	-	-	-
20-Mar-26	6.97	-	-	-	-	-
19-Jun-26	6.89	-	-	-	-	-
18-Sep-26	6.83	-	-	-	-	-
18-Dec-26	6.77	-	-	-	-	-
18-Jun-27	6.58	-	-	-	-	-
17-Dec-27	6.44	-	-	-	-	-
16-Jun-28	6.24	-	-	-	-	-
15-Dec-28	6.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.34	-	-	-	-	-
21-Jun-24	7.37	-	-	-	-	-
19-Jul-24	7.29	-	-	-	-	-
20-Sep-24	7.34	-	-	-	-	-
20-Dec-24	7.29	-	-	-	-	-
21-Mar-25	7.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.33	-	-	-	-	-

	Previous Close	10.51		26/04/24
	BBVA Close	10.99		26/04/24

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	10.99	-	-	-	-	-
03-May-24	10.99	-	-	-	-	-
10-May-24	11.00	-	-	-	-	-
17-May-24	11.01	-	-	-	-	-
21-Jun-24	11.05	10.93	10.93	10.71	114	27,851
19-Jul-24	11.09	-	-	-	-	-
20-Sep-24	11.16	-	-	-	-	-
20-Dec-24	11.06	-	-	-	-	10,000
21-Mar-25	11.14	-	-	-	-	-
20-Jun-25	10.81	-	-	-	-	-
19-Sep-25	10.89	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.85	-	-	-	-	-
19-Jun-26	10.51	-	-	-	-	-
18-Sep-26	10.58	-	-	-	-	-
18-Dec-26	10.47	-	-	-	-	-
18-Jun-27	10.20	-	-	-	-	-
17-Dec-27	10.15	-	-	-	-	-
16-Jun-28	9.89	-	-	-	-	-
15-Dec-28	9.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11.01	-	-	-	-	-
21-Jun-24	11.05	-	-	-	-	6,911
19-Jul-24	11.09	-	-	-	-	-
20-Sep-24	11.16	-	-	-	-	-
20-Dec-24	11.06	-	-	-	-	-
21-Mar-25	11.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.99	-	-	-	-	-

	Previous Close	5.02		26/04/24
	CAIXABANK Close	5.11		26/04/24

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	5.13	-	-	-	-	-
21-Jun-24	5.15	-	-	-	-	131
19-Jul-24	5.16	-	-	-	-	-
20-Sep-24	5.19	-	-	-	-	-
20-Dec-24	5.12	-	-	-	-	-
21-Mar-25	5.17	-	-	-	-	-
20-Jun-25	4.91	-	-	-	-	-
19-Sep-25	4.94	-	-	-	-	-
19-Dec-25	4.87	-	-	-	-	-
20-Mar-26	4.90	-	-	-	-	-
19-Jun-26	4.66	-	-	-	-	-
18-Sep-26	4.69	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-
17-Dec-27	4.35	-	-	-	-	-
16-Jun-28	4.14	-	-	-	-	-
15-Dec-28	4.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	5.13	-	-	-	-	-
21-Jun-24	5.15	-	-	-	-	1,250
19-Jul-24	5.16	-	-	-	-	-
20-Sep-24	5.19	-	-	-	-	-
20-Dec-24	5.12	-	-	-	-	-
21-Mar-25	5.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.11	-	-	-	-	-

	Previous Close	31.16		26/04/24
	CELLNEX Close	31.39		26/04/24

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	31.46	-	-	-	-	-
21-Jun-24	31.57	-	-	-	-	650
19-Jul-24	31.66	-	-	-	-	-
20-Sep-24	31.86	-	-	-	-	-
20-Dec-24	32.09	-	-	-	-	-
21-Mar-25	32.35	-	-	-	-	-
20-Jun-25	32.57	-	-	-	-	-
19-Sep-25	32.81	-	-	-	-	-
19-Dec-25	32.99	-	-	-	-	-
20-Mar-26	33.21	-	-	-	-	-
19-Jun-26	33.41	-	-	-	-	-
18-Sep-26	33.63	-	-	-	-	-
18-Dec-26	33.79	-	-	-	-	-
18-Jun-27	34.18	-	-	-	-	-
17-Dec-27	34.54	-	-	-	-	-
16-Jun-28	34.94	-	-	-	-	-
15-Dec-28	35.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	31.46	-	-	-	-	-
21-Jun-24	31.57	-	-	-	-	-
19-Jul-24	31.66	-	-	-	-	-
20-Sep-24	31.86	-	-	-	-	-
20-Dec-24	32.09	-	-	-	-	-
21-Mar-25	32.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.39	-	-	-	-	-

	Previous Close	25.45		26/04/24
	CIE AUTOMOTIVE Close	25.45		26/04/24

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	25.51	-	-	-	-	-
21-Jun-24	25.61	-	-	-	-	-
19-Jul-24	25.23	-	-	-	-	-
20-Sep-24	25.39	-	-	-	-	-
20-Dec-24	25.61	-	-	-	-	-
21-Mar-25	25.31	-	-	-	-	-
20-Jun-25	25.50	-	-	-	-	-
19-Sep-25	25.18	-	-	-	-	-
19-Dec-25	25.35	-	-	-	-	-
20-Mar-26	24.97	-	-	-	-	-
19-Jun-26	25.13	-	-	-	-	-
18-Sep-26	24.74	-	-	-	-	-
18-Dec-26	24.89	-	-	-	-	-
18-Jun-27	24.61	-	-	-	-	-
17-Dec-27	24.33	-	-	-	-	-
16-Jun-28	24.00	-	-	-	-	-
15-Dec-28	23.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	25.51	-	-	-	-	-
21-Jun-24	25.61	-	-	-	-	-
19-Jul-24	25.23	-	-	-	-	-
20-Sep-24	25.39	-	-	-	-	-
20-Dec-24	25.61	-	-	-	-	-
21-Mar-25	25.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.45	-	-	-	-	-

	Previous Close	5.46		26/04/24
	COLONIAL Close	5.56		26/04/24

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	5.57	-	-	-	-	-
21-Jun-24	5.59	-	-	-	-	-
19-Jul-24	5.34	-	-	-	-	-
20-Sep-24	5.37	-	-	-	-	-
20-Dec-24	5.42	-	-	-	-	-
21-Mar-25	5.46	-	-	-	-	-
20-Jun-25	5.50	-	-	-	-	-
19-Sep-25	5.27	-	-	-	-	-
19-Dec-25	5.30	-	-	-	-	-
20-Mar-26	5.34	-	-	-	-	-
19-Jun-26	5.37	-	-	-	-	-
18-Sep-26	5.12	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
18-Jun-27	5.21	-	-	-	-	-
17-Dec-27	4.98	-	-	-	-	-
16-Jun-28	5.03	-	-	-	-	-
15-Dec-28	4.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	5.57	-	-	-	-	-
21-Jun-24	5.59	-	-	-	-	-
19-Jul-24	5.34	-	-	-	-	-
20-Sep-24	5.37	-	-	-	-	-
20-Dec-24	5.42	-	-	-	-	-
21-Mar-25	5.46	-	-	-	-	-

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

	Previous Close	0.55		26/04/24
	D. FELGUERA Close	0.54		26/04/24

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.54	-	-	-	-	-

	Previous Close	16.14		26/04/24
	EBRO FOODS Close	16.04		26/04/24

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	16.08	-	-	-	-	-
21-Jun-24	16.14	-	-	-	-	-
19-Jul-24	15.97	-	-	-	-	-
20-Sep-24	16.07	-	-	-	-	-
20-Dec-24	15.98	-	-	-	-	-
21-Mar-25	16.11	-	-	-	-	-
20-Jun-25	16.04	-	-	-	-	-
19-Sep-25	15.96	-	-	-	-	-
19-Dec-25	15.88	-	-	-	-	-
20-Mar-26	15.99	-	-	-	-	-
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.81	-	-	-	-	-
18-Dec-26	15.72	-	-	-	-	-
18-Jun-27	15.70	-	-	-	-	-
17-Dec-27	15.49	-	-	-	-	-
16-Jun-28	15.47	-	-	-	-	-
15-Dec-28	15.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	16.08	-	-	-	-	-
21-Jun-24	16.14	-	-	-	-	-
19-Jul-24	15.97	-	-	-	-	-
20-Sep-24	16.07	-	-	-	-	-
20-Dec-24	15.98	-	-	-	-	-
21-Mar-25	16.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.04	-	-	-	-	-

	Previous Close	13.72		26/04/24
	ENAGAS Close	13.78		26/04/24

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	13.81	-	-	-	-	-
21-Jun-24	13.86	-	-	-	-	16
19-Jul-24	12.86	-	-	-	-	-
20-Sep-24	12.94	-	-	-	-	-
20-Dec-24	12.65	-	-	-	-	-
21-Mar-25	12.75	-	-	-	-	-
20-Jun-25	12.85	-	-	-	-	-
19-Sep-25	12.33	-	-	-	-	-
19-Dec-25	12.02	-	-	-	-	-
20-Mar-26	12.10	-	-	-	-	-
19-Jun-26	12.17	-	-	-	-	-
18-Sep-26	11.65	-	-	-	-	-
18-Dec-26	11.72	-	-	-	-	-
18-Jun-27	11.45	-	-	-	-	-
17-Dec-27	10.98	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Dec-28	10.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	13.81	-	-	-	-	-
21-Jun-24	13.86	-	-	-	-	-
19-Jul-24	12.86	-	-	-	-	-
20-Sep-24	12.94	-	-	-	-	-
20-Dec-24	12.65	-	-	-	-	-
21-Mar-25	12.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.78	-	-	-	-	-

	Previous Close	3.41		26/04/24
	ENCE Close	3.41		26/04/24

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.42	-	-	-	-	-
21-Jun-24	3.43	-	-	-	-	-
19-Jul-24	3.44	-	-	-	-	-
20-Sep-24	3.46	-	-	-	-	-
20-Dec-24	3.45	-	-	-	-	-
21-Mar-25	3.48	-	-	-	-	-
20-Jun-25	3.47	-	-	-	-	-
19-Sep-25	3.46	-	-	-	-	-
19-Dec-25	3.43	-	-	-	-	-
20-Mar-26	3.46	-	-	-	-	-
19-Jun-26	3.43	-	-	-	-	-
18-Sep-26	3.39	-	-	-	-	-
18-Dec-26	3.35	-	-	-	-	-
18-Jun-27	3.33	-	-	-	-	-
17-Dec-27	3.19	-	-	-	-	-
16-Jun-28	3.14	-	-	-	-	-
15-Dec-28	2.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.42	-	-	-	-	-
21-Jun-24	3.43	-	-	-	-	-
19-Jul-24	3.44	-	-	-	-	-
20-Sep-24	3.46	-	-	-	-	-
20-Dec-24	3.45	-	-	-	-	-
21-Mar-25	3.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.41	-	-	-	-	-

	Previous Close	16.94		26/04/24
	ENDESA Close	17.06		26/04/24

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	17.09	-	-	-	-	-
21-Jun-24	17.16	17.07	17.07	17.05	100	69
19-Jul-24	16.71	-	-	-	-	-
20-Sep-24	16.82	-	-	-	-	-
20-Dec-24	16.96	-	-	-	-	-
21-Mar-25	16.54	-	-	-	-	-
20-Jun-25	16.66	-	-	-	-	-
19-Sep-25	16.23	-	-	-	-	-
19-Dec-25	16.34	-	-	-	-	-
20-Mar-26	15.79	-	-	-	-	-
19-Jun-26	15.89	-	-	-	-	-
18-Sep-26	15.34	-	-	-	-	-
18-Dec-26	15.44	-	-	-	-	-
18-Jun-27	14.85	-	-	-	-	-
17-Dec-27	14.27	-	-	-	-	-
16-Jun-28	13.67	-	-	-	-	-
15-Dec-28	13.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	17.09	-	-	-	-	-
21-Jun-24	17.16	-	-	-	-	-
19-Jul-24	16.71	-	-	-	-	-
20-Sep-24	16.82	-	-	-	-	-
20-Dec-24	16.96	-	-	-	-	-
21-Mar-25	16.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.06	-	-	-	-	-

	Previous Close	3.32		26/04/24
	FAES Close	3.38		26/04/24

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.38	-	-	-	-	-

	Previous Close	12.70		26/04/24
	FCC Close	12.62		26/04/24

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	12.65	-	-	-	-	-
21-Jun-24	12.70	-	-	-	-	-
19-Jul-24	12.22	-	-	-	-	-
20-Sep-24	12.30	-	-	-	-	-
20-Dec-24	12.41	-	-	-	-	-
21-Mar-25	12.51	-	-	-	-	-
20-Jun-25	12.60	-	-	-	-	-
19-Sep-25	12.16	-	-	-	-	-
19-Dec-25	12.24	-	-	-	-	-
20-Mar-26	12.32	-	-	-	-	-
19-Jun-26	12.40	-	-	-	-	-
18-Sep-26	11.94	-	-	-	-	-
18-Dec-26	12.01	-	-	-	-	-
18-Jun-27	12.15	-	-	-	-	-
17-Dec-27	11.74	-	-	-	-	-
16-Jun-28	11.88	-	-	-	-	-
15-Dec-28	11.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	12.65	-	-	-	-	-
21-Jun-24	12.70	-	-	-	-	-
19-Jul-24	12.22	-	-	-	-	-
20-Sep-24	12.30	-	-	-	-	-
20-Dec-24	12.41	-	-	-	-	-
21-Mar-25	12.51	-	-	-	-	-

	Previous Close	33.70		26/04/24
	FERROVIAL Close	33.70		26/04/24

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	33.78	-	-	-	-	-
21-Jun-24	33.91	33.62	33.76	33.62	36	110
19-Jul-24	33.76	-	-	-	-	-
20-Sep-24	33.98	-	-	-	-	-
20-Dec-24	33.88	-	-	-	-	-
21-Mar-25	34.15	-	-	-	-	-
20-Jun-25	34.41	-	-	-	-	-
19-Sep-25	34.40	-	-	-	-	-
19-Dec-25	34.24	-	-	-	-	-
20-Mar-26	34.47	-	-	-	-	-
19-Jun-26	34.70	-	-	-	-	-
18-Sep-26	34.66	-	-	-	-	-
18-Dec-26	34.48	-	-	-	-	-
18-Jun-27	34.89	-	-	-	-	-
17-Dec-27	34.65	-	-	-	-	-
16-Jun-28	35.06	-	-	-	-	-
15-Dec-28	34.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	33.78	-	-	-	-	-
21-Jun-24	33.91	-	-	-	-	-
19-Jul-24	33.76	-	-	-	-	-
20-Sep-24	33.98	-	-	-	-	-
20-Dec-24	33.88	-	-	-	-	-
21-Mar-25	34.15	-	-	-	-	-
31-Dec-99	33.70	-	-	-	-	-

	Previous Close	19.66		26/04/24
	FLUIDRA Close	19.93		26/04/24

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	19.98	-	-	-	-	-
21-Jun-24	20.05	-	-	-	-	-
19-Jul-24	19.81	-	-	-	-	-
20-Sep-24	19.94	-	-	-	-	-
20-Dec-24	19.86	-	-	-	-	-
21-Mar-25	20.02	-	-	-	-	-
20-Jun-25	20.17	-	-	-	-	-
19-Sep-25	20.02	-	-	-	-	-
19-Dec-25	19.87	-	-	-	-	-
20-Mar-26	20.00	-	-	-	-	-
19-Jun-26	20.13	-	-	-	-	-
18-Sep-26	19.93	-	-	-	-	-
18-Dec-26	19.72	-	-	-	-	-
18-Jun-27	19.96	-	-	-	-	-
17-Dec-27	19.48	-	-	-	-	-
16-Jun-28	19.70	-	-	-	-	-
15-Dec-28	19.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	19.98	-	-	-	-	-
21-Jun-24	20.05	-	-	-	-	-
19-Jul-24	19.81	-	-	-	-	-
20-Sep-24	19.94	-	-	-	-	-
20-Dec-24	19.86	-	-	-	-	-
21-Mar-25	20.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.93	-	-	-	-	-

	Previous Close	35.75		26/04/24
	G.CATALANA O Close	35.75		26/04/24

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.75	-	-	-	-	-

	Previous Close	2.77		26/04/24
	GESTAMP Close	2.81		26/04/24

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.81	-	-	-	-	-

	Previous Close	25.20		26/04/24
	GRENERGY Close	25.95		26/04/24

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.95	-	-	-	-	-

	Previous Close	8.09		26/04/24
	GRIFOLS Close	8.39		26/04/24

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.41	-	-	-	-	-
21-Jun-24	8.44	-	-	-	-	478
19-Jul-24	8.46	-	-	-	-	-
20-Sep-24	8.52	-	-	-	-	-
20-Dec-24	8.59	-	-	-	-	-
21-Mar-25	8.66	-	-	-	-	-
20-Jun-25	8.72	-	-	-	-	-
19-Sep-25	8.79	-	-	-	-	-
19-Dec-25	8.85	-	-	-	-	-
20-Mar-26	8.91	-	-	-	-	-
19-Jun-26	8.97	-	-	-	-	-
18-Sep-26	9.02	-	-	-	-	-
18-Dec-26	8.98	-	-	-	-	-
18-Jun-27	8.99	-	-	-	-	-
17-Dec-27	9.10	-	-	-	-	-
16-Jun-28	9.01	-	-	-	-	-
15-Dec-28	9.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.41	-	-	-	-	-
21-Jun-24	8.44	-	-	-	-	-
19-Jul-24	8.46	-	-	-	-	-
20-Sep-24	8.52	-	-	-	-	-
20-Dec-24	8.59	-	-	-	-	-
21-Mar-25	8.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.39	-	-	-	-	-

	Previous Close	5.71		26/04/24
	GRIFOLS B Close	5.96		26/04/24

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.96	-	-	-	-	-

	Previous Close	2.05		26/04/24
	IAG Close	2.06		26/04/24

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.06	-	-	-	-	-
21-Jun-24	2.07	-	-	-	-	209
19-Jul-24	2.07	-	-	-	-	-
20-Sep-24	2.09	-	-	-	-	-
20-Dec-24	2.10	-	-	-	-	-
21-Mar-25	2.12	-	-	-	-	-
20-Jun-25	2.14	-	-	-	-	-
19-Sep-25	2.15	-	-	-	-	-
19-Dec-25	2.13	-	-	-	-	-
20-Mar-26	2.14	-	-	-	-	-
19-Jun-26	2.15	-	-	-	-	-
18-Sep-26	2.12	-	-	-	-	-
18-Dec-26	2.09	-	-	-	-	-
18-Jun-27	2.11	-	-	-	-	-
17-Dec-27	2.05	-	-	-	-	-
16-Jun-28	2.08	-	-	-	-	-
15-Dec-28	2.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.06	-	-	-	-	-
21-Jun-24	2.07	-	-	-	-	-
19-Jul-24	2.07	-	-	-	-	-
20-Sep-24	2.09	-	-	-	-	-
20-Dec-24	2.10	-	-	-	-	-
21-Mar-25	2.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.06	-	-	-	-	-

	Previous Close	11.46		26/04/24
	IBERDROLA Close	11.61		26/04/24

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	11.61	-	-	-	-	-
03-May-24	11.62	-	-	-	-	-
10-May-24	11.63	-	-	-	-	-
17-May-24	11.64	-	-	-	-	-
21-Jun-24	11.68	-	-	-	-	4,597
19-Jul-24	11.37	-	-	-	-	-
20-Sep-24	11.44	-	-	-	-	-
20-Dec-24	11.54	-	-	-	-	-
21-Mar-25	11.41	-	-	-	-	-
20-Jun-25	11.49	-	-	-	-	-
19-Sep-25	11.21	-	-	-	-	-
19-Dec-25	11.29	-	-	-	-	-
20-Mar-26	11.14	-	-	-	-	-
19-Jun-26	11.21	-	-	-	-	-
18-Sep-26	10.92	-	-	-	-	-
18-Dec-26	10.98	-	-	-	-	-
18-Jun-27	10.90	-	-	-	-	-
17-Dec-27	10.69	-	-	-	-	-
16-Jun-28	10.61	-	-	-	-	-
15-Dec-28	10.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11.64	-	-	-	-	-
21-Jun-24	11.68	-	-	-	-	-
19-Jul-24	11.37	-	-	-	-	-
20-Sep-24	11.44	-	-	-	-	-
20-Dec-24	11.54	-	-	-	-	-
21-Mar-25	11.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.61	-	-	-	-	-

	Previous Close	44.70		26/04/24
	INDITEX Close	45.34		26/04/24

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	45.34	-	-	-	-	-
03-May-24	44.60	-	-	-	-	-
10-May-24	44.64	-	-	-	-	-
17-May-24	44.67	-	-	-	-	-
21-Jun-24	44.84	44.65	44.65	44.18	500	1,901
19-Jul-24	44.98	-	-	-	-	-
20-Sep-24	45.26	-	-	-	-	-
20-Dec-24	45.38	-	-	-	-	-
21-Mar-25	45.75	-	-	-	-	-
20-Jun-25	45.31	-	-	-	-	-
19-Sep-25	45.64	-	-	-	-	-
19-Dec-25	45.68	-	-	-	-	-
20-Mar-26	45.99	-	-	-	-	-
19-Jun-26	45.55	-	-	-	-	-
18-Sep-26	45.84	-	-	-	-	-
18-Dec-26	45.88	-	-	-	-	-
18-Jun-27	45.73	-	-	-	-	-
17-Dec-27	46.05	-	-	-	-	-
16-Jun-28	45.91	-	-	-	-	-
15-Dec-28	46.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	44.67	-	-	-	-	-
21-Jun-24	44.84	-	-	-	-	-
19-Jul-24	44.98	-	-	-	-	-
20-Sep-24	45.26	-	-	-	-	-
20-Dec-24	45.38	-	-	-	-	-
21-Mar-25	45.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.34	-	-	-	-	-

	Previous Close	18.10		26/04/24
	INDRA Close	18.20		26/04/24

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	18.24	-	-	-	-	-
21-Jun-24	18.31	-	-	-	-	30
19-Jul-24	18.12	-	-	-	-	-
20-Sep-24	18.23	-	-	-	-	-
20-Dec-24	18.39	-	-	-	-	-
21-Mar-25	18.54	-	-	-	-	-
20-Jun-25	18.67	-	-	-	-	-
19-Sep-25	18.51	-	-	-	-	-
19-Dec-25	18.63	-	-	-	-	-
20-Mar-26	18.76	-	-	-	-	-
19-Jun-26	18.88	-	-	-	-	-
18-Sep-26	18.68	-	-	-	-	-
18-Dec-26	18.80	-	-	-	-	-
18-Jun-27	19.03	-	-	-	-	-
17-Dec-27	18.92	-	-	-	-	-
16-Jun-28	19.14	-	-	-	-	-
15-Dec-28	19.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	18.24	-	-	-	-	-
21-Jun-24	18.31	-	-	-	-	700
19-Jul-24	18.12	-	-	-	-	-
20-Sep-24	18.23	-	-	-	-	-
20-Dec-24	18.39	-	-	-	-	-
21-Mar-25	18.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.20	-	-	-	-	-

	Previous Close	84.70		26/04/24
	LABORAT. ROVI Close	85.00		26/04/24

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	85.20	-	-	-	-	-
21-Jun-24	85.52	84.65	84.65	84.14	15	90
19-Jul-24	84.67	-	-	-	-	-
20-Sep-24	85.21	-	-	-	-	-
20-Dec-24	85.94	-	-	-	-	-
21-Mar-25	86.63	-	-	-	-	-
20-Jun-25	87.28	-	-	-	-	-
19-Sep-25	86.80	-	-	-	-	-
19-Dec-25	87.40	-	-	-	-	-
20-Mar-26	87.99	-	-	-	-	-
19-Jun-26	88.56	-	-	-	-	-
18-Sep-26	87.94	-	-	-	-	-
18-Dec-26	88.49	-	-	-	-	-
18-Jun-27	89.55	-	-	-	-	-
17-Dec-27	89.14	-	-	-	-	-
16-Jun-28	90.19	-	-	-	-	-
15-Dec-28	89.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	85.20	-	-	-	-	-
21-Jun-24	85.52	-	-	-	-	-
19-Jul-24	84.67	-	-	-	-	-
20-Sep-24	85.21	-	-	-	-	-
20-Dec-24	85.94	-	-	-	-	-
21-Mar-25	86.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	85.00	-	-	-	-	-

	Previous Close	0.97		26/04/24
	LINEA DIRECTA Close	0.96		26/04/24

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.96	-	-	-	-	-

	Previous Close	25.38		26/04/24
	LOGISTA Close	25.46		26/04/24

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.46	-	-	-	-	-

	Previous Close	2.28		26/04/24
	MAPFRE Close	2.28		26/04/24

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.29	-	-	-	-	-
21-Jun-24	2.21	-	-	-	-	-
19-Jul-24	2.21	-	-	-	-	-
20-Sep-24	2.23	-	-	-	-	-
20-Dec-24	2.18	-	-	-	-	-
21-Mar-25	2.20	-	-	-	-	-
20-Jun-25	2.13	-	-	-	-	-
19-Sep-25	2.14	-	-	-	-	-
19-Dec-25	2.09	-	-	-	-	-
20-Mar-26	2.10	-	-	-	-	-
19-Jun-26	2.02	-	-	-	-	-
18-Sep-26	2.04	-	-	-	-	-
18-Dec-26	1.98	-	-	-	-	-
18-Jun-27	1.91	-	-	-	-	-
17-Dec-27	1.86	-	-	-	-	-
16-Jun-28	1.78	-	-	-	-	-
15-Dec-28	1.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.29	-	-	-	-	-
21-Jun-24	2.21	-	-	-	-	-
19-Jul-24	2.21	-	-	-	-	-
20-Sep-24	2.23	-	-	-	-	-
20-Dec-24	2.18	-	-	-	-	-
21-Mar-25	2.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.28	-	-	-	-	-

	Previous Close	7.37		26/04/24
	MELIA HOTELS Close	7.42		26/04/24

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.43	-	-	-	-	-
21-Jun-24	7.46	-	-	-	-	-
19-Jul-24	7.39	-	-	-	-	-
20-Sep-24	7.44	-	-	-	-	-
20-Dec-24	7.50	-	-	-	-	-
21-Mar-25	7.56	-	-	-	-	-
20-Jun-25	7.62	-	-	-	-	-
19-Sep-25	7.51	-	-	-	-	-
19-Dec-25	7.56	-	-	-	-	-
20-Mar-26	7.61	-	-	-	-	-
19-Jun-26	7.66	-	-	-	-	-
18-Sep-26	7.53	-	-	-	-	-
18-Dec-26	7.58	-	-	-	-	-
18-Jun-27	7.67	-	-	-	-	-
17-Dec-27	7.57	-	-	-	-	-
16-Jun-28	7.66	-	-	-	-	-
15-Dec-28	7.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.43	-	-	-	-	-
21-Jun-24	7.46	-	-	-	-	-
19-Jul-24	7.39	-	-	-	-	-
20-Sep-24	7.44	-	-	-	-	-
20-Dec-24	7.50	-	-	-	-	-
21-Mar-25	7.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.42	-	-	-	-	-

	Previous Close	10.35		26/04/24
	MERLIN Close	10.56		26/04/24

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.34	-	-	-	-	-
21-Jun-24	10.38	-	-	-	-	-
19-Jul-24	10.41	-	-	-	-	-
20-Sep-24	10.48	-	-	-	-	-
20-Dec-24	10.34	-	-	-	-	-
21-Mar-25	10.42	-	-	-	-	-
20-Jun-25	10.23	-	-	-	-	-
19-Sep-25	10.30	-	-	-	-	-
19-Dec-25	10.13	-	-	-	-	-
20-Mar-26	10.20	-	-	-	-	-
19-Jun-26	9.98	-	-	-	-	-
18-Sep-26	10.04	-	-	-	-	-
18-Dec-26	9.84	-	-	-	-	-
18-Jun-27	9.65	-	-	-	-	-
17-Dec-27	9.50	-	-	-	-	-
16-Jun-28	9.30	-	-	-	-	-
15-Dec-28	9.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.34	-	-	-	-	-
21-Jun-24	10.38	-	-	-	-	-
19-Jul-24	10.41	-	-	-	-	-
20-Sep-24	10.48	-	-	-	-	-
20-Dec-24	10.34	-	-	-	-	-
21-Mar-25	10.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.56	-	-	-	-	-

	Previous Close	23.38		26/04/24
	NATURGY Close	23.36		26/04/24

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.41	-	-	-	-	-
21-Jun-24	23.50	-	-	-	-	442
19-Jul-24	23.57	-	-	-	-	-
20-Sep-24	23.19	-	-	-	-	-
20-Dec-24	22.97	-	-	-	-	-
21-Mar-25	23.15	-	-	-	-	-
20-Jun-25	22.89	-	-	-	-	-
19-Sep-25	22.63	-	-	-	-	-
19-Dec-25	22.44	-	-	-	-	-
20-Mar-26	22.59	-	-	-	-	-
19-Jun-26	22.39	-	-	-	-	-
18-Sep-26	22.19	-	-	-	-	-
18-Dec-26	21.99	-	-	-	-	-
18-Jun-27	21.91	-	-	-	-	-
17-Dec-27	21.50	-	-	-	-	-
16-Jun-28	21.42	-	-	-	-	-
15-Dec-28	21.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.41	-	-	-	-	-
21-Jun-24	23.50	-	-	-	-	-
19-Jul-24	23.57	-	-	-	-	-
20-Sep-24	23.19	-	-	-	-	-
20-Dec-24	22.97	-	-	-	-	-
21-Mar-25	23.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.36	-	-	-	-	-

	Previous Close	0.31		26/04/24
	OBRASCON HUARTE Close	0.33		26/04/24

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.33	-	-	-	-	-
21-Jun-24	0.33	-	-	-	-	-
19-Jul-24	0.33	-	-	-	-	-
20-Sep-24	0.33	-	-	-	-	-
20-Dec-24	0.34	-	-	-	-	-
21-Mar-25	0.34	-	-	-	-	-
20-Jun-25	0.34	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
19-Dec-25	0.35	-	-	-	-	-
20-Mar-26	0.35	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.35	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Dec-27	0.36	-	-	-	-	-
16-Jun-28	0.37	-	-	-	-	-
15-Dec-28	0.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.33	-	-	-	-	-
21-Jun-24	0.33	-	-	-	-	-
19-Jul-24	0.33	-	-	-	-	-
20-Sep-24	0.33	-	-	-	-	-
20-Dec-24	0.34	-	-	-	-	-
21-Mar-25	0.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.33	-	-	-	-	-

	Previous Close	28.82		26/04/24
	PHARMA MAR Close	28.96		26/04/24

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	29.03	-	-	-	-	-
21-Jun-24	28.49	-	-	-	-	-
19-Jul-24	28.57	-	-	-	-	-
20-Sep-24	28.75	-	-	-	-	-
20-Dec-24	29.00	-	-	-	-	-
21-Mar-25	29.23	-	-	-	-	-
20-Jun-25	29.45	-	-	-	-	-
19-Sep-25	29.01	-	-	-	-	-
19-Dec-25	29.21	-	-	-	-	-
20-Mar-26	29.41	-	-	-	-	-
19-Jun-26	29.60	-	-	-	-	-
18-Sep-26	29.14	-	-	-	-	-
18-Dec-26	29.32	-	-	-	-	-
18-Jun-27	29.67	-	-	-	-	-
17-Dec-27	29.38	-	-	-	-	-
16-Jun-28	29.72	-	-	-	-	-
15-Dec-28	29.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	29.03	-	-	-	-	-
21-Jun-24	28.49	-	-	-	-	-
19-Jul-24	28.57	-	-	-	-	-
20-Sep-24	28.75	-	-	-	-	-
20-Dec-24	29.00	-	-	-	-	-
21-Mar-25	29.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.96	-	-	-	-	-

	Previous Close	1.64		26/04/24
	PROSEGUR Close	1.63		26/04/24

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.63	-	-	-	-	-

	Previous Close	15.64		26/04/24
	REDEIA Close	15.57		26/04/24

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	15.61	-	-	-	-	-
21-Jun-24	15.67	-	-	-	-	5
19-Jul-24	14.98	-	-	-	-	-
20-Sep-24	15.08	-	-	-	-	-
20-Dec-24	15.21	-	-	-	-	-
21-Mar-25	15.11	-	-	-	-	-
20-Jun-25	15.22	-	-	-	-	-
19-Sep-25	14.74	-	-	-	-	-
19-Dec-25	14.85	-	-	-	-	-
20-Mar-26	14.72	-	-	-	-	-
19-Jun-26	14.82	-	-	-	-	-
18-Sep-26	14.33	-	-	-	-	-
18-Dec-26	14.42	-	-	-	-	-
18-Jun-27	14.36	-	-	-	-	-
17-Dec-27	13.95	-	-	-	-	-
16-Jun-28	13.89	-	-	-	-	-
15-Dec-28	13.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	15.61	-	-	-	-	-
21-Jun-24	15.67	-	-	-	-	-
19-Jul-24	14.98	-	-	-	-	-
20-Sep-24	15.08	-	-	-	-	-
20-Dec-24	15.21	-	-	-	-	-
21-Mar-25	15.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.57	-	-	-	-	-

	Previous Close	15.01		26/04/24
	REPSOL Close	14.72		26/04/24

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	14.72	-	-	-	-	-
03-May-24	14.73	-	-	-	-	-
10-May-24	14.74	-	-	-	-	-
17-May-24	14.75	-	-	-	-	-
21-Jun-24	14.81	14.87	14.98	14.87	3	6,029
19-Jul-24	14.35	-	-	-	-	-
20-Sep-24	14.44	-	-	-	-	28
20-Dec-24	14.57	-	-	-	-	-
21-Mar-25	14.24	-	-	-	-	-
20-Jun-25	14.34	-	-	-	-	-
19-Sep-25	13.93	-	-	-	-	-
19-Dec-25	14.02	-	-	-	-	-
20-Mar-26	13.66	-	-	-	-	-
19-Jun-26	13.75	-	-	-	-	-
18-Sep-26	13.28	-	-	-	-	-
18-Dec-26	13.36	-	-	-	-	-
18-Jun-27	13.11	-	-	-	-	-
17-Dec-27	12.78	-	-	-	-	-
16-Jun-28	12.53	-	-	-	-	-
15-Dec-28	12.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	14.75	-	-	-	-	-
21-Jun-24	14.81	-	-	-	-	-
19-Jul-24	14.35	-	-	-	-	-
20-Sep-24	14.44	-	-	-	-	-
20-Dec-24	14.57	-	-	-	-	-
21-Mar-25	14.24	-	-	-	-	-

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

	Previous Close	3.31		26/04/24
	SACYR Close	3.32		26/04/24

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.33	-	-	-	-	-
21-Jun-24	3.25	-	-	-	-	-
19-Jul-24	3.26	-	-	-	-	-
20-Sep-24	3.28	-	-	-	-	-
20-Dec-24	3.31	-	-	-	-	-
21-Mar-25	3.27	-	-	-	-	-
20-Jun-25	3.21	-	-	-	-	-
19-Sep-25	3.23	-	-	-	-	-
19-Dec-25	3.25	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.16	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
18-Jun-27	3.06	-	-	-	-	-
17-Dec-27	3.10	-	-	-	-	-
16-Jun-28	3.07	-	-	-	-	-
15-Dec-28	3.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.33	-	-	-	-	-
21-Jun-24	3.25	-	-	-	-	-
19-Jul-24	3.26	-	-	-	-	-
20-Sep-24	3.28	-	-	-	-	-
20-Dec-24	3.31	-	-	-	-	-
21-Mar-25	3.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.32	-	-	-	-	-

	Previous Close	4.75		26/04/24
	SANTANDER Close	4.85		26/04/24

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	4.85	-	-	-	-	-
03-May-24	4.76	-	-	-	-	-
10-May-24	4.76	-	-	-	-	-
17-May-24	4.77	-	-	-	-	-
21-Jun-24	4.78	4.80	4.83	4.77	10,985	148,755
19-Jul-24	4.80	-	-	-	-	-
20-Sep-24	4.83	-	-	-	-	-
20-Dec-24	4.78	-	-	-	-	-
21-Mar-25	4.81	-	-	-	-	-
20-Jun-25	4.74	-	-	-	-	-
19-Sep-25	4.77	-	-	-	-	-
19-Dec-25	4.71	-	-	-	-	-
20-Mar-26	4.74	-	-	-	-	-
19-Jun-26	4.66	-	-	-	-	-
18-Sep-26	4.69	-	-	-	-	-
18-Dec-26	4.63	-	-	-	-	-
18-Jun-27	4.59	-	-	-	-	-
17-Dec-27	4.56	-	-	-	-	-
16-Jun-28	4.53	-	-	-	-	-
15-Dec-28	4.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.77	-	-	-	-	1,142,400
21-Jun-24	4.78	-	-	-	-	400,000
19-Jul-24	4.80	-	-	-	-	-
20-Sep-24	4.83	-	-	-	-	-
20-Dec-24	4.78	-	-	-	-	-
21-Mar-25	4.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.85	-	-	-	-	-

	Previous Close	9.50		26/04/24
	SOLARIA Close	9.57		26/04/24

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.59	-	-	-	-	-
21-Jun-24	9.62	-	-	-	-	10
19-Jul-24	9.65	-	-	-	-	-
20-Sep-24	9.71	-	-	-	-	-
20-Dec-24	9.80	-	-	-	-	-
21-Mar-25	9.88	-	-	-	-	-
20-Jun-25	9.95	-	-	-	-	-
19-Sep-25	10.02	-	-	-	-	-
19-Dec-25	10.09	-	-	-	-	-
20-Mar-26	10.16	-	-	-	-	-
19-Jun-26	10.23	-	-	-	-	-
18-Sep-26	10.29	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	-
18-Jun-27	10.48	-	-	-	-	-
17-Dec-27	10.62	-	-	-	-	-
16-Jun-28	10.74	-	-	-	-	-
15-Dec-28	10.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.59	-	-	-	-	-
21-Jun-24	9.62	-	-	-	-	-
19-Jul-24	9.65	-	-	-	-	-
20-Sep-24	9.71	-	-	-	-	-
20-Dec-24	9.80	-	-	-	-	-
21-Mar-25	9.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.57	-	-	-	-	-

	Previous Close	9.06		26/04/24
	TECNICAS REUNIDAS Close	9.23		26/04/24

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.25	-	-	-	-	-
21-Jun-24	9.28	-	-	-	-	-
19-Jul-24	9.31	-	-	-	-	-
20-Sep-24	9.37	-	-	-	-	-
20-Dec-24	9.45	-	-	-	-	-
21-Mar-25	9.53	-	-	-	-	-
20-Jun-25	9.60	-	-	-	-	-
19-Sep-25	9.67	-	-	-	-	-
19-Dec-25	9.73	-	-	-	-	-
20-Mar-26	9.72	-	-	-	-	-
19-Jun-26	9.78	-	-	-	-	-
18-Sep-26	9.72	-	-	-	-	-
18-Dec-26	9.79	-	-	-	-	-
18-Jun-27	9.73	-	-	-	-	-
17-Dec-27	9.65	-	-	-	-	-
16-Jun-28	9.58	-	-	-	-	-
15-Dec-28	9.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.25	-	-	-	-	-
21-Jun-24	9.28	-	-	-	-	-
19-Jul-24	9.31	-	-	-	-	-
20-Sep-24	9.37	-	-	-	-	-
20-Dec-24	9.45	-	-	-	-	-
21-Mar-25	9.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.23	-	-	-	-	-

	Previous Close	4.15		26/04/24
	TELEFONICA Close	4.22		26/04/24

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	4.22	-	-	-	-	-
03-May-24	4.23	-	-	-	-	-
10-May-24	4.23	-	-	-	-	-
17-May-24	4.23	-	-	-	-	-
21-Jun-24	4.10	4.10	4.10	4.05	50	11,659
19-Jul-24	4.11	-	-	-	-	-
20-Sep-24	4.14	-	-	-	-	-
20-Dec-24	4.02	-	-	-	-	35,000
21-Mar-25	4.05	-	-	-	-	-
20-Jun-25	3.93	-	-	-	-	-
19-Sep-25	3.96	-	-	-	-	-
19-Dec-25	3.86	-	-	-	-	-
20-Mar-26	3.88	-	-	-	-	-
19-Jun-26	3.77	-	-	-	-	-
18-Sep-26	3.80	-	-	-	-	-
18-Dec-26	3.69	-	-	-	-	-
18-Jun-27	3.49	-	-	-	-	-
17-Dec-27	3.41	-	-	-	-	-
16-Jun-28	3.45	-	-	-	-	-
15-Dec-28	3.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.23	-	-	-	-	-
21-Jun-24	4.10	-	-	-	-	-
19-Jul-24	4.11	-	-	-	-	-
20-Sep-24	4.14	-	-	-	-	-
20-Dec-24	4.02	-	-	-	-	-
21-Mar-25	4.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.22	-	-	-	-	-

	Previous Close	1.18		26/04/24
	UNICAJA Close	1.20		26/04/24

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.20	-	-	-	-	-
21-Jun-24	1.20	-	-	-	-	-
19-Jul-24	1.21	-	-	-	-	-
20-Sep-24	1.21	-	-	-	-	-
20-Dec-24	1.22	-	-	-	-	-
21-Mar-25	1.23	-	-	-	-	-
20-Jun-25	1.15	-	-	-	-	-
19-Sep-25	1.16	-	-	-	-	-
19-Dec-25	1.17	-	-	-	-	-
20-Mar-26	1.18	-	-	-	-	-
19-Jun-26	1.09	-	-	-	-	-
18-Sep-26	1.10	-	-	-	-	-
18-Dec-26	1.11	-	-	-	-	-
18-Jun-27	1.03	-	-	-	-	-
17-Dec-27	1.04	-	-	-	-	-
16-Jun-28	0.96	-	-	-	-	-
15-Dec-28	0.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.20	-	-	-	-	-
21-Jun-24	1.20	-	-	-	-	-
19-Jul-24	1.21	-	-	-	-	-
20-Sep-24	1.21	-	-	-	-	-
20-Dec-24	1.22	-	-	-	-	-
21-Mar-25	1.23	-	-	-	-	-

	Previous Close	95.50		26/04/24
	VIDRALA Close	98.20		26/04/24

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	98.43	-	-	-	-	-
21-Jun-24	98.80	-	-	-	-	-
19-Jul-24	98.71	-	-	-	-	-
20-Sep-24	99.33	-	-	-	-	-
20-Dec-24	100.20	-	-	-	-	-
21-Mar-25	99.94	-	-	-	-	-
20-Jun-25	100.68	-	-	-	-	-
19-Sep-25	100.98	-	-	-	-	-
19-Dec-25	101.67	-	-	-	-	-
20-Mar-26	101.28	-	-	-	-	-
19-Jun-26	101.94	-	-	-	-	-
18-Sep-26	102.17	-	-	-	-	-
18-Dec-26	102.82	-	-	-	-	-
18-Jun-27	102.93	-	-	-	-	-
17-Dec-27	103.77	-	-	-	-	-
16-Jun-28	103.82	-	-	-	-	-
15-Dec-28	104.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	98.43	-	-	-	-	-
21-Jun-24	98.80	-	-	-	-	-
19-Jul-24	98.71	-	-	-	-	-
20-Sep-24	99.33	-	-	-	-	-
20-Dec-24	100.20	-	-	-	-	-
21-Mar-25	99.94	-	-	-	-	-

	Previous Close	61.40		26/04/24
	VISCOFAN Close	60.50		26/04/24

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	60.64	-	-	-	-	-
21-Jun-24	60.28	-	-	-	-	-
19-Jul-24	60.46	-	-	-	-	-
20-Sep-24	60.84	-	-	-	-	-
20-Dec-24	59.84	-	-	-	-	-
21-Mar-25	60.32	-	-	-	-	-
20-Jun-25	60.13	-	-	-	-	-
19-Sep-25	60.56	-	-	-	-	-
19-Dec-25	59.32	-	-	-	-	-
20-Mar-26	59.72	-	-	-	-	-
19-Jun-26	59.41	-	-	-	-	-
18-Sep-26	59.80	-	-	-	-	-
18-Dec-26	60.17	-	-	-	-	-
18-Jun-27	58.44	-	-	-	-	-
17-Dec-27	59.15	-	-	-	-	-
16-Jun-28	57.32	-	-	-	-	-
15-Dec-28	58.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	60.64	-	-	-	-	-
21-Jun-24	60.28	-	-	-	-	-
19-Jul-24	60.46	-	-	-	-	-
20-Sep-24	60.84	-	-	-	-	-
20-Dec-24	59.84	-	-	-	-	-
21-Mar-25	60.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.390		26/04/24
	BBVA DIV Close	0.390		26/04/24

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.3900	-	-	-	-	-
21-Jun-24	0.3900	-	-	-	-	-
19-Jul-24	0.3900	-	-	-	-	-
20-Sep-24	0.3900	-	-	-	-	-
20-Dec-24	0.5850	-	-	-	-	1,100
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.6000	-	-	-	-	50
18-Dec-26	0.5800	-	-	-	-	50
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	-		26/04/24
	BBVA DIV25 Close	-		26/04/24

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.3900	-	-	-	-	-
21-Jun-24	0.3900	-	-	-	-	-
19-Jul-24	0.3900	-	-	-	-	-
20-Sep-24	0.3900	-	-	-	-	-
20-Dec-24	0.5850	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.6000	-	-	-	-	-
18-Dec-26	0.5800	-	-	-	-	-
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	0.392		26/04/24
	CAIXABANK DIV Close	0.392		26/04/24

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.3919	-	-	-	-	-
21-Jun-24	0.3919	-	-	-	-	-
19-Jul-24	0.3919	-	-	-	-	-
20-Sep-24	0.3919	-	-	-	-	-
20-Dec-24	0.5049	-	-	-	-	50
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.4000	-	-	-	-	75
18-Dec-26	0.3800	-	-	-	-	-
17-Dec-27	0.3600	-	-	-	-	-
15-Dec-28	0.3600	-	-	-	-	-

	Previous Close	-		26/04/24
	CAIXABANK DIV25 Close	-		26/04/24

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.3919	-	-	-	-	-
21-Jun-24	0.3919	-	-	-	-	-
19-Jul-24	0.3919	-	-	-	-	-
20-Sep-24	0.3919	-	-	-	-	-
20-Dec-24	0.5049	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.4000	-	-	-	-	-
18-Dec-26	0.3800	-	-	-	-	-
17-Dec-27	0.3600	-	-	-	-	-
15-Dec-28	0.3600	-	-	-	-	-

	Previous Close	0.400		26/04/24
	GAS NATURAL DIV Close	0.400		26/04/24

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.4000	-	-	-	-	-
21-Jun-24	0.4000	-	-	-	-	-
19-Jul-24	0.4000	-	-	-	-	-
20-Sep-24	0.9210	-	-	-	-	-
20-Dec-24	1.3530	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	1.1900	-	-	-	-	-
18-Dec-26	1.0300	-	-	-	-	-
17-Dec-27	1.0000	-	-	-	-	-
15-Dec-28	0.9800	-	-	-	-	-

	Previous Close	-		26/04/24
	GAS NATURAL DIV25 Close	-		26/04/24

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.4000	-	-	-	-	-
21-Jun-24	0.4000	-	-	-	-	-
19-Jul-24	0.4000	-	-	-	-	-
20-Sep-24	0.9210	-	-	-	-	-
20-Dec-24	1.3530	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	1.1900	-	-	-	-	-
18-Dec-26	1.0300	-	-	-	-	-
17-Dec-27	1.0000	-	-	-	-	-
15-Dec-28	0.9800	-	-	-	-	-

	Previous Close	0.202		26/04/24
	IBERDROLA DIV Close	0.202		26/04/24

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.2020	-	-	-	-	-
21-Jun-24	0.2020	-	-	-	-	-
19-Jul-24	0.5500	-	-	-	-	-
20-Sep-24	0.5500	-	-	-	-	-
20-Dec-24	0.5500	-	-	-	-	-
21-Mar-25	0.2130	-	-	-	-	-
19-Dec-25	0.5800	-	-	-	-	-
18-Dec-26	0.5900	-	-	-	-	-
17-Dec-27	0.5500	-	-	-	-	-
15-Dec-28	0.5200	-	-	-	-	-

	Previous Close	-		26/04/24
	IBERDROLA DIV25 Close	-		26/04/24

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.2020	-	-	-	-	-
21-Jun-24	0.2020	-	-	-	-	-
19-Jul-24	0.5500	-	-	-	-	-
20-Sep-24	0.5500	-	-	-	-	-
20-Dec-24	0.5500	-	-	-	-	-
21-Mar-25	0.2130	-	-	-	-	-
19-Dec-25	0.5800	-	-	-	-	-
18-Dec-26	0.5900	-	-	-	-	-
17-Dec-27	0.5500	-	-	-	-	-
15-Dec-28	0.5200	-	-	-	-	-

	Previous Close	-		26/04/24
	INDITEX DIV Close	-		26/04/24

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.7700	-	-	-	-	-
21-Jun-24	0.7700	-	-	-	-	-
19-Jul-24	0.7700	-	-	-	-	-
20-Sep-24	0.7700	-	-	-	-	-
20-Dec-24	1.0400	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	1.0400	-	-	-	-	-
18-Dec-26	0.9950	-	-	-	-	-
17-Dec-27	0.9300	-	-	-	-	-
15-Dec-28	0.9200	-	-	-	-	-

	Previous Close	-		26/04/24
	INDITEX DIV25 Close	-		26/04/24

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.7700	-	-	-	-	-
21-Jun-24	0.7700	-	-	-	-	-
19-Jul-24	0.7700	-	-	-	-	-
20-Sep-24	0.7700	-	-	-	-	-
20-Dec-24	1.0400	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	1.0400	-	-	-	-	-
18-Dec-26	0.9950	-	-	-	-	-
17-Dec-27	0.9300	-	-	-	-	-
15-Dec-28	0.9200	-	-	-	-	-

	Previous Close	0.400		26/04/24
	REPSOL DIV Close	0.400		26/04/24

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.4000	-	-	-	-	-
21-Jun-24	0.4000	-	-	-	-	-
19-Jul-24	0.9000	-	-	-	-	-
20-Sep-24	0.9000	-	-	-	-	-
20-Dec-24	0.9000	-	-	-	-	50
21-Mar-25	0.4500	-	-	-	-	-
19-Dec-25	0.9600	-	-	-	-	-
18-Dec-26	1.0000	-	-	-	-	50
17-Dec-27	0.8900	-	-	-	-	-
15-Dec-28	0.8600	-	-	-	-	-
21-Dec-29	0.7900	-	-	-	-	83
20-Dec-30	0.7640	-	-	-	-	85

	Previous Close	-		26/04/24
	REPSOL DIV25 Close	-		26/04/24

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.4000	-	-	-	-	-
21-Jun-24	0.4000	-	-	-	-	-
19-Jul-24	0.9000	-	-	-	-	-
20-Sep-24	0.9000	-	-	-	-	-
20-Dec-24	0.9000	-	-	-	-	-
21-Mar-25	0.4500	-	-	-	-	-
19-Dec-25	0.9600	-	-	-	-	-
18-Dec-26	1.0000	-	-	-	-	-
17-Dec-27	0.8900	-	-	-	-	-
15-Dec-28	0.8600	-	-	-	-	-

	Previous Close	-		26/04/24
	SANTANDER DIV Close	-		26/04/24

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.0950	-	-	-	-	-
21-Jun-24	0.0950	-	-	-	-	32,450
19-Jul-24	0.0950	-	-	-	-	-
20-Sep-24	0.0950	-	-	-	-	-
20-Dec-24	0.1900	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.2050	-	-	-	-	-
18-Dec-26	0.2050	-	-	-	-	-
17-Dec-27	0.1750	-	-	-	-	-
15-Dec-28	0.1600	-	-	-	-	-

	Previous Close	-		26/04/24
	SANTANDER DIV25 Close	-		26/04/24

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.0950	-	-	-	-	-
21-Jun-24	0.0950	-	-	-	-	4,067
19-Jul-24	0.0950	-	-	-	-	-
20-Sep-24	0.0950	-	-	-	-	-
20-Dec-24	0.1900	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.2050	-	-	-	-	-
18-Dec-26	0.2050	-	-	-	-	-
17-Dec-27	0.1750	-	-	-	-	-
15-Dec-28	0.1600	-	-	-	-	-

	Previous Close	-		26/04/24
	TELEFONICA DIV Close	-		26/04/24

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	-	-	-	-	-	-
21-Jun-24	0.1500	-	-	-	-	-
19-Jul-24	0.1500	-	-	-	-	-
20-Sep-24	0.1500	-	-	-	-	-
20-Dec-24	0.2950	-	-	-	-	3,500
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.2820	-	-	-	-	50
18-Dec-26	0.2660	-	-	-	-	50
17-Dec-27	0.2400	-	-	-	-	-
15-Dec-28	0.2350	-	-	-	-	-

	Previous Close	-		26/04/24
	TELEFONICA DIV25 Close	-		26/04/24

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	-	-	-	-	-	-
21-Jun-24	0.1500	-	-	-	-	-
19-Jul-24	0.1500	-	-	-	-	-
20-Sep-24	0.1500	-	-	-	-	-
20-Dec-24	0.2950	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	0.2820	-	-	-	-	-
18-Dec-26	0.2660	-	-	-	-	-
17-Dec-27	0.2400	-	-	-	-	-
15-Dec-28	0.2350	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		26/04/24
	MINI IBEX-35 Close	-		26/04/24

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 9,500	1,654.60	-	-	-	36.53	1.00	9	-
Apr-24 w4 10,400	754.60	-	-	-	30.56	1.00	2	-
Apr-24 w4 10,650	504.60	-	-	-	28.90	1.00	1	-
Apr-24 w4 10,700	454.60	-	-	-	28.57	1.00	1	-
Apr-24 w4 10,725	429.60	-	-	-	28.40	1.00	1	-
Apr-24 w4 10,750	404.60	-	-	-	28.23	1.00	1	-
Apr-24 w4 10,800	354.60	-	-	-	27.90	1.00	1	-
Apr-24 w4 10,825	329.60	-	-	-	27.74	1.00	10	-
Apr-24 w4 10,850	304.60	-	-	-	27.57	1.00	3	-
Apr-24 w4 10,900	254.60	-	-	-	27.24	1.00	14	-
Apr-24 w4 10,950	204.60	-	-	-	26.91	1.00	7	-
Apr-24 w4 11,000	154.60	93.00	93.00	75.00	26.58	1.00	16	-
Apr-24 w4 11,025	129.60	-	-	-	26.41	1.00	3	-
Apr-24 w4 11,050	104.60	-	-	-	26.24	1.00	1	-
Apr-24 w4 11,075	79.60	-	-	-	26.08	1.00	4	-
Apr-24 w4 11,100	54.60	-	-	-	25.91	1.00	4	-
Apr-24 w4 11,150	4.60	8.00	8.00	8.00	25.58	1.00	2	-
Apr-24 w4 11,200	-	-	-	-	25.52	-	13	-
Apr-24 w4 11,225	-	-	-	-	25.50	-	3	-
Apr-24 w4 11,250	-	-	-	-	25.48	-	2	-
Apr-24 w4 11,300	-	-	-	-	25.45	-	1	-
May-24 w1 10,600	512.00	-	-	-	17.09	0.98	-	5
May-24 w1 10,700	415.00	-	-	-	16.46	0.95	-	5
May-24 w1 11,000	155.00	-	-	-	14.58	0.69	-	2
May-24 w1 11,050	121.00	-	-	-	14.27	0.61	-	2
May-24 w1 11,100	91.00	-	-	-	13.95	0.52	-	5
May-24 w1 11,150	67.00	70.00	70.00	46.00	13.87	0.43	4	1
May-24 w1 11,175	57.00	56.00	56.00	56.00	13.85	0.38	3	3
May-24 w1 11,200	48.00	39.00	40.00	27.00	13.84	0.34	10	34
May-24 w1 11,250	33.00	-	-	-	13.81	0.26	-	2
May-24 w1 11,275	27.00	24.00	24.00	24.00	13.79	0.22	2	2
May-24 w1 11,300	22.00	22.00	22.00	22.00	13.78	0.19	3	3
May-24 w1 11,350	14.00	12.00	12.00	12.00	13.75	0.13	3	3
May-24 w1 11,400	9.00	9.00	9.00	9.00	13.72	0.09	10	10
May-24 w2 10,400	720.00	-	-	-	16.99	0.98	-	1
May-24 w2 10,500	622.00	-	-	-	16.37	0.96	-	1
May-24 w2 10,650	479.00	-	-	-	15.43	0.92	-	1
May-24 w2 10,950	220.00	-	-	-	13.57	0.72	-	1
May-24 w2 11,350	30.00	-	-	-	12.39	0.20	-	1
May-24 w2 11,450	15.00	-	-	-	12.33	0.12	-	1
May-24 9,000	2,119.00	-	-	-	25.32	1.00	-	2
May-24 9,200	1,920.00	-	-	-	24.10	1.00	-	1
May-24 9,400	1,720.00	-	-	-	22.89	1.00	-	1
May-24 9,500	1,620.00	-	-	-	22.28	1.00	-	15
May-24 9,600	1,521.00	1,476.00	1,476.00	1,476.00	21.67	1.00	1	6
May-24 9,700	1,421.00	1,401.00	1,401.00	1,401.00	21.06	0.99	1	2
May-24 9,800	1,322.00	-	-	-	20.45	0.99	-	9
May-24 9,900	1,222.00	-	-	-	19.84	0.99	-	4
May-24 10,000	1,123.00	-	-	-	19.24	0.99	-	5
May-24 10,100	1,024.00	-	-	-	18.63	0.98	-	6
May-24 10,200	926.00	-	-	-	18.02	0.98	-	4
May-24 10,250	877.00	-	-	-	17.72	0.97	-	2
May-24 10,300	828.00	-	-	-	17.41	0.97	-	49
May-24 10,400	731.00	-	-	-	16.80	0.95	-	21
May-24 10,450	683.00	-	-	-	16.50	0.94	-	6
May-24 10,500	636.00	-	-	-	16.20	0.93	-	6
May-24 10,600	542.00	-	-	-	15.59	0.90	-	21
May-24 10,650	496.00	488.00	488.00	488.00	15.28	0.88	1	10
May-24 10,700	451.00	420.00	420.00	367.00	14.98	0.86	9	38
May-24 10,750	407.00	-	-	-	14.67	0.84	-	7
May-24 10,800	365.00	356.00	356.00	305.00	14.37	0.81	7	46
May-24 10,850	324.00	-	-	-	14.07	0.77	-	5
May-24 10,900	284.00	265.00	270.00	230.00	13.76	0.73	16	57
May-24 10,950	246.00	214.00	214.00	214.00	13.46	0.69	1	7
May-24 11,000	210.00	198.00	198.00	128.00	13.15	0.64	11	10,060
May-24 11,050	177.00	146.00	170.00	146.00	12.85	0.59	3	5
May-24 11,100	146.00	-	-	-	12.55	0.53	-	107
May-24 11,150	120.00	120.00	120.00	73.00	12.38	0.47	2	106
May-24 11,200	98.00	95.00	95.00	68.00	12.35	0.41	18	13
May-24 11,250	79.00	74.00	74.00	66.00	12.32	0.36	2	1
May-24 11,300	63.00	-	-	-	12.28	0.30	-	47
May-24 11,350	49.00	37.00	37.00	37.00	12.25	0.25	1	12
May-24 11,400	38.00	27.00	27.00	27.00	12.22	0.21	1	6
May-24 11,450	29.00	-	-	-	12.19	0.17	-	3
May-24 11,500	21.00	-	-	-	12.15	0.13	-	1
May-24 11,550	16.00	-	-	-	12.12	0.10	-	1
May-24 11,600	11.00	11.00	11.00	8.00	12.09	0.08	7	12
May-24 11,650	8.00	-	-	-	12.05	0.06	-	1
May-24 11,700	5.00	4.00	4.00	4.00	12.02	0.04	1	1
May-24 11,900	1.00	-	-	-	11.89	0.01	-	50
Jun-24 7,200	3,918.00	-	-	-	31.97	0.99	-	32
Jun-24 7,400	3,719.00	-	-	-	30.98	0.99	-	32
Jun-24 7,500	3,620.00	-	-	-	30.48	0.99	-	6
Jun-24 7,600	3,520.00	-	-	-	29.98	0.99	-	7
Jun-24 7,700	3,421.00	-	-	-	29.48	0.99	-	2
Jun-24 7,800	3,322.00	-	-	-	28.98	0.99	-	6
Jun-24 8,000	3,123.00	-	-	-	27.98	0.99	-	98
Jun-24 8,100	3,024.00	-	-	-	27.48	0.99	-	98
Jun-24 8,200	2,925.00	-	-	-	26.98	0.99	-	89
Jun-24 8,300	2,825.00	-	-	-	26.48	0.99	-	10
Jun-24 8,500	2,627.00	-	-	-	25.48	0.99	-	13
Jun-24 8,600	2,528.00	-	-	-	24.98	0.99	-	10
Jun-24 9,000	2,132.00	-	-	-	22.98	0.99	-	16
Jun-24 9,400	1,737.00	-	-	-	20.98	0.98	-	60
Jun-24 9,500	1,639.00	-	-	-	20.48	0.97	-	39
Jun-24 9,600	1,542.00	-	-	-	19.98	0.97	-	8
Jun-24 9,700	1,444.00	-	-	-	19.48	0.96	-	11
Jun-24 9,800	1,347.00	-	-	-	18.98	0.95	-	8
Jun-24 9,900	1,251.00	-	-	-	18.49	0.95	-	388
Jun-24 10,000	1,156.00	-	-	-	17.99	0.93	-	46
Jun-24 10,100	1,061.00	-	-	-	17.49	0.92	-	752
Jun-24 10,200	967.00	-	-	-	16.99	0.91	-	41
Jun-24 10,300	875.00	-	-	-	16.49	0.89	-	38
Jun-24 10,400	784.00	775.00	775.00	775.00	15.99	0.86	2	44
Jun-24 10,500	696.00	-	-	-	15.49	0.84	-	24
Jun-24 10,600	610.00	555.00	555.00	555.00	14.99	0.80	2	32
Jun-24 10,650	568.00	-	-	-	14.74	0.78	-	1
Jun-24 10,700	527.00	-	-	-	14.49	0.76	-	19
Jun-24 10,800	447.00	455.00	455.00	380.00	13.99	0.72	7	66
Jun-24 10,900	372.00	385.00	385.00	350.00	13.49	0.67	7	31
Jun-24 10,950	337.00	-	-	-	13.24	0.64	-	4
Jun-24 11,000	302.00	275.00	275.00	275.00	12.99	0.60	2	108
Jun-24 11,050	270.00	-	-	-	12.74	0.57	-	1
Jun-24 11,100	239.00	243.00	243.00	230.00	12.49	0.54	28	41
Jun-24 11,150	210.00	-	-	-	12.27	0.50	-	2
Jun-24 11,200	186.00	185.00	190.00	155.00	12.24	0.46	9	38
Jun-24 11,300	144.00	138.00	138.00	125.00	12.17	0.39	3	79
Jun-24 11,400	109.00	85.00	85.00	85.00	12.10	0.32	2	49
Jun-24 11,500	81.00	65.00	65.00	65.00	12.03	0.26	1	60
Jun-24 11,550	69.00	65.00	65.00	65.00	12.00	0.23	1	1
Jun-24 11,600	58.00	54.00	54.00	54.00	11.96	0.20	25	125
Jun-24 11,800	28.00	-	-	-	11.83	0.11	-	8
Jul-24 9,600	1,490.00	1,421.00	1,421.00	1,391.00	19.93	0.93	2	2
Jul-24 11,000	317.00	290.00	290.00	290.00	13.27	0.55	3	6
Jul-24 11,200	214.00	-	-	-	12.83	0.44	-	1
Sep-24 7,300	3,789.00	-	-	-	29.68	0.97	-	5
Sep-24 7,600	3,497.00	-	-	-	28.44	0.97	-	10
Sep-24 7,700	3,400.00	-	-	-	28.02	0.97	-	8
Sep-24 7,900	3,205.00	-	-	-	27.19	0.97	-	25
Sep-24 8,000	3,109.00	-	-	-	26.77	0.96	-	6
Sep-24 8,100	3,012.00	-	-	-	26.36	0.96	-	15
Sep-24 8,500	2,627.00	-	-	-	24.69	0.95	-	3
Sep-24 9,000	2,152.00	-	-	-	22.61	0.92	-	5
Sep-24 9,200	1,965.00	-	-	-	21.78	0.91	-	4
Sep-24 9,300	1,872.00	-	-	-	21.37	0.90	-	1
Sep-24 9,400	1,780.00	-	-	-	20.95	0.90	-	1
Sep-24 9,500	1,688.00	-	-	-	20.53	0.89	-	6
Sep-24 9,600	1,597.00	-	-	-	20.12	0.88	-	4
Sep-24 9,700	1,507.00	-	-	-	19.70	0.86	-	2
Sep-24 9,800	1,418.00	-	-	-	19.29	0.85	-	17
Sep-24 9,900	1,330.00	-	-	-	18.87	0.84	-	11
Sep-24 10,000	1,243.00	-	-	-	18.46	0.82	-	14
Sep-24 10,100	1,157.00	-	-	-	18.04	0.81	-	7
Sep-24 10,200	1,073.00	-	-	-	17.62	0.79	-	6
Sep-24 10,300	990.00	-	-	-	17.21	0.77	-	9
Sep-24 10,400	909.00	-	-	-	16.79	0.74	-	1
Sep-24 10,500	830.00	-	-	-	16.38	0.72	-	15
Sep-24 10,600	752.00	-	-	-	15.96	0.69	-	18
Sep-24 10,700	678.00	-	-	-	15.54	0.67	-	21
Sep-24 10,800	606.00	-	-	-	15.13	0.63	-	4
Sep-24 10,900	536.00	520.00	520.00	520.00	14.71	0.60	1	1
Sep-24 11,000	470.00	450.00	450.00	450.00	14.30	0.56	1	25
Sep-24 11,100	408.00	405.00	405.00	375.00	13.88	0.53	6	19
Sep-24 11,200	354.00	320.00	320.00	320.00	13.65	0.49	6	13
Sep-24 11,400	266.00	248.00	248.00	248.00	13.45	0.40	1	2
Sep-24 11,500	228.00	-	-	-	13.34	0.37	-	19
Sep-24 11,600	194.00	-	-	-	13.24	0.33	-	23
Sep-24 11,700	164.00	-	-	-	13.14	0.29	-	3
Sep-24 11,800	137.00	118.00	118.00	118.00	13.04	0.25	10	10
Sep-24 12,000	93.00	-	-	-	12.84	0.19	-	25
Sep-24 12,100	75.00	-	-	-	12.73	0.16	-	1
Sep-24 12,200	60.00	-	-	-	12.63	0.14	-	5
Dec-24 3,600	7,347.00	-	-	-	42.38	0.98	-	1
Dec-24 6,000	5,014.00	-	-	-	33.61	0.97	-	1
Dec-24 7,000	4,052.00	-	-	-	29.96	0.96	-	7
Dec-24 7,100	3,956.00	-	-	-	29.59	0.95	-	1
Dec-24 7,300	3,765.00	-	-	-	28.86	0.95	-	1
Dec-24 8,000	3,105.00	-	-	-	26.30	0.93	-	1
Dec-24 8,400	2,733.00	-	-	-	24.84	0.91	-	5,000
Dec-24 8,500	2,641.00	-	-	-	24.47	0.90	-	18
Dec-24 8,700	2,458.00	-	-	-	23.74	0.89	-	50
Dec-24 8,800	2,368.00	-	-	-	23.38	0.89	-	1
Dec-24 9,000	2,188.00	-	-	-	22.65	0.87	-	381
Dec-24 9,200	2,010.00	-	-	-	21.92	0.86	-	1,003
Dec-24 9,500	1,749.00	-	-	-	20.82	0.83	-	1
Dec-24 9,600	1,663.00	-	-	-	20.45	0.81	-	3
Dec-24 9,700	1,579.00	-	-	-	20.09	0.80	-	2
Dec-24 9,800	1,495.00	-	-	-	19.72	0.79	-	32
Dec-24 9,900	1,412.00	-	-	-	19.36	0.78	-	4
Dec-24 10,000	1,331.00	-	-	-	18.99	0.76	-	5,901
Dec-24 10,100	1,251.00	-	-	-	18.63	0.74	-	5
Dec-24 10,200	1,171.00	-	-	-	18.26	0.73	-	10
Dec-24 10,300	1,094.00	-	-	-	17.90	0.71	-	2
Dec-24 10,400	1,018.00	-	-	-	17.53	0.69	-	12
Dec-24 10,500	943.00	-	-	-	17.16	0.67	-	23,554
Dec-24 10,600	871.00	-	-	-	16.80	0.65	-	60
Dec-24 10,700	800.00	798.00	798.00	774.00	16.43	0.63	3	1,015
Dec-24 10,800	732.00	-	-	-	16.07	0.60	-	15
Dec-24 10,900	665.00	-	-	-	15.70	0.58	-	30
Dec-24 11,000	602.00	-	-	-	15.34	0.55	-	31
Dec-24 11,100	540.00	-	-	-	14.97	0.52	-	27
Dec-24 11,200	488.00	-	-	-	14.78	0.49	-	8
Dec-24 11,300	440.00	-	-	-	14.66	0.46	-	6
Dec-24 11,400	396.00	386.00	386.00	386.00	14.54	0.43	1	24
Dec-24 11,500	354.00	-	-	-	14.41	0.40	-	35
Dec-24 11,600	316.00	-	-	-	14.29	0.37	-	4
Dec-24 11,700	280.00	-	-	-	14.17	0.34	-	3
Dec-24 11,800	247.00	-	-	-	14.04	0.32	-	7
Dec-24 11,900	217.00	-	-	-	13.92	0.29	-	1
Dec-24 12,000	189.00	-	-	-	13.80	0.26	-	13
Dec-24 12,100	164.00	-	-	-	13.68	0.24	-	9
Dec-24 12,200	142.00	-	-	-	13.55	0.21	-	3
Dec-24 12,300	121.00	-	-	-	13.43	0.19	-	1
Dec-24 12,400	103.00	-	-	-	13.31	0.17	-	4
Dec-24 12,600	73.00	-	-	-	13.06	0.13	-	2
Dec-24 13,500	10.00	-	-	-	11.96	0.03	-	1
Mar-25 9,300	2,005.00	-	-	-	21.54	0.81	-	2
Mar-25 9,400	1,922.00	-	-	-	21.21	0.80	-	1
Mar-25 10,000	1,439.00	-	-	-	19.28	0.73	-	1
Mar-25 10,100	1,362.00	-	-	-	18.95	0.71	-	1
Mar-25 10,500	1,067.00	-	-	-	17.66	0.65	-	2
Mar-25 10,600	997.00	-	-	-	17.34	0.63	-	1
Mar-25 10,800	862.00	-	-	-	16.70	0.59	-	9
Mar-25 10,900	796.00	-	-	-	16.37	0.57	-	19
Mar-25 11,000	734.00	-	-	-	16.05	0.55	-	20
Mar-25 11,100	673.00	-	-	-	15.73	0.53	-	2
Mar-25 11,300	570.00	-	-	-	15.41	0.48	-	3
Mar-25 11,400	526.00	-	-	-	15.32	0.46	-	8
Mar-25 11,500	483.00	-	-	-	15.22	0.43	-	2
Mar-25 11,600	442.00	-	-	-	15.12	0.41	-	7
Mar-25 11,700	404.00	-	-	-	15.03	0.38	-	2
Mar-25 12,000	303.00	-	-	-	14.74	0.32	-	1
Mar-25 12,300	221.00	-	-	-	14.46	0.25	-	4
Mar-25 13,000	93.00	-	-	-	13.79	0.13	-	3
Jun-25 7,600	3,412.00	-	-	-	26.45	0.89	-	2
Jun-25 7,700	3,323.00	-	-	-	26.17	0.89	-	25
Jun-25 7,800	3,235.00	-	-	-	25.88	0.88	-	11
Jun-25 7,900	3,147.00	-	-	-	25.59	0.88	-	1
Jun-25 9,400	1,890.00	-	-	-	21.29	0.76	-	1
Jun-25 11,100	721.00	-	-	-	16.51	0.50	-	1
Jun-25 11,500	538.00	-	-	-	15.98	0.42	-	15
Jun-25 11,700	459.00	-	-	-	15.71	0.38	-	29
Sep-25 9,300	1,943.00	-	-	-	19.84	0.76	-	1
Sep-25 9,400	1,867.00	-	-	-	19.64	0.75	-	2
Dec-25 6,600	4,210.00	-	-	-	25.35	0.91	-	3
Dec-25 7,300	3,593.00	-	-	-	23.98	0.88	-	39
Dec-25 7,400	3,507.00	-	-	-	23.79	0.88	-	35
Dec-25 7,500	3,421.00	-	-	-	23.60	0.87	-	36
Dec-25 7,600	3,335.00	-	-	-	23.40	0.87	-	31
Dec-25 8,600	2,510.00	-	-	-	21.46	0.80	-	5,000
Dec-25 9,000	2,199.00	-	-	-	20.68	0.77	-	400
Dec-25 10,600	1,107.00	-	-	-	17.57	0.57	-	18,000
Dec-25 12,000	459.00	-	-	-	15.44	0.34	-	2
Dec-26 8,300	2,704.00	-	-	-	21.96	0.75	-	655
Dec-26 8,600	2,493.00	-	-	-	21.54	0.73	-	1,250

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 10,000	-	-	-	-	33.21	-	5	-
Apr-24 w4 10,100	-	-	-	-	32.55	-	1	-
Apr-24 w4 10,200	-	-	-	-	31.88	-	1	-
Apr-24 w4 10,350	-	-	-	-	30.89	-	2	-
Apr-24 w4 10,400	-	-	-	-	30.56	-	4	-
Apr-24 w4 10,425	-	-	-	-	30.39	-	1	-
Apr-24 w4 10,450	-	-	-	-	30.22	-	1	-
Apr-24 w4 10,500	-	-	-	-	29.89	-	10	-
Apr-24 w4 10,550	-	-	-	-	29.56	-	51	-
Apr-24 w4 10,575	-	-	-	-	29.40	-	1	-
Apr-24 w4 10,600	-	-	-	-	29.23	-	4	-
Apr-24 w4 10,650	-	-	-	-	28.90	-	3	-
Apr-24 w4 10,675	-	-	-	-	28.73	-	4	-
Apr-24 w4 10,700	-	-	-	-	28.57	-	4	-
Apr-24 w4 10,725	-	-	-	-	28.40	-	2	-
Apr-24 w4 10,750	-	-	-	-	28.23	-	5	-
Apr-24 w4 10,775	-	-	-	-	28.07	-	1	-
Apr-24 w4 10,800	-	-	-	-	27.90	-	38	-
Apr-24 w4 10,850	-	-	-	-	27.57	-	4	-
Apr-24 w4 10,900	-	-	-	-	27.24	-	19	-
Apr-24 w4 10,925	-	-	-	-	27.07	-	1	-
Apr-24 w4 10,950	-	-	-	-	26.91	-	2	-
Apr-24 w4 10,975	-	-	-	-	26.74	-	1	-
Apr-24 w4 11,000	-	-	-	-	26.58	-	5	-
Apr-24 w4 11,025	-	-	-	-	26.41	-	1	-
Apr-24 w4 11,050	-	-	-	-	26.24	-	1	-
Apr-24 w4 11,075	-	3.00	3.00	3.00	26.08	-	53	-
Apr-24 w4 11,100	-	9.00	29.00	9.00	25.91	-	14	-
Apr-24 w4 11,150	-	-	-	-	25.58	-	2	-
Apr-24 w4 11,200	45.40	-	-	-	25.52	-1.00	1	-
Apr-24 w4 11,250	95.40	-	-	-	25.48	-1.00	3	-
Apr-24 w4 11,600	445.40	-	-	-	25.24	-1.00	2	-
Apr-24 w4 11,900	745.40	-	-	-	25.04	-1.00	1	-
May-24 w1 10,100	-	-	-	-	20.22	-	-	2
May-24 w1 10,150	-	-	-	-	19.91	-	-	1
May-24 w1 10,450	1.00	-	-	-	18.03	-0.01	-	2
May-24 w1 10,500	1.00	-	-	-	17.72	-0.01	-	2
May-24 w1 10,550	2.00	-	-	-	17.40	-0.02	-	3
May-24 w1 10,600	2.00	-	-	-	17.09	-0.02	-	3
May-24 w1 10,650	4.00	8.00	8.00	8.00	16.77	-0.03	1	2
May-24 w1 10,700	5.00	11.00	11.00	11.00	16.46	-0.05	10	41
May-24 w1 10,750	8.00	-	-	-	16.15	-0.07	-	50
May-24 w1 10,775	9.00	10.00	10.00	10.00	15.99	-0.08	1	1
May-24 w1 10,800	11.00	12.00	19.00	12.00	15.83	-0.10	3	53
May-24 w1 10,850	16.00	16.00	16.00	16.00	15.52	-0.13	1	2
May-24 w1 10,875	20.00	28.00	28.00	28.00	15.36	-0.16	1	3
May-24 w1 10,900	23.00	17.00	17.00	17.00	15.21	-0.18	6	13
May-24 w1 10,950	33.00	32.00	36.00	32.00	14.89	-0.24	3	3
May-24 w1 10,975	39.00	39.00	53.00	39.00	14.74	-0.27	2	2
May-24 w1 11,000	45.00	51.00	65.00	51.00	14.58	-0.31	11	11
May-24 w1 11,025	53.00	48.00	48.00	48.00	14.42	-0.35	1	1
May-24 w1 11,050	61.00	58.00	58.00	55.00	14.27	-0.39	4	4
May-24 w1 11,075	71.00	63.00	65.00	63.00	14.11	-0.43	4	4
May-24 w1 11,100	81.00	78.00	78.00	78.00	13.95	-0.48	2	2
May-24 w1 11,125	93.00	95.00	95.00	95.00	13.88	-0.52	2	2
May-24 w2 10,300	2.00	-	-	-	17.61	-0.01	-	4
May-24 w2 10,400	3.00	-	-	-	16.99	-0.02	-	1
May-24 w2 10,450	4.00	-	-	-	16.68	-0.03	-	1
May-24 w2 10,500	5.00	-	-	-	16.37	-0.04	-	4
May-24 w2 10,550	7.00	-	-	-	16.06	-0.05	-	2
May-24 w2 10,650	12.00	-	-	-	15.43	-0.08	-	1
May-24 w2 10,700	15.00	21.00	25.00	21.00	15.12	-0.10	2	3
May-24 w2 10,800	25.00	-	-	-	14.50	-0.15	-	1
May-24 w2 10,850	32.00	-	-	-	14.19	-0.19	-	1
May-24 w2 10,900	41.00	-	-	-	13.88	-0.23	-	2
May-24 w2 10,950	52.00	70.00	70.00	70.00	13.57	-0.28	1	2
May-24 w2 11,000	66.00	-	-	-	13.26	-0.34	-	2
May-24 8,700	-	-	-	-	27.14	-	-	10
May-24 8,800	-	-	-	-	26.54	-	-	4
May-24 8,900	-	-	-	-	25.93	-	-	3
May-24 9,300	-	-	-	-	23.49	-	-	2
May-24 9,350	-	-	-	-	23.19	-	-	1
May-24 9,400	-	-	-	-	22.89	-	-	1
May-24 9,450	-	-	-	-	22.58	-	-	1
May-24 9,500	-	-	-	-	22.28	-	-	15
May-24 9,550	-	-	-	-	21.97	-	-	7
May-24 9,600	-	-	-	-	21.67	-	-	3
May-24 9,700	1.00	-	-	-	21.06	-	-	3
May-24 9,800	1.00	-	-	-	20.45	-	-	141
May-24 9,850	1.00	-	-	-	20.15	-0.01	-	152
May-24 9,900	1.00	-	-	-	19.84	-0.01	-	7
May-24 9,950	1.00	-	-	-	19.54	-0.01	-	5
May-24 10,000	2.00	3.00	3.00	3.00	19.24	-0.01	1	82
May-24 10,050	2.00	-	-	-	18.93	-0.01	-	4
May-24 10,100	3.00	-	-	-	18.63	-0.02	-	19
May-24 10,150	3.00	3.00	3.00	3.00	18.32	-0.02	1	2
May-24 10,200	4.00	-	-	-	18.02	-0.02	-	40
May-24 10,250	5.00	-	-	-	17.72	-0.03	-	3
May-24 10,300	6.00	-	-	-	17.41	-0.03	-	29
May-24 10,350	7.00	-	-	-	17.11	-0.04	-	100
May-24 10,400	9.00	-	-	-	16.80	-0.05	-	28
May-24 10,450	11.00	-	-	-	16.50	-0.06	-	11
May-24 10,500	13.00	14.00	18.00	14.00	16.20	-0.07	3	22
May-24 10,550	16.00	19.00	19.00	19.00	15.89	-0.08	1	3
May-24 10,600	19.00	22.00	24.00	22.00	15.59	-0.10	16	56
May-24 10,650	23.00	27.00	30.00	27.00	15.28	-0.12	3	121
May-24 10,700	28.00	34.00	45.00	34.00	14.98	-0.14	2	38
May-24 10,750	34.00	-	-	-	14.67	-0.16	-	5
May-24 10,800	42.00	53.00	65.00	52.00	14.37	-0.19	10	46
May-24 10,850	50.00	64.00	82.00	64.00	14.07	-0.23	3	4
May-24 10,900	60.00	79.00	100.00	79.00	13.76	-0.26	11	33
May-24 10,950	73.00	-	-	-	13.46	-0.31	-	1
May-24 11,000	87.00	89.00	100.00	89.00	13.15	-0.36	2	10,022
May-24 11,050	103.00	125.00	125.00	125.00	12.85	-0.41	1	3
May-24 11,100	122.00	133.00	160.00	133.00	12.55	-0.46	5	30
May-24 11,200	174.00	200.00	230.00	200.00	12.35	-0.58	4	15
May-24 11,300	238.00	-	-	-	12.28	-0.70	-	5
May-24 11,400	313.00	-	-	-	12.22	-0.79	-	1
May-24 11,500	397.00	-	-	-	12.15	-0.87	-	7
May-24 11,600	486.00	-	-	-	12.09	-0.92	-	4
Jun-24 5,200	-	-	-	-	42.44	-	-	54
Jun-24 5,300	-	-	-	-	41.94	-	-	2
Jun-24 5,600	-	-	-	-	40.44	-	-	2
Jun-24 5,700	-	-	-	-	39.94	-	-	3
Jun-24 6,000	-	-	-	-	38.44	-	-	2
Jun-24 6,300	-	-	-	-	36.94	-	-	5
Jun-24 6,500	-	-	-	-	35.94	-	-	2
Jun-24 6,700	-	-	-	-	34.94	-	-	2
Jun-24 6,800	-	-	-	-	34.44	-	-	1
Jun-24 7,000	-	-	-	-	33.44	-	-	5
Jun-24 7,200	-	-	-	-	32.44	-	-	4
Jun-24 7,300	-	-	-	-	31.95	-	-	11
Jun-24 7,400	-	-	-	-	31.45	-	-	5,017
Jun-24 7,500	-	-	-	-	30.95	-	-	9
Jun-24 7,600	-	-	-	-	30.45	-	-	3
Jun-24 7,700	-	-	-	-	29.95	-	-	6
Jun-24 7,800	-	-	-	-	29.45	-	-	2
Jun-24 7,900	-	-	-	-	28.95	-	-	11
Jun-24 8,000	-	-	-	-	28.45	-	-	513
Jun-24 8,100	1.00	-	-	-	27.95	-	-	4
Jun-24 8,200	1.00	-	-	-	27.45	-	-	9
Jun-24 8,300	1.00	-	-	-	26.95	-	-	6
Jun-24 8,400	1.00	-	-	-	26.45	-	-	8
Jun-24 8,500	1.00	-	-	-	25.95	-	-	23
Jun-24 8,600	2.00	-	-	-	25.45	-	-	5
Jun-24 8,700	2.00	-	-	-	24.95	-0.01	-	1
Jun-24 8,800	2.00	-	-	-	24.45	-0.01	-	17
Jun-24 8,900	3.00	-	-	-	23.95	-0.01	-	36
Jun-24 9,000	3.00	7.00	7.00	7.00	23.45	-0.01	1	25
Jun-24 9,100	4.00	-	-	-	22.95	-0.01	-	27
Jun-24 9,200	5.00	-	-	-	22.45	-0.01	-	6
Jun-24 9,300	6.00	-	-	-	21.95	-0.02	-	4
Jun-24 9,400	7.00	-	-	-	21.45	-0.02	-	8
Jun-24 9,500	9.00	-	-	-	20.95	-0.02	-	57
Jun-24 9,600	10.00	-	-	-	20.45	-0.03	-	504
Jun-24 9,700	13.00	-	-	-	19.95	-0.04	-	40
Jun-24 9,800	16.00	-	-	-	19.45	-0.04	-	305
Jun-24 9,900	19.00	-	-	-	18.96	-0.05	-	36
Jun-24 9,950	21.00	-	-	-	18.71	-0.06	-	20
Jun-24 10,000	23.00	-	-	-	18.46	-0.06	-	61
Jun-24 10,100	28.00	-	-	-	17.96	-0.08	-	25
Jun-24 10,150	31.00	38.00	38.00	38.00	17.71	-0.08	1	1
Jun-24 10,200	34.00	-	-	-	17.46	-0.09	-	37
Jun-24 10,250	38.00	-	-	-	17.21	-0.10	-	1
Jun-24 10,300	42.00	-	-	-	16.96	-0.11	-	64
Jun-24 10,400	51.00	-	-	-	16.46	-0.14	-	10
Jun-24 10,500	63.00	-	-	-	15.96	-0.16	-	30
Jun-24 10,550	69.00	-	-	-	15.71	-0.18	-	2
Jun-24 10,600	77.00	75.00	75.00	75.00	15.46	-0.20	26	37
Jun-24 10,650	85.00	-	-	-	15.21	-0.22	-	1
Jun-24 10,700	94.00	-	-	-	14.96	-0.24	-	7
Jun-24 10,750	103.00	-	-	-	14.71	-0.26	-	1
Jun-24 10,800	114.00	112.00	112.00	112.00	14.46	-0.28	3	20
Jun-24 10,850	126.00	156.00	156.00	156.00	14.21	-0.31	2	2
Jun-24 10,900	139.00	151.00	163.00	151.00	13.96	-0.33	6	18
Jun-24 11,000	169.00	175.00	180.00	175.00	13.46	-0.39	4	75
Jun-24 11,050	186.00	-	-	-	13.21	-0.42	-	2
Jun-24 11,100	205.00	200.00	276.00	200.00	12.96	-0.46	30	27
Jun-24 11,200	252.00	-	-	-	12.71	-0.53	-	21
Jun-24 11,300	309.00	307.00	307.00	307.00	12.64	-0.60	1	5
Jun-24 11,400	373.00	-	-	-	12.57	-0.66	-	11
Jun-24 11,500	443.00	-	-	-	12.50	-0.73	-	3
Jul-24 9,200	16.00	12.00	12.00	12.00	21.61	-0.03	3	3
Jul-24 10,250	76.00	-	-	-	16.61	-0.16	-	2
Jul-24 10,700	151.00	181.00	181.00	181.00	14.47	-0.30	1	1
Jul-24 10,750	164.00	194.00	194.00	194.00	14.24	-0.32	1	1
Jul-24 11,000	240.00	-	-	-	13.05	-0.44	-	18
Jul-24 11,500	530.00	-	-	-	12.39	-0.72	-	8
Sep-24 5,300	-	-	-	-	37.17	-	-	10
Sep-24 5,700	1.00	-	-	-	35.51	-	-	4
Sep-24 6,300	2.00	-	-	-	33.01	-	-	1
Sep-24 6,500	2.00	-	-	-	32.18	-	-	9
Sep-24 6,600	3.00	-	-	-	31.77	-	-	1
Sep-24 6,700	3.00	-	-	-	31.35	-	-	1
Sep-24 7,000	4.00	-	-	-	30.10	-0.01	-	7
Sep-24 7,100	5.00	-	-	-	29.69	-0.01	-	3
Sep-24 7,200	5.00	-	-	-	29.27	-0.01	-	5
Sep-24 7,300	6.00	-	-	-	28.85	-0.01	-	3
Sep-24 7,400	7.00	-	-	-	28.44	-0.01	-	5
Sep-24 7,500	8.00	-	-	-	28.02	-0.01	-	7
Sep-24 7,600	8.00	-	-	-	27.61	-0.01	-	5
Sep-24 7,700	9.00	-	-	-	27.19	-0.01	-	17
Sep-24 7,800	11.00	-	-	-	26.77	-0.01	-	503
Sep-24 7,900	12.00	-	-	-	26.36	-0.02	-	4
Sep-24 8,000	13.00	-	-	-	25.94	-0.02	-	39
Sep-24 8,100	15.00	-	-	-	25.53	-0.02	-	3
Sep-24 8,200	16.00	-	-	-	25.11	-0.02	-	2
Sep-24 8,300	18.00	-	-	-	24.70	-0.03	-	1
Sep-24 8,400	20.00	-	-	-	24.28	-0.03	-	2
Sep-24 8,500	22.00	-	-	-	23.86	-0.03	-	10
Sep-24 8,600	25.00	-	-	-	23.45	-0.04	-	10
Sep-24 8,700	27.00	-	-	-	23.03	-0.04	-	2
Sep-24 8,800	30.00	-	-	-	22.62	-0.04	-	2
Sep-24 9,000	37.00	-	-	-	21.78	-0.05	-	1
Sep-24 9,100	41.00	-	-	-	21.37	-0.06	-	3
Sep-24 9,200	46.00	-	-	-	20.95	-0.07	-	8
Sep-24 9,300	51.00	-	-	-	20.54	-0.07	-	40
Sep-24 9,400	56.00	-	-	-	20.12	-0.08	-	6
Sep-24 9,500	62.00	-	-	-	19.70	-0.09	-	10
Sep-24 9,600	69.00	-	-	-	19.29	-0.10	-	25
Sep-24 9,700	77.00	-	-	-	18.87	-0.11	-	50
Sep-24 9,800	85.00	-	-	-	18.46	-0.12	-	5
Sep-24 9,900	95.00	-	-	-	18.04	-0.14	-	109
Sep-24 10,000	105.00	-	-	-	17.63	-0.15	-	1,512
Sep-24 10,100	117.00	127.00	127.00	127.00	17.21	-0.17	2	5
Sep-24 10,200	130.00	142.00	142.00	142.00	16.79	-0.19	1	48
Sep-24 10,300	145.00	-	-	-	16.38	-0.21	-	15
Sep-24 10,400	161.00	-	-	-	15.96	-0.23	-	12
Sep-24 10,500	179.00	200.00	200.00	200.00	15.55	-0.26	1	9
Sep-24 10,600	200.00	211.00	215.00	211.00	15.13	-0.28	2	10
Sep-24 10,700	223.00	-	-	-	14.71	-0.31	-	5
Sep-24 10,800	248.00	-	-	-	14.30	-0.34	-	3
Sep-24 10,900	277.00	297.00	297.00	297.00	13.88	-0.38	1	3
Sep-24 11,000	309.00	-	-	-	13.47	-0.42	-	19
Sep-24 11,200	389.00	410.00	440.00	410.00	12.82	-0.50	5	6
Sep-24 11,500	560.00	-	-	-	12.51	-0.63	-	12
Sep-24 12,000	923.00	-	-	-	12.01	-0.81	-	4
Sep-24 12,200	1,091.00	-	-	-	11.80	-0.86	-	5
Dec-24 4,500	1.00	-	-	-	37.88	-	-	7
Dec-24 4,600	1.00	-	-	-	37.52	-	-	6
Dec-24 5,000	2.00	-	-	-	36.05	-	-	4
Dec-24 5,100	2.00	-	-	-	35.69	-	-	1
Dec-24 5,900	6.00	-	-	-	32.77	-0.01	-	1
Dec-24 6,200	8.00	-	-	-	31.67	-0.01	-	6
Dec-24 6,500	11.00	-	-	-	30.57	-0.01	-	3
Dec-24 6,600	12.00	-	-	-	30.21	-0.01	-	1
Dec-24 6,700	13.00	-	-	-	29.84	-0.01	-	1
Dec-24 6,900	16.00	-	-	-	29.11	-0.02	-	1
Dec-24 7,000	18.00	-	-	-	28.75	-0.02	-	505
Dec-24 7,100	19.00	-	-	-	28.38	-0.02	-	4
Dec-24 7,400	25.00	-	-	-	27.28	-0.02	-	4
Dec-24 7,500	27.00	-	-	-	26.92	-0.03	-	7,900
Dec-24 7,700	33.00	-	-	-	26.19	-0.03	-	2
Dec-24 7,800	35.00	-	-	-	25.82	-0.04	-	1
Dec-24 7,900	38.00	-	-	-	25.46	-0.04	-	34
Dec-24 8,000	42.00	-	-	-	25.09	-0.04	-	4,009
Dec-24 8,100	45.00	-	-	-	24.73	-0.05	-	3
Dec-24 8,200	49.00	-	-	-	24.36	-0.05	-	2,008
Dec-24 8,300	53.00	-	-	-	23.99	-0.05	-	5
Dec-24 8,400	57.00	-	-	-	23.63	-0.06	-	5,008
Dec-24 8,500	62.00	-	-	-	23.26	-0.06	-	4,081
Dec-24 8,600	67.00	67.00	67.00	67.00	22.90	-0.07	1	2
Dec-24 8,700	73.00	-	-	-	22.53	-0.07	-	2
Dec-24 8,800	79.00	78.00	78.00	78.00	22.17	-0.08	1	6
Dec-24 8,900	85.00	-	-	-	21.80	-0.09	-	4
Dec-24 9,000	92.00	-	-	-	21.44	-0.09	-	41
Dec-24 9,100	99.00	-	-	-	21.07	-0.10	-	6
Dec-24 9,200	107.00	-	-	-	20.71	-0.11	-	1,006
Dec-24 9,300	116.00	-	-	-	20.34	-0.12	-	3
Dec-24 9,400	125.00	-	-	-	19.97	-0.13	-	16
Dec-24 9,500	135.00	-	-	-	19.61	-0.14	-	12
Dec-24 9,600	146.00	-	-	-	19.24	-0.15	-	4
Dec-24 9,700	158.00	-	-	-	18.88	-0.16	-	1
Dec-24 9,800	170.00	-	-	-	18.51	-0.17	-	7
Dec-24 9,900	184.00	-	-	-	18.15	-0.19	-	12
Dec-24 10,000	199.00	-	-	-	17.78	-0.20	-	23
Dec-24 10,100	215.00	-	-	-	17.42	-0.22	-	3
Dec-24 10,200	232.00	-	-	-	17.05	-0.24	-	14
Dec-24 10,300	251.00	250.00	250.00	250.00	16.69	-0.26	1	8
Dec-24 10,400	271.00	-	-	-	16.32	-0.28	-	7
Dec-24 10,500	293.00	301.00	301.00	301.00	15.95	-0.30	1	23,541
Dec-24 10,600	317.00	327.00	327.00	327.00	15.59	-0.32	1	3
Dec-24 10,700	343.00	352.00	352.00	352.00	15.22	-0.34	1	3
Dec-24 10,800	371.00	-	-	-	14.86	-0.37	-	2
Dec-24 11,000	435.00	-	-	-	14.13	-0.43	-	21
Dec-24 11,100	471.00	-	-	-	13.76	-0.46	-	4
Dec-24 11,200	515.00	535.00	535.00	535.00	13.57	-0.49	1	9
Dec-24 11,400	619.00	-	-	-	13.33	-0.55	-	1
Dec-24 11,500	676.00	-	-	-	13.20	-0.59	-	25
Dec-24 11,600	736.00	773.00	775.00	773.00	13.08	-0.62	2	2
Dec-24 12,600	1,488.00	-	-	-	11.85	-0.87	-	12
Mar-25 7,700	58.00	-	-	-	25.23	-0.05	-	3
Mar-25 8,200	83.00	-	-	-	23.62	-0.07	-	4
Mar-25 8,500	102.00	-	-	-	22.65	-0.08	-	32
Mar-25 8,600	109.00	-	-	-	22.33	-0.09	-	64
Mar-25 8,900	133.00	-	-	-	21.36	-0.11	-	1
Mar-25 9,200	162.00	-	-	-	20.39	-0.13	-	2
Mar-25 9,600	211.00	-	-	-	19.10	-0.17	-	1
Mar-25 9,900	256.00	-	-	-	18.13	-0.21	-	1
Mar-25 10,000	274.00	-	-	-	17.81	-0.23	-	3
Mar-25 10,100	292.00	-	-	-	17.48	-0.24	-	1
Mar-25 10,500	378.00	-	-	-	16.19	-0.31	-	6
Mar-25 10,600	404.00	-	-	-	15.87	-0.33	-	4
Mar-25 10,800	460.00	-	-	-	15.23	-0.37	-	1
Mar-25 11,000	524.00	-	-	-	14.58	-0.42	-	3
Mar-25 11,200	601.00	-	-	-	14.04	-0.47	-	1
Mar-25 11,300	650.00	-	-	-	13.94	-0.50	-	3
Mar-25 11,500	757.00	-	-	-	13.75	-0.55	-	2
Jun-25 7,000	49.00	-	-	-	25.92	-0.04	-	500
Jun-25 7,700	82.00	-	-	-	23.92	-0.06	-	1
Jun-25 9,000	192.00	-	-	-	20.19	-0.14	-	1
Jun-25 9,700	294.00	-	-	-	18.18	-0.21	-	1
Dec-25 6,600	40.00	-	-	-	22.92	-0.03	-	2
Dec-25 7,000	57.00	-	-	-	22.14	-0.04	-	711
Dec-25 7,600	92.00	-	-	-	20.97	-0.06	-	2
Dec-25 8,600	187.00	-	-	-	19.03	-0.12	-	5,000
Dec-25 9,400	312.00	-	-	-	17.47	-0.20	-	1
Dec-25 10,600	626.00	-	-	-	15.14	-0.37	-	18,000
Dec-26 8,600	347.00	-	-	-	18.47	-0.17	-	1,250

STOCK OPTIONS

	Previous Close	104.90		26/04/24
	ACCIONA Close	109.20		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 115.00	0.84	-	-	-	25.76	0.22	-	4
Jun-24 115.00	2.23	-	-	-	24.54	0.33	-	2
Jun-24 120.00	1.02	-	-	-	23.86	0.19	-	6
Jun-24 125.00	0.38	-	-	-	23.17	0.08	-	2
Jun-24 130.00	0.11	-	-	-	22.48	0.03	-	1
Jun-24 135.00	0.03	-	-	-	21.80	0.01	-	2
Jun-24 140.00	-	-	-	-	21.11	-	-	16
Jun-24 145.00	-	-	-	-	20.42	-	-	6
Jun-24 150.00	-	-	-	-	19.74	-	-	5
Jun-24 155.00	-	-	-	-	19.05	-	-	15
Jun-24 160.00	-	-	-	-	18.36	-	-	5
Sep-24 110.00	5.48	-	-	-	25.02	0.51	-	1
Sep-24 115.00	3.48	-	-	-	24.44	0.37	-	1
Sep-24 120.00	2.08	-	-	-	23.86	0.25	-	12
Sep-24 125.00	1.17	-	-	-	23.28	0.16	-	1
Sep-24 135.00	0.30	-	-	-	22.12	0.05	-	1
Sep-24 145.00	0.05	-	-	-	20.96	0.01	-	10
Sep-24 150.00	0.02	-	-	-	20.38	-	-	10
Sep-24 155.00	-	-	-	-	19.80	-	-	10
Sep-24 160.00	-	-	-	-	19.22	-	-	5
Dec-24 100.00	12.99	-	-	-	26.74	0.71	-	2
Dec-24 140.00	0.68	-	-	-	22.48	0.08	-	2
Dec-24 145.00	0.40	-	-	-	22.10	0.05	-	5
Dec-24 170.00	0.01	-	-	-	20.19	-	-	5
Mar-25 120.00	5.08	-	-	-	23.55	0.36	-	2
Mar-25 125.00	3.77	-	-	-	23.27	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 98.00	0.22	-	-	-	30.31	-0.06	-	3
May-24 100.00	0.36	-	-	-	29.45	-0.10	-	3
May-24 105.00	1.13	-	-	-	27.30	-0.25	-	2
May-24 110.00	2.99	-	-	-	25.38	-0.53	-	3
Jun-24 82.00	0.05	-	-	-	32.78	-0.01	-	3
Jun-24 86.00	0.11	-	-	-	31.48	-0.02	-	6
Jun-24 88.00	0.16	-	-	-	30.82	-0.03	-	10
Jun-24 92.00	0.32	-	-	-	29.52	-0.06	-	21
Jun-24 96.00	0.61	-	-	-	28.21	-0.10	-	2
Jun-24 105.00	2.29	-	-	-	25.27	-0.31	-	5
Jun-24 110.00	4.22	-	-	-	23.79	-0.50	-	7
Jun-24 115.00	7.22	-	-	-	23.10	-0.70	-	2
Jun-24 120.00	11.17	-	-	-	22.42	-0.86	-	5
Jun-24 125.00	15.81	-	-	-	21.73	-0.98	-	5
Sep-24 82.00	0.65	-	-	-	28.96	-0.07	-	13
Sep-24 86.00	1.00	-	-	-	27.92	-0.10	-	10
Sep-24 88.00	1.25	-	-	-	27.40	-0.13	-	16
Sep-24 92.00	1.87	-	-	-	26.36	-0.18	-	79
Sep-24 98.00	3.25	-	-	-	24.81	-0.29	-	2
Sep-24 115.00	11.73	-	-	-	21.23	-0.73	-	1
Sep-24 130.00	24.79	-	-	-	19.49	-0.97	-	3
Dec-24 82.00	1.21	-	-	-	27.64	-0.10	-	19
Dec-24 90.00	2.43	-	-	-	25.98	-0.18	-	4
Dec-24 100.00	5.06	-	-	-	23.90	-0.34	-	1
Dec-24 105.00	6.99	-	-	-	22.86	-0.45	-	1
Dec-24 110.00	9.49	-	-	-	21.93	-0.56	-	5
Dec-24 115.00	12.71	-	-	-	21.55	-0.67	-	6
Dec-24 130.00	25.09	-	-	-	20.40	-0.92	-	2
Mar-25 86.00	2.36	-	-	-	26.04	-0.16	-	1
Mar-25 115.00	13.64	-	-	-	21.83	-0.63	-	1

	Previous Close	18.76		26/04/24
	ACCIONA ENERGIA Close	19.27		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 21.00	0.07	-	-	-	27.97	0.11	-	10
May-24 22.00	0.01	-	-	-	27.45	0.03	-	1
Jun-24 22.00	0.08	-	-	-	25.20	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 18.50	0.65	-	-	-	28.45	-0.40	-	1
Jun-24 21.00	2.26	-	-	-	26.57	-0.83	-	15
Jun-24 22.00	3.14	-	-	-	26.28	-0.92	-	15
Jun-24 23.00	4.09	-	-	-	25.98	-0.97	-	67
Jun-24 24.00	5.07	-	-	-	25.69	-0.99	-	5
Jun-24 26.00	7.05	-	-	-	25.10	-1.00	-	6
Dec-24 25.00	6.20	-	-	-	28.47	-0.90	-	12

	Previous Close	10.14		26/04/24
	ACERINOX Close	10.13		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.75	0.48	-	-	-	23.67	0.77	-	15
May-24 10.00	0.31	-	-	-	22.85	0.62	-	12
May-24 10.50	0.09	-	-	-	21.88	0.27	-	17
Jun-24 9.75	0.61	-	-	-	22.43	0.71	-	21
Jun-24 10.00	0.45	-	-	-	21.80	0.60	-	36
Jun-24 10.50	0.21	-	-	-	20.68	0.37	-	204
Jun-24 11.00	0.07	-	-	-	19.61	0.17	-	127
Jun-24 11.50	0.02	-	-	-	18.54	0.05	-	9
Jun-24 12.00	-	-	-	-	17.47	0.01	-	5
Sep-24 9.50	0.90	-	-	-	22.44	0.74	-	5
Sep-24 9.75	0.73	-	-	-	21.90	0.67	-	6
Sep-24 10.00	0.58	-	-	-	21.37	0.58	-	2
Sep-24 10.50	0.33	-	-	-	20.38	0.41	-	34
Sep-24 11.00	0.17	-	-	-	19.43	0.25	-	120
Dec-24 10.00	0.74	-	-	-	22.04	0.56	-	5
Dec-24 10.50	0.50	-	-	-	21.13	0.44	-	4
Dec-24 11.00	0.32	-	-	-	20.24	0.32	-	3
Dec-24 11.50	0.18	-	-	-	19.36	0.22	-	5
Dec-24 12.50	0.04	-	-	-	17.58	0.07	-	5
Dec-25 9.00	1.67	-	-	-	26.86	0.69	-	2
Dec-25 9.50	1.39	-	-	-	26.40	0.62	-	25
Dec-25 9.75	1.27	-	-	-	26.17	0.59	-	25
Mar-26 10.50	0.98	-	-	-	26.04	0.49	-	80
Jun-27 10.00	1.50	-	-	-	29.46	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.75	-	-	-	-	29.52	-0.02	-	7
May-24 9.00	0.01	-	-	-	28.70	-0.04	-	1
May-24 9.25	0.02	-	-	-	27.89	-0.08	-	20
May-24 9.50	0.05	-	-	-	27.07	-0.15	-	36
May-24 9.75	0.10	-	-	-	26.26	-0.25	-	17
May-24 10.00	0.18	-	-	-	25.44	-0.39	-	7
Jun-24 7.25	-	-	-	-	29.41	-	-	15
Jun-24 7.50	-	-	-	-	28.77	-	-	40
Jun-24 7.75	-	-	-	-	28.14	-0.01	-	40
Jun-24 8.00	-	-	-	-	27.51	-0.01	-	65
Jun-24 8.25	0.01	-	-	-	26.87	-0.02	-	2
Jun-24 8.75	0.03	-	-	-	25.61	-0.06	-	21
Jun-24 9.00	0.05	-	-	-	24.97	-0.09	-	26
Jun-24 9.25	0.08	-	-	-	24.34	-0.15	-	9
Jun-24 9.50	0.12	-	-	-	23.71	-0.22	-	80
Jun-24 9.75	0.19	-	-	-	23.07	-0.30	-	7
Jun-24 10.00	0.27	-	-	-	22.44	-0.41	-	40
Jun-24 10.50	0.53	-	-	-	21.32	-0.64	-	10
Jun-24 11.00	0.90	-	-	-	20.25	-0.86	-	1
Sep-24 7.25	0.02	-	-	-	27.10	-0.03	-	2
Sep-24 7.50	0.03	-	-	-	26.57	-0.04	-	1
Sep-24 8.50	0.11	-	-	-	24.43	-0.14	-	10
Sep-24 8.75	0.16	-	-	-	23.89	-0.18	-	1
Sep-24 9.00	0.20	-	-	-	23.36	-0.23	-	26
Sep-24 9.25	0.27	-	-	-	22.82	-0.28	-	30
Sep-24 9.50	0.35	-	-	-	22.29	-0.35	-	10
Sep-24 9.75	0.45	-	-	-	21.75	-0.42	-	1
Sep-24 10.50	0.84	-	-	-	20.23	-0.65	-	10
Sep-24 12.00	2.09	-	-	-	17.37	-0.97	-	10
Sep-24 13.00	3.07	-	-	-	15.46	-1.00	-	1
Dec-24 7.50	0.06	-	-	-	25.39	-0.06	-	100
Dec-24 8.00	0.11	-	-	-	24.44	-0.11	-	4
Dec-24 8.25	0.14	-	-	-	23.96	-0.13	-	1
Dec-24 8.50	0.18	-	-	-	23.48	-0.17	-	15
Dec-24 8.75	0.23	-	-	-	23.00	-0.21	-	5
Dec-24 9.00	0.29	-	-	-	22.53	-0.25	-	24
Dec-24 9.25	0.36	-	-	-	22.05	-0.30	-	12
Dec-24 9.50	0.45	-	-	-	21.57	-0.35	-	14
Dec-24 10.00	0.65	-	-	-	20.62	-0.48	-	441
Dec-24 10.50	0.92	-	-	-	19.71	-0.61	-	1
Dec-24 12.50	2.57	-	-	-	16.16	-0.98	-	2
Mar-25 8.50	0.28	-	-	-	22.33	-0.22	-	2
Mar-25 13.50	3.62	-	-	-	14.82	-0.99	-	1
Dec-25 11.00	1.73	-	-	-	18.59	-0.68	-	25

	Previous Close	37.70		26/04/24
	ACS Close	37.82		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 40.00	0.16	-	-	-	21.55	0.16	-	10
Jun-24 28.00	10.00	-	-	-	30.56	1.00	-	1
Jun-24 31.00	7.05	-	-	-	27.62	0.97	-	25
Jun-24 32.00	6.09	-	-	-	26.64	0.96	-	41
Jun-24 33.00	5.15	-	-	-	25.67	0.93	-	2
Jun-24 35.00	3.38	-	-	-	23.71	0.83	-	2
Jun-24 36.00	2.58	-	-	-	22.73	0.75	-	1
Jun-24 40.00	0.49	-	-	-	19.89	0.28	-	25
Jun-24 41.00	0.26	-	-	-	19.41	0.17	-	2
Jun-24 42.00	0.13	-	-	-	18.92	0.10	-	3
Jun-24 44.00	0.02	-	-	-	17.95	0.02	-	1
Sep-24 29.00	9.05	-	-	-	28.00	0.98	-	2
Sep-24 31.00	7.13	-	-	-	26.38	0.96	-	3
Sep-24 34.00	4.42	-	-	-	23.95	0.84	-	1
Sep-24 36.00	2.86	-	-	-	22.33	0.70	-	25
Sep-24 37.00	2.19	-	-	-	21.51	0.61	-	50
Sep-24 38.00	1.62	-	-	-	20.80	0.51	-	27
Sep-24 39.00	1.18	-	-	-	20.51	0.41	-	6
Sep-24 40.00	0.85	-	-	-	20.22	0.32	-	25
Sep-24 41.00	0.58	-	-	-	19.93	0.24	-	16
Sep-24 42.00	0.38	-	-	-	19.63	0.17	-	5
Dec-24 27.00	11.03	-	-	-	29.35	0.99	-	1
Dec-24 31.00	7.25	-	-	-	26.32	0.91	-	25
Dec-24 32.00	6.37	-	-	-	25.56	0.87	-	1,500
Dec-24 34.00	4.74	-	-	-	24.05	0.77	-	9
Dec-24 35.00	4.00	-	-	-	23.29	0.71	-	1,500
Dec-24 36.00	3.32	-	-	-	22.53	0.64	-	1
Dec-24 39.00	1.75	-	-	-	20.83	0.43	-	5
Dec-24 40.00	1.37	-	-	-	20.55	0.36	-	11
Dec-24 41.00	1.08	-	-	-	20.28	0.31	-	31
Dec-24 44.00	0.46	-	-	-	19.46	0.16	-	1
Mar-25 35.00	4.32	-	-	-	23.40	0.68	-	50
Mar-25 39.00	2.16	-	-	-	21.22	0.45	-	50
Mar-25 40.00	1.77	-	-	-	20.97	0.39	-	1
Mar-25 41.00	1.46	-	-	-	20.73	0.34	-	2
Mar-25 45.00	0.58	-	-	-	19.74	0.17	-	1
Dec-25 33.00	6.30	-	-	-	25.17	0.72	-	3
Dec-25 35.00	5.04	-	-	-	24.08	0.64	-	25
Dec-25 36.00	4.48	-	-	-	23.53	0.60	-	25
Dec-25 37.00	3.92	-	-	-	22.99	0.56	-	25
Dec-25 38.00	3.44	-	-	-	22.50	0.52	-	25
Dec-25 39.00	3.04	-	-	-	22.27	0.48	-	25
Dec-25 40.00	2.64	-	-	-	22.04	0.44	-	25
Dec-25 41.00	2.31	-	-	-	21.81	0.40	-	25
Mar-26 35.00	5.22	-	-	-	24.35	0.63	-	25
Mar-26 36.00	4.67	-	-	-	23.81	0.60	-	25
Mar-26 37.00	4.11	-	-	-	23.27	0.56	-	25
Mar-26 38.00	3.64	-	-	-	22.79	0.52	-	25
Mar-26 39.00	3.25	-	-	-	22.57	0.48	-	25
Jun-27 28.00	10.32	-	-	-	27.76	0.89	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 33.00	0.02	-	-	-	28.92	-0.02	-	1
May-24 35.00	0.11	-	-	-	26.05	-0.10	-	6
May-24 36.00	0.23	-	-	-	24.61	-0.18	-	21
May-24 37.00	0.46	-	-	-	23.18	-0.33	-	20
May-24 38.00	0.86	-	-	-	21.91	-0.51	-	13
May-24 40.00	2.26	-	-	-	20.89	-0.87	-	1
May-24 41.00	3.19	-	-	-	20.37	-0.97	-	2
May-24 42.00	4.18	-	-	-	19.86	-1.00	-	1
Jun-24 17.50	-	-	-	-	40.71	-	-	25
Jun-24 18.00	-	-	-	-	40.22	-	-	25
Jun-24 18.50	-	-	-	-	39.73	-	-	25
Jun-24 19.00	-	-	-	-	39.24	-	-	50
Jun-24 19.50	-	-	-	-	38.75	-	-	50
Jun-24 20.00	-	-	-	-	38.26	-	-	60
Jun-24 28.00	0.01	-	-	-	30.44	-	-	3
Jun-24 29.00	0.01	-	-	-	29.46	-0.01	-	4
Jun-24 31.00	0.04	-	-	-	27.50	-0.03	-	221
Jun-24 32.00	0.07	-	-	-	26.52	-0.04	-	107
Jun-24 33.00	0.13	-	-	-	25.55	-0.07	-	6
Jun-24 34.00	0.21	-	-	-	24.57	-0.11	-	31
Jun-24 35.00	0.34	-	-	-	23.59	-0.17	-	33
Jun-24 36.00	0.54	-	-	-	22.61	-0.26	-	157
Jun-24 37.00	0.82	-	-	-	21.63	-0.36	-	51
Jun-24 38.00	1.23	-	-	-	20.74	-0.49	-	50
Jun-24 39.00	1.79	-	-	-	20.26	-0.62	-	50
Jun-24 40.00	2.47	-	-	-	19.77	-0.75	-	30
Sep-24 27.00	0.12	-	-	-	29.33	-0.04	-	1
Sep-24 28.00	0.16	-	-	-	28.52	-0.05	-	3
Sep-24 30.00	0.32	-	-	-	26.90	-0.10	-	11
Sep-24 31.00	0.44	-	-	-	26.09	-0.13	-	276
Sep-24 32.00	0.58	-	-	-	25.28	-0.17	-	80
Sep-24 33.00	0.77	-	-	-	24.47	-0.22	-	8
Sep-24 35.00	1.30	-	-	-	22.85	-0.34	-	25
Sep-24 36.00	1.66	-	-	-	22.04	-0.42	-	1
Sep-24 38.00	2.62	-	-	-	20.51	-0.59	-	250
Dec-24 22.00	0.06	-	-	-	32.15	-0.02	-	20
Dec-24 27.00	0.27	-	-	-	28.36	-0.07	-	50
Dec-24 28.00	0.35	-	-	-	27.60	-0.08	-	25
Dec-24 29.00	0.45	-	-	-	26.85	-0.11	-	50
Dec-24 30.00	0.57	-	-	-	26.09	-0.13	-	67
Dec-24 31.00	0.72	-	-	-	25.33	-0.17	-	56
Dec-24 32.00	0.90	-	-	-	24.57	-0.20	-	30
Dec-24 33.00	1.12	-	-	-	23.81	-0.25	-	8
Dec-24 34.00	1.37	-	-	-	23.06	-0.30	-	25
Dec-24 35.00	1.68	-	-	-	22.30	-0.35	-	3
Dec-24 36.00	2.03	-	-	-	21.54	-0.41	-	103
Dec-24 37.00	2.45	-	-	-	20.78	-0.48	-	25
Dec-24 38.00	2.93	-	-	-	20.11	-0.56	-	127
Dec-24 40.00	4.23	-	-	-	19.56	-0.70	-	2
Mar-25 22.00	0.11	-	-	-	30.33	-0.03	-	20
Mar-25 27.00	0.42	-	-	-	26.98	-0.09	-	32
Mar-25 30.00	0.82	-	-	-	24.97	-0.16	-	21
Mar-25 35.00	2.05	-	-	-	21.62	-0.36	-	3
Jun-25 25.00	0.36	-	-	-	27.58	-0.07	-	10
Jun-25 30.00	1.01	-	-	-	24.63	-0.18	-	1
Jun-25 31.00	1.19	-	-	-	24.04	-0.21	-	4
Jun-25 34.00	1.99	-	-	-	22.27	-0.32	-	2
Sep-25 27.00	0.81	-	-	-	25.37	-0.14	-	1
Sep-25 33.00	2.22	-	-	-	22.04	-0.33	-	25
Sep-25 34.00	2.55	-	-	-	21.48	-0.37	-	25
Sep-25 35.00	2.95	-	-	-	20.93	-0.41	-	100
Sep-25 36.00	3.37	-	-	-	20.37	-0.46	-	25
Sep-25 39.00	4.93	-	-	-	19.07	-0.61	-	25
Dec-25 25.00	0.67	-	-	-	26.19	-0.10	-	20
Dec-25 28.00	1.13	-	-	-	24.55	-0.17	-	25
Dec-25 29.00	1.32	-	-	-	24.00	-0.20	-	25
Dec-25 30.00	1.56	-	-	-	23.45	-0.23	-	25
Dec-25 31.00	1.81	-	-	-	22.91	-0.26	-	25
Dec-25 32.00	2.09	-	-	-	22.36	-0.29	-	25
Dec-25 33.00	2.41	-	-	-	21.81	-0.33	-	25
Dec-25 34.00	2.74	-	-	-	21.27	-0.37	-	25
Dec-25 35.00	3.14	-	-	-	20.72	-0.41	-	25
Dec-25 36.00	3.56	-	-	-	20.17	-0.46	-	25
Dec-25 37.00	4.00	-	-	-	19.63	-0.50	-	25
Dec-25 38.00	4.53	-	-	-	19.14	-0.55	-	25
Mar-26 28.00	1.27	-	-	-	24.09	-0.18	-	25
Mar-26 29.00	1.50	-	-	-	23.55	-0.21	-	25
Mar-26 31.00	1.97	-	-	-	22.48	-0.26	-	25
Mar-26 32.00	2.29	-	-	-	21.94	-0.30	-	25
Mar-26 33.00	2.60	-	-	-	21.40	-0.33	-	25
Mar-26 34.00	2.92	-	-	-	20.86	-0.37	-	25
Jun-26 30.00	1.78	-	-	-	22.11	-0.24	-	25
Jun-26 31.00	2.01	-	-	-	21.58	-0.27	-	25
Jun-26 34.00	2.96	-	-	-	19.99	-0.37	-	10
Dec-26 23.00	0.81	-	-	-	24.93	-0.11	-	201
Dec-26 24.00	0.97	-	-	-	24.41	-0.13	-	25
Dec-26 25.00	1.14	-	-	-	23.89	-0.15	-	25
Dec-26 27.00	1.52	-	-	-	22.85	-0.19	-	25
Dec-26 28.00	1.74	-	-	-	22.33	-0.22	-	75
Dec-26 29.00	1.97	-	-	-	21.81	-0.24	-	75
Dec-26 34.00	3.58	-	-	-	19.21	-0.41	-	25
Dec-26 35.00	3.96	-	-	-	18.69	-0.45	-	200
Jun-27 22.00	0.83	-	-	-	24.98	-0.10	-	207
Jun-27 24.00	1.16	-	-	-	24.01	-0.14	-	25
Jun-27 28.00	1.98	-	-	-	22.07	-0.23	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	3.86	-	-	-	23.29	0.65	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	1.61	-	-	-	22.30	-0.33	-	1

	Previous Close	174.50		26/04/24
	AENA Close	175.80		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 180.00	0.40	-	-	-	17.42	0.17	-	1
Jun-24 150.00	25.91	-	-	-	25.30	1.00	-	2
Jun-24 180.00	1.31	-	-	-	17.87	0.22	-	5
Jun-24 185.00	0.50	-	-	-	17.12	0.10	-	1
Sep-24 150.00	25.89	-	-	-	24.46	1.00	-	1
Sep-24 165.00	12.37	-	-	-	21.21	0.71	-	4
Sep-24 170.00	9.02	-	-	-	20.13	0.54	-	5
Sep-24 180.00	4.29	-	-	-	18.33	0.35	-	5
Sep-24 185.00	2.75	-	-	-	17.68	0.25	-	5
Dec-24 175.00	9.13	-	-	-	18.99	0.49	-	5
Dec-24 180.00	7.01	-	-	-	18.49	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 160.00	0.62	-	-	-	20.49	-0.14	-	1
May-24 165.00	1.61	-	-	-	18.91	-0.32	-	150
May-24 175.00	7.13	-	-	-	15.74	-0.85	-	125
Jun-24 98.00	-	-	-	-	33.65	-	-	1
Jun-24 120.00	-	-	-	-	27.86	-	-	1
Jun-24 135.00	0.04	-	-	-	23.90	-0.01	-	12
Jun-24 140.00	0.08	-	-	-	22.59	-0.01	-	154
Jun-24 150.00	0.34	-	-	-	19.95	-0.06	-	65
Jun-24 155.00	0.68	-	-	-	18.63	-0.11	-	1
Jun-24 160.00	1.33	-	-	-	17.31	-0.20	-	5
Jun-24 165.00	2.46	-	-	-	16.00	-0.34	-	2
Sep-24 115.00	0.08	-	-	-	26.93	-0.01	-	1
Sep-24 120.00	0.13	-	-	-	25.85	-0.01	-	1
Sep-24 125.00	0.21	-	-	-	24.77	-0.02	-	5
Sep-24 135.00	0.48	-	-	-	22.61	-0.05	-	5
Sep-24 155.00	2.21	-	-	-	18.29	-0.19	-	8
Sep-24 170.00	6.37	-	-	-	15.04	-0.49	-	1
Dec-24 165.00	6.24	-	-	-	16.91	-0.38	-	1

	Previous Close	8.47		26/04/24
	ALMIRALL Close	8.57		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.50	0.33	-	-	-	33.84	0.57	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.00	0.22	-	-	-	30.34	-0.31	-	3
Jun-24 9.00	0.76	-	-	-	29.61	-0.70	-	21
Jun-24 9.50	1.15	-	-	-	28.89	-0.85	-	20
Dec-24 8.00	0.49	-	-	-	27.59	-0.35	-	12

	Previous Close	59.20		26/04/24
	AMADEUS Close	59.64		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 60.00	1.41	-	-	-	26.26	0.49	-	4
May-24 62.00	0.65	-	-	-	25.77	0.29	-	3
May-24 64.00	0.25	-	-	-	25.28	0.14	-	4
May-24 68.00	0.02	-	-	-	24.29	0.01	-	49
Jun-24 48.00	12.11	-	-	-	35.30	0.95	-	25
Jun-24 50.00	10.22	-	-	-	33.39	0.93	-	2
Jun-24 52.00	8.38	-	-	-	31.48	0.89	-	25
Jun-24 58.00	3.50	-	-	-	25.75	0.65	-	500
Jun-24 60.00	2.27	-	-	-	24.11	0.52	-	25
Jun-24 64.00	0.81	0.77	0.77	0.77	23.33	0.26	1	2
Jun-24 66.00	0.42	-	-	-	22.94	0.15	-	25
Jun-24 68.00	0.20	-	-	-	22.54	0.09	-	300
Jun-24 70.00	0.09	-	-	-	22.15	0.04	-	7
Jun-24 72.00	0.03	-	-	-	21.76	0.02	-	1
Jun-24 74.00	0.01	-	-	-	21.37	0.01	-	1
Jun-24 78.00	-	-	-	-	20.59	-	-	1
Jun-24 80.00	-	-	-	-	20.20	-	-	25
Jun-24 82.00	-	-	-	-	19.81	-	-	25
Jul-24 70.00	0.16	-	-	-	21.42	0.06	-	1
Sep-24 45.00	15.28	-	-	-	34.82	0.94	-	25
Sep-24 56.00	6.03	-	-	-	26.77	0.69	-	50
Sep-24 58.00	4.70	-	-	-	25.30	0.61	-	25
Sep-24 60.00	3.52	-	-	-	24.03	0.52	-	7
Sep-24 62.00	2.62	-	-	-	23.63	0.43	-	50
Sep-24 64.00	1.88	-	-	-	23.22	0.35	-	26
Sep-24 66.00	1.33	-	-	-	22.82	0.27	-	9
Sep-24 68.00	0.91	-	-	-	22.42	0.20	-	26
Sep-24 70.00	0.59	-	-	-	22.02	0.15	-	71
Sep-24 72.00	0.36	-	-	-	21.61	0.10	-	25
Sep-24 74.00	0.21	-	-	-	21.21	0.06	-	50
Sep-24 76.00	0.12	-	-	-	20.81	0.04	-	50
Sep-24 78.00	0.06	-	-	-	20.41	0.02	-	51
Sep-24 80.00	0.03	-	-	-	20.00	0.01	-	75
Sep-24 82.00	0.01	-	-	-	19.60	0.01	-	25
Dec-24 41.00	19.44	-	-	-	35.57	0.93	-	25
Dec-24 42.00	18.53	-	-	-	34.98	0.92	-	25
Dec-24 49.00	12.55	-	-	-	30.83	0.83	-	25
Dec-24 50.00	11.75	-	-	-	30.24	0.81	-	25
Dec-24 58.00	5.98	-	-	-	25.50	0.61	-	25
Dec-24 60.00	4.81	-	-	-	24.46	0.55	-	775
Dec-24 62.00	3.85	-	-	-	24.06	0.48	-	25
Dec-24 64.00	3.08	-	-	-	23.65	0.41	-	25
Dec-24 66.00	2.37	-	-	-	23.25	0.35	-	25
Dec-24 68.00	1.81	-	-	-	22.85	0.29	-	25
Dec-24 70.00	1.35	-	-	-	22.45	0.23	-	1,262
Dec-24 72.00	0.96	-	-	-	22.04	0.18	-	25
Dec-24 74.00	0.69	-	-	-	21.64	0.14	-	100
Dec-24 76.00	0.47	-	-	-	21.24	0.10	-	25
Dec-24 78.00	0.31	-	-	-	20.84	0.07	-	10
Dec-24 80.00	0.20	-	-	-	20.43	0.05	-	8
Dec-24 82.00	0.12	-	-	-	20.03	0.03	-	1
Mar-25 38.00	22.37	-	-	-	35.38	0.94	-	25
Mar-25 39.00	21.46	-	-	-	34.89	0.94	-	25
Mar-25 40.00	20.56	-	-	-	34.40	0.93	-	25
Mar-25 44.00	17.12	-	-	-	32.43	0.88	-	25
Mar-25 64.00	3.91	-	-	-	24.01	0.44	-	25
Mar-25 70.00	2.02	-	-	-	23.00	0.28	-	75
Mar-25 72.00	1.61	-	-	-	22.67	0.24	-	60
Mar-25 74.00	1.22	-	-	-	22.33	0.19	-	50
Mar-25 78.00	0.68	-	-	-	21.66	0.12	-	25
Mar-25 82.00	0.35	-	-	-	20.99	0.07	-	53
Jun-25 56.00	8.85	-	-	-	26.29	0.67	-	3
Jun-25 60.00	6.46	-	-	-	24.56	0.57	-	6
Jun-25 74.00	1.79	-	-	-	22.37	0.24	-	50
Jun-25 76.00	1.39	-	-	-	22.06	0.20	-	25
Jun-25 78.00	1.12	-	-	-	21.75	0.17	-	25
Sep-25 64.00	5.23	-	-	-	24.33	0.48	-	25
Dec-25 72.00	3.36	-	-	-	23.48	0.34	-	25
Dec-25 76.00	2.42	-	-	-	22.90	0.27	-	25
Dec-25 78.00	2.02	-	-	-	22.61	0.23	-	50
Dec-25 80.00	1.65	-	-	-	22.32	0.20	-	50
Dec-25 82.00	1.39	-	-	-	22.03	0.18	-	50
Jun-26 80.00	2.75	-	-	-	23.53	0.27	-	1
Dec-26 58.00	11.30	-	-	-	28.18	0.63	-	25
Dec-26 72.00	5.79	-	-	-	25.82	0.42	-	25
Jun-27 52.00	15.80	-	-	-	31.35	0.71	-	25
Jun-27 58.00	12.68	-	-	-	29.77	0.64	-	25
Jun-27 62.00	10.88	-	-	-	29.00	0.59	-	50
Jun-27 66.00	9.33	-	-	-	28.42	0.54	-	25
Jun-27 68.00	8.65	-	-	-	28.13	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 46.00	0.01	-	-	-	43.86	-0.01	-	3
May-24 48.00	0.03	-	-	-	41.35	-0.01	-	2
May-24 50.00	0.06	-	-	-	38.83	-0.03	-	4
May-24 52.00	0.12	-	-	-	36.32	-0.05	-	34
May-24 54.00	0.24	-	-	-	33.80	-0.10	-	28
May-24 56.00	0.47	-	-	-	31.29	-0.18	-	450
May-24 68.00	8.36	-	-	-	24.65	-1.00	-	25
May-24 74.00	14.36	-	-	-	23.18	-1.00	-	25
Jun-24 37.00	0.01	-	-	-	45.69	-	-	13
Jun-24 40.00	0.02	-	-	-	42.82	-0.01	-	1
Jun-24 42.00	0.04	-	-	-	40.91	-0.01	-	25
Jun-24 43.00	0.05	-	-	-	39.95	-0.01	-	26
Jun-24 44.00	0.06	-	-	-	39.00	-0.02	-	25
Jun-24 45.00	0.08	-	-	-	38.04	-0.02	-	1
Jun-24 46.00	0.10	-	-	-	37.09	-0.03	-	25
Jun-24 47.00	0.13	-	-	-	36.13	-0.04	-	25
Jun-24 48.00	0.17	-	-	-	35.17	-0.05	-	25
Jun-24 49.00	0.21	-	-	-	34.22	-0.06	-	1
Jun-24 50.00	0.27	-	-	-	33.26	-0.07	-	3
Jun-24 52.00	0.42	-	-	-	31.35	-0.11	-	2
Jun-24 54.00	0.64	-	-	-	29.44	-0.17	-	27
Jun-24 56.00	0.99	-	-	-	27.53	-0.25	-	26
Jun-24 58.00	1.51	-	-	-	25.62	-0.35	-	128
Jun-24 60.00	2.28	-	-	-	23.98	-0.49	-	2
Jun-24 62.00	3.44	-	-	-	23.59	-0.63	-	52
Jun-24 64.00	4.86	-	-	-	23.20	-0.77	-	5
Jun-24 70.00	10.36	-	-	-	22.02	-1.00	-	22
Jun-24 72.00	12.36	-	-	-	21.63	-1.00	-	25
Jul-24 56.00	1.55	-	-	-	26.30	-0.30	-	2
Sep-24 37.00	0.13	-	-	-	39.69	-0.02	-	21
Sep-24 40.00	0.22	-	-	-	37.49	-0.04	-	1
Sep-24 41.00	0.27	-	-	-	36.76	-0.04	-	25
Sep-24 42.00	0.31	-	-	-	36.03	-0.05	-	2
Sep-24 44.00	0.43	-	-	-	34.56	-0.07	-	26
Sep-24 45.00	0.50	-	-	-	33.83	-0.08	-	2
Sep-24 48.00	0.77	-	-	-	31.63	-0.12	-	25
Sep-24 49.00	0.88	-	-	-	30.90	-0.14	-	30
Sep-24 50.00	0.99	-	-	-	30.17	-0.15	-	25
Sep-24 52.00	1.33	-	-	-	28.70	-0.20	-	26
Sep-24 54.00	1.72	-	-	-	27.24	-0.26	-	75
Sep-24 56.00	2.21	-	-	-	25.78	-0.32	-	125
Sep-24 58.00	2.86	-	-	-	24.31	-0.41	-	25
Sep-24 60.00	3.69	-	-	-	23.04	-0.50	-	51
Sep-24 62.00	4.81	-	-	-	22.64	-0.59	-	10
Sep-24 66.00	7.59	-	-	-	21.83	-0.77	-	26
Sep-24 70.00	10.97	-	-	-	21.03	-0.90	-	25
Sep-24 72.00	12.80	-	-	-	20.62	-0.94	-	25
Dec-24 37.00	0.30	-	-	-	36.79	-0.04	-	137
Dec-24 39.00	0.39	-	-	-	35.61	-0.05	-	5
Dec-24 42.00	0.60	-	-	-	33.83	-0.07	-	400
Dec-24 45.00	0.89	-	-	-	32.05	-0.11	-	1
Dec-24 46.00	1.00	-	-	-	31.46	-0.12	-	1
Dec-24 47.00	1.11	-	-	-	30.87	-0.13	-	50
Dec-24 48.00	1.25	-	-	-	30.28	-0.15	-	2,250
Dec-24 49.00	1.42	-	-	-	29.68	-0.17	-	50
Dec-24 50.00	1.59	-	-	-	29.09	-0.19	-	50
Dec-24 52.00	1.95	-	-	-	27.91	-0.23	-	263
Dec-24 54.00	2.43	-	-	-	26.72	-0.28	-	235
Dec-24 56.00	2.98	-	-	-	25.54	-0.34	-	75
Dec-24 58.00	3.64	-	-	-	24.35	-0.40	-	50
Dec-24 60.00	4.47	-	-	-	23.31	-0.48	-	1,425
Dec-24 62.00	5.52	-	-	-	22.91	-0.55	-	50
Dec-24 64.00	6.77	-	-	-	22.50	-0.63	-	25
Dec-24 66.00	8.13	-	-	-	22.10	-0.71	-	25
Dec-24 68.00	9.63	-	-	-	21.70	-0.78	-	25
Dec-24 70.00	11.27	-	-	-	21.30	-0.84	-	2
Dec-24 72.00	13.00	-	-	-	20.89	-0.89	-	25
Dec-24 74.00	14.82	-	-	-	20.49	-0.93	-	25
Mar-25 37.00	0.44	-	-	-	34.18	-0.05	-	178
Mar-25 45.00	1.20	-	-	-	30.24	-0.13	-	26
Mar-25 49.00	1.84	-	-	-	28.27	-0.19	-	25
Mar-25 50.00	2.02	-	-	-	27.78	-0.20	-	250
Mar-25 52.00	2.49	-	-	-	26.80	-0.25	-	52
Mar-25 58.00	4.26	-	-	-	23.85	-0.40	-	3
Mar-25 60.00	5.11	-	-	-	22.98	-0.46	-	1
Mar-25 72.00	13.26	-	-	-	20.97	-0.84	-	25
Mar-25 74.00	15.01	-	-	-	20.63	-0.89	-	25
Dec-25 45.00	2.19	-	-	-	28.64	-0.16	-	2
Dec-25 60.00	6.61	-	-	-	22.78	-0.45	-	2
Mar-26 60.00	7.08	-	-	-	22.96	-0.44	-	3
Dec-26 44.00	3.02	-	-	-	27.69	-0.18	-	2
Jun-27 44.00	3.58	-	-	-	27.65	-0.19	-	2
Jun-27 60.00	9.04	-	-	-	23.49	-0.42	-	1

	Previous Close	23.54		26/04/24
	ARCELORMITTAL Close	23.76		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 24.00	0.63	-	-	-	32.00	0.47	-	21
May-24 25.00	0.27	-	-	-	31.38	0.27	-	10
May-24 27.00	0.03	-	-	-	30.15	0.04	-	7
Jun-24 25.00	0.61	-	-	-	29.85	0.35	-	6
Jun-24 26.00	0.34	-	-	-	29.30	0.23	-	118
Jun-24 27.00	0.18	-	-	-	28.76	0.14	-	12
Jun-24 28.00	0.08	-	-	-	28.21	0.07	-	25
Sep-24 25.00	1.31	-	-	-	29.15	0.44	-	40
Sep-24 26.00	0.95	-	-	-	28.70	0.36	-	12
Sep-24 27.00	0.68	-	-	-	28.26	0.28	-	13
Sep-24 28.00	0.47	-	-	-	27.81	0.21	-	19
Sep-24 29.00	0.31	-	-	-	27.36	0.15	-	5
Sep-24 30.00	0.19	-	-	-	26.91	0.11	-	3
Sep-24 34.00	0.02	-	-	-	25.11	0.02	-	3
Dec-24 20.00	4.81	-	-	-	34.15	0.79	-	3
Dec-24 24.00	2.31	-	-	-	30.60	0.55	-	5
Dec-24 25.00	1.86	-	-	-	30.29	0.48	-	2
Dec-24 26.00	1.51	-	-	-	29.98	0.42	-	5
Dec-24 27.00	1.19	-	-	-	29.67	0.35	-	2
Dec-24 28.00	0.93	-	-	-	29.36	0.30	-	5
Dec-24 29.00	0.72	-	-	-	29.05	0.24	-	5
Dec-24 32.00	0.30	-	-	-	28.13	0.12	-	51
Mar-25 28.00	1.45	-	-	-	30.85	0.36	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 22.00	0.24	-	-	-	36.24	-0.20	-	66
May-24 23.00	0.50	-	-	-	34.48	-0.36	-	33
May-24 24.00	0.96	-	-	-	33.00	-0.57	-	29
May-24 25.00	1.64	-	-	-	32.38	-0.75	-	1
Jun-24 19.00	0.10	-	-	-	38.00	-0.06	-	50
Jun-24 19.50	0.14	-	-	-	37.30	-0.08	-	3
Jun-24 21.00	0.32	-	-	-	35.17	-0.17	-	14
Jun-24 22.00	0.55	-	-	-	33.75	-0.27	-	13
Jun-24 23.00	0.87	-	-	-	32.34	-0.39	-	15
Jun-24 24.00	1.33	-	-	-	31.13	-0.52	-	152
Jun-24 25.00	1.94	-	-	-	30.58	-0.66	-	14
Sep-24 16.50	0.14	-	-	-	38.79	-0.05	-	15
Sep-24 19.50	0.48	-	-	-	35.38	-0.16	-	5
Sep-24 20.00	0.58	-	-	-	34.81	-0.18	-	6
Sep-24 21.00	0.80	-	-	-	33.68	-0.24	-	5
Sep-24 22.00	1.09	-	-	-	32.54	-0.31	-	3
Sep-24 23.00	1.46	-	-	-	31.40	-0.39	-	9
Sep-24 24.00	1.91	-	-	-	30.43	-0.48	-	25
Sep-24 25.00	2.46	-	-	-	29.98	-0.57	-	6
Sep-24 27.00	3.85	-	-	-	29.09	-0.74	-	8
Dec-24 23.00	1.99	-	-	-	32.30	-0.39	-	3
Dec-24 24.00	2.46	-	-	-	31.53	-0.46	-	11
Dec-24 25.00	3.00	-	-	-	31.22	-0.53	-	10
Dec-24 26.00	3.63	-	-	-	30.91	-0.59	-	2
Mar-25 23.00	2.41	-	-	-	33.11	-0.39	-	5
Mar-25 26.00	4.06	-	-	-	32.08	-0.55	-	10

	Previous Close	4.79		26/04/24
	ATRESMEDIA Close	4.73		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 4.20	0.54	-	-	-	27.03	0.97	-	10
May-24 4.30	0.45	-	-	-	26.17	0.94	-	1
Jun-24 3.70	1.05	-	-	-	30.09	0.99	-	7
Jun-24 3.80	0.95	-	-	-	29.13	0.99	-	2
Jun-24 4.00	0.76	-	-	-	27.20	0.97	-	2
Jun-24 4.30	0.48	-	-	-	24.30	0.88	-	1
Jun-24 4.50	0.31	-	-	-	22.37	0.77	-	2
Dec-24 3.80	0.96	-	-	-	26.40	0.97	-	3
Dec-24 3.90	0.86	-	-	-	25.84	0.95	-	4
Dec-24 4.00	0.77	-	-	-	25.28	0.92	-	4
Dec-24 4.10	0.68	-	-	-	24.73	0.88	-	6
Dec-24 4.50	0.38	-	-	-	22.50	0.65	-	2
Mar-25 4.50	0.43	-	-	-	24.55	0.62	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.30	-	-	-	-	21.59	-	-	10
Jun-24 3.40	-	-	-	-	20.62	-	-	24
Jun-24 3.50	-	-	-	-	19.66	-	-	3
Sep-24 3.00	-	-	-	-	23.58	-	-	4
Sep-24 3.20	-	-	-	-	21.95	-	-	4
Sep-24 3.50	-	-	-	-	19.49	-0.01	-	3
Dec-24 3.40	0.01	-	-	-	16.67	-0.02	-	8
Dec-24 3.60	0.01	-	-	-	15.56	-0.04	-	4
Mar-25 4.10	0.17	-	-	-	19.70	-0.31	-	2

	Previous Close	1.64		26/04/24
	B.SABADELL Close	1.69		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.40	0.29	-	-	-	32.72	0.99	-	850
May-24 1.50	0.20	-	-	-	32.62	0.94	-	309
May-24 1.60	0.11	-	-	-	32.52	0.78	-	4
Jun-24 1.10	0.60	-	-	-	32.46	1.00	-	13
Jun-24 1.20	0.50	-	-	-	32.27	1.00	-	23
Jun-24 1.30	0.40	-	-	-	32.07	0.99	-	42
Jun-24 1.40	0.30	-	-	-	31.87	0.95	-	10
Jun-24 1.70	0.08	-	-	-	31.22	0.53	-	43
Jun-24 1.80	0.04	-	-	-	30.38	0.34	-	2
Sep-24 1.20	0.51	-	-	-	31.02	0.97	-	13
Sep-24 1.30	0.42	-	-	-	30.81	0.94	-	3
Sep-24 1.40	0.34	-	-	-	30.59	0.87	-	1
Sep-24 1.50	0.26	-	-	-	30.37	0.79	-	10
Sep-24 1.60	0.19	-	-	-	30.16	0.68	-	10
Sep-24 1.70	0.14	-	-	-	29.89	0.56	-	10
Dec-24 0.75	0.96	-	-	-	34.28	1.00	-	4
Dec-24 1.30	0.45	-	-	-	32.97	0.89	-	8
Dec-24 1.40	0.37	-	-	-	32.74	0.82	-	2,004
Dec-24 1.50	0.30	-	-	-	32.50	0.75	-	25,000
Dec-24 1.80	0.14	-	-	-	31.36	0.49	-	1
Mar-25 2.00	0.11	-	-	-	32.62	0.37	-	1
Jun-25 1.50	0.35	-	-	-	35.48	0.72	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.20	-	-	-	-	27.32	-	-	900
May-24 1.30	-	-	-	-	27.23	-	-	276
May-24 1.40	-	-	-	-	27.13	-	-	1
May-24 1.60	0.01	-	-	-	26.93	-0.18	-	400
May-24 1.70	0.05	0.06	0.06	0.06	26.75	-0.51	200	600
Jun-24 0.90	-	-	-	-	30.40	-	-	2,830
Jun-24 0.95	-	-	-	-	30.30	-	-	2,570
Jun-24 1.00	-	-	-	-	30.20	-	-	2,525
Jun-24 1.10	-	-	-	-	30.00	-	-	93
Jun-24 1.20	-	-	-	-	29.81	-	-	58
Jun-24 1.30	-	-	-	-	29.61	-0.01	-	20
Jun-24 1.40	-	-	-	-	29.41	-0.04	-	40
Jun-24 1.50	0.01	-	-	-	29.22	-0.13	-	23
Sep-24 1.00	-	-	-	-	31.28	-	-	4
Sep-24 1.10	-	-	-	-	31.06	-0.01	-	28
Sep-24 1.50	0.04	-	-	-	30.19	-0.22	-	1
Sep-24 1.70	0.12	-	-	-	29.71	-0.45	-	30
Dec-24 1.10	0.01	-	-	-	32.41	-0.03	-	40
Dec-24 1.20	0.01	-	-	-	32.17	-0.06	-	411
Dec-24 1.30	0.03	-	-	-	31.93	-0.11	-	2,500
Dec-24 1.40	0.05	-	-	-	31.70	-0.17	-	214
Mar-25 1.20	0.03	-	-	-	32.64	-0.10	-	3
Jun-25 1.00	0.01	-	-	-	33.34	-0.05	-	4,765
Jun-25 1.10	0.03	-	-	-	33.21	-0.08	-	2,350
Jun-25 1.20	0.04	-	-	-	33.07	-0.13	-	1

	Previous Close	7.31		26/04/24
	BANKINTER Close	7.33		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 6.00	1.34	-	-	-	24.54	1.00	-	10
May-24 6.75	0.60	-	-	-	23.72	0.93	-	1
May-24 7.00	0.39	-	-	-	23.45	0.81	-	4
May-24 7.25	0.21	-	-	-	23.17	0.60	-	1
May-24 7.50	0.10	-	-	-	22.75	0.36	-	5
Jun-24 3.80	3.55	-	-	-	26.95	1.00	-	1
Jun-24 5.75	1.61	-	-	-	24.56	1.00	-	6
Jun-24 6.00	1.37	-	-	-	24.25	0.99	-	11
Jun-24 6.25	1.12	-	-	-	23.94	0.97	-	24
Jun-24 6.50	0.89	-	-	-	23.63	0.92	-	56
Jun-24 6.75	0.68	-	-	-	23.33	0.84	-	50
Jun-24 7.00	0.48	-	-	-	23.02	0.73	-	10
Jun-24 7.25	0.33	-	-	-	22.71	0.59	-	8
Jun-24 8.00	0.06	-	-	-	21.45	0.18	-	6
Sep-24 6.00	1.38	-	-	-	23.50	0.94	-	10
Sep-24 6.25	1.16	-	-	-	23.21	0.90	-	5
Sep-24 6.50	0.95	-	-	-	22.93	0.83	-	42
Sep-24 7.00	0.59	-	-	-	22.36	0.66	-	52
Sep-24 7.25	0.45	-	-	-	22.08	0.57	-	20
Sep-24 8.00	0.17	-	-	-	21.71	0.29	-	10
Dec-24 5.00	2.36	-	-	-	24.84	1.00	-	3
Dec-24 5.75	1.63	-	-	-	24.19	0.95	-	1
Dec-24 6.00	1.41	-	-	-	23.98	0.91	-	1,876
Dec-24 6.25	1.20	-	-	-	23.76	0.85	-	30
Dec-24 6.50	1.01	-	-	-	23.54	0.78	-	3
Dec-24 6.75	0.83	-	-	-	23.33	0.71	-	28
Dec-24 7.00	0.68	-	-	-	23.11	0.63	-	14
Dec-24 7.25	0.55	-	-	-	22.90	0.56	-	15
Dec-24 8.25	0.21	-	-	-	22.70	0.28	-	10
Mar-25 6.50	1.08	-	-	-	25.32	0.74	-	9
Mar-25 7.00	0.78	-	-	-	25.00	0.62	-	1
Dec-25 6.75	1.08	-	-	-	27.41	0.64	-	346
Dec-25 7.25	0.86	-	-	-	27.25	0.55	-	322

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 5.50	-	-	-	-	25.28	-	-	4
May-24 6.00	-	-	-	-	24.74	-	-	100
Jun-24 5.50	-	-	-	-	24.32	-	-	131
Jun-24 5.75	-	-	-	-	24.02	-	-	762
Jun-24 6.00	-	-	-	-	23.71	-0.01	-	550
Jun-24 7.00	0.11	-	-	-	22.48	-0.27	-	10
Jun-24 7.25	0.20	-	-	-	22.17	-0.42	-	4
Sep-24 5.25	-	-	-	-	23.92	-0.01	-	5
Sep-24 5.50	0.01	-	-	-	23.64	-0.02	-	26
Sep-24 6.50	0.11	-	-	-	22.50	-0.18	-	6
Sep-24 7.00	0.26	-	-	-	21.93	-0.35	-	4
Dec-24 4.50	-	-	-	-	25.15	-0.01	-	1
Dec-24 5.00	0.01	-	-	-	24.72	-0.02	-	32
Dec-24 5.25	0.03	-	-	-	24.50	-0.04	-	223
Dec-24 5.50	0.04	-	-	-	24.29	-0.07	-	1,035
Dec-24 5.75	0.07	-	-	-	24.07	-0.10	-	11
Dec-24 6.00	0.10	-	-	-	23.86	-0.14	-	2
Dec-24 6.25	0.16	-	-	-	23.64	-0.19	-	5
Mar-25 5.50	0.10	-	-	-	25.28	-0.11	-	4
Mar-25 7.00	0.55	0.45	0.45	0.45	24.33	-0.41	10	11
Dec-25 6.00	0.46	-	-	-	27.36	-0.27	-	4
Mar-26 5.50	0.37	-	-	-	27.85	-0.21	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.75	0.82	-	-	-	23.33	0.67	-	11
Dec-25 6.25	1.30	-	-	-	27.57	0.66	-	51

	Previous Close	10.51		26/04/24
	BBVA Close	10.99		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 10.00	0.99	-	-	-	42.90	1.00	1	-
Apr-24 w4 10.50	0.49	-	-	-	38.67	1.00	6	-
Apr-24 w4 11.50	-	-	-	-	34.00	-	20	-
May-24 w1 10.00	1.00	-	-	-	39.78	0.96	-	10
May-24 w1 10.50	0.54	0.68	0.68	0.60	35.53	0.83	3	10
May-24 9.50	1.53	-	-	-	40.04	0.94	-	10
May-24 9.75	1.30	-	-	-	37.94	0.92	-	110
May-24 10.00	1.07	-	-	-	35.85	0.88	-	100
May-24 10.50	0.64	-	-	-	31.66	0.75	-	55
May-24 11.00	0.30	0.31	0.31	0.18	27.59	0.52	251	440
May-24 11.50	0.11	-	-	-	27.15	0.26	-	21
May-24 12.00	0.03	-	-	-	26.71	0.09	-	200
May-24 12.50	0.01	-	-	-	26.27	0.02	-	130
May-24 13.00	-	-	-	-	25.83	-	-	600
Jun-24 10.00	1.22	-	-	-	32.57	0.80	-	5
Jun-24 10.50	0.81	0.67	0.67	0.67	28.78	0.69	1	182
Jun-24 11.00	0.46	-	-	-	25.08	0.54	-	724
Jun-24 11.50	0.25	-	-	-	24.54	0.36	-	104
Jun-24 12.00	0.12	0.08	0.08	0.08	23.99	0.21	5	15
Jun-24 13.00	0.02	-	-	-	22.90	0.04	-	400
Sep-24 9.00	2.34	-	-	-	36.21	0.85	-	387
Sep-24 9.25	2.13	-	-	-	34.77	0.83	-	242
Sep-24 9.50	1.91	-	-	-	33.32	0.81	-	622
Sep-24 9.75	1.70	-	-	-	31.87	0.78	-	170
Sep-24 10.00	1.50	-	-	-	30.42	0.75	-	204
Sep-24 10.50	1.11	-	-	-	27.52	0.67	-	205
Sep-24 11.00	0.76	-	-	-	24.70	0.57	-	119
Sep-24 11.50	0.53	0.44	0.44	0.41	24.33	0.45	110	238
Sep-24 12.00	0.36	-	-	-	23.97	0.34	-	900
Sep-24 12.50	0.23	-	-	-	23.61	0.25	-	1
Sep-24 13.00	0.14	-	-	-	23.24	0.17	-	4
Dec-24 1.90	9.12	-	-	-	68.28	1.00	-	1
Dec-24 4.20	6.86	-	-	-	57.60	1.00	-	150
Dec-24 7.00	4.20	-	-	-	44.60	0.94	-	3
Dec-24 8.25	3.08	-	-	-	38.80	0.88	-	1,776
Dec-24 8.50	2.87	-	-	-	37.64	0.86	-	174
Dec-24 8.75	2.66	-	-	-	36.48	0.84	-	20,001
Dec-24 9.00	2.45	-	-	-	35.32	0.82	-	86
Dec-24 9.25	2.24	-	-	-	34.16	0.80	-	8,700
Dec-24 9.50	2.04	-	-	-	32.99	0.78	-	5,000
Dec-24 9.75	1.84	-	-	-	31.83	0.75	-	958
Dec-24 10.00	1.65	-	-	-	30.67	0.72	-	813
Dec-24 10.50	1.29	-	-	-	28.35	0.65	-	62
Dec-24 11.00	0.96	-	-	-	26.09	0.56	-	328
Dec-24 11.50	0.73	-	-	-	25.83	0.48	-	109
Dec-24 12.00	0.55	-	-	-	25.58	0.39	-	344
Dec-24 12.50	0.41	-	-	-	25.32	0.31	-	1
Mar-25 7.75	3.58	-	-	-	37.84	0.89	-	23
Mar-25 8.00	3.36	-	-	-	37.00	0.88	-	150
Mar-25 9.00	2.55	-	-	-	33.67	0.80	-	62
Mar-25 9.25	2.37	-	-	-	32.83	0.78	-	150
Mar-25 9.50	2.18	-	-	-	32.00	0.75	-	6
Mar-25 9.75	2.00	-	-	-	31.16	0.73	-	150
Mar-25 10.00	1.82	-	-	-	30.33	0.70	-	328
Mar-25 10.50	1.49	-	-	-	28.66	0.64	-	612
Mar-25 11.00	1.18	-	-	-	27.03	0.57	-	779
Mar-25 11.50	0.95	-	-	-	26.77	0.50	-	130
Mar-25 12.00	0.77	0.63	0.63	0.63	26.52	0.43	100	5,420
Mar-25 12.50	0.60	-	-	-	26.26	0.37	-	105
Jun-25 7.50	3.78	-	-	-	38.01	0.91	-	6
Jun-25 7.75	3.57	-	-	-	37.28	0.89	-	150
Jun-25 8.00	3.37	-	-	-	36.56	0.87	-	150
Jun-25 8.25	3.16	-	-	-	35.83	0.86	-	1
Jun-25 8.75	2.77	-	-	-	34.37	0.82	-	7
Jun-25 9.00	2.58	-	-	-	33.64	0.80	-	10,000
Jun-25 9.50	2.21	-	-	-	32.19	0.75	-	1
Jun-25 9.75	2.04	-	-	-	31.46	0.72	-	223
Jun-25 10.00	1.87	-	-	-	30.73	0.70	-	5,000
Jun-25 11.00	1.25	-	-	-	27.85	0.57	-	148
Jun-25 12.00	0.84	-	-	-	27.31	0.45	-	50
Sep-25 9.75	2.13	-	-	-	31.46	0.71	-	4
Sep-25 10.50	1.65	-	-	-	29.48	0.63	-	5
Sep-25 13.00	0.67	0.61	0.61	0.61	26.98	0.35	25	25
Sep-25 13.50	0.54	-	-	-	26.67	0.30	-	1,000
Dec-25 7.25	4.03	-	-	-	37.85	0.90	-	16
Dec-25 7.50	3.83	-	-	-	37.22	0.89	-	100
Dec-25 7.75	3.62	-	-	-	36.59	0.87	-	100
Dec-25 8.00	3.43	-	-	-	35.96	0.85	-	1
Dec-25 8.75	2.87	-	-	-	34.07	0.79	-	100
Dec-25 10.00	2.02	-	-	-	30.92	0.68	-	2
Dec-25 10.50	1.72	-	-	-	29.66	0.63	-	50
Dec-25 11.00	1.44	-	-	-	28.43	0.57	-	10,025
Dec-25 12.00	1.05	-	-	-	27.76	0.46	-	1
Mar-26 7.25	4.06	-	-	-	37.02	0.89	-	6
Mar-26 8.25	3.29	-	-	-	34.74	0.82	-	1
Mar-26 9.00	2.75	-	-	-	33.04	0.76	-	150
Mar-26 9.25	2.59	-	-	-	32.47	0.74	-	300
Mar-26 10.50	1.82	-	-	-	29.62	0.63	-	75
Mar-26 11.00	1.56	-	-	-	28.51	0.57	-	50
Jun-26 7.75	3.66	-	-	-	36.41	0.86	-	150
Jun-26 10.50	1.86	-	-	-	30.31	0.63	-	50
Jun-26 11.00	1.58	-	-	-	29.23	0.58	-	50
Dec-27 6.75	4.51	-	-	-	40.10	0.91	-	300
Dec-27 7.00	4.32	-	-	-	39.57	0.89	-	150
Dec-27 7.25	4.13	-	-	-	39.05	0.88	-	150
Dec-27 7.50	3.94	-	-	-	38.53	0.86	-	150
Dec-27 7.75	3.78	-	-	-	38.00	0.84	-	150
Dec-27 11.00	1.94	-	-	-	31.21	0.59	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 9.75	-	-	-	-	48.82	-	5	-
Apr-24 w4 10.50	-	-	-	-	42.47	-	7	-
May-24 w1 9.50	-	-	-	-	44.12	-0.01	-	10
May-24 w1 9.75	-	-	-	-	41.99	-0.02	-	10
May-24 w1 10.00	0.01	-	-	-	39.87	-0.04	-	10
May-24 w1 10.50	0.05	-	-	-	35.62	-0.17	-	20
May-24 w1 11.00	0.20	0.23	0.25	0.23	31.49	-0.50	20	20
May-24 7.75	-	-	-	-	54.37	-	-	11
May-24 8.25	-	-	-	-	50.19	-0.01	-	45
May-24 8.50	-	-	-	-	48.09	-0.01	-	45
May-24 9.00	0.01	-	-	-	43.90	-0.02	-	25
May-24 9.25	0.02	-	-	-	41.81	-0.04	-	60
May-24 9.50	0.03	-	-	-	39.72	-0.06	-	34
May-24 9.75	0.04	-	-	-	37.62	-0.08	-	90
May-24 10.00	0.06	-	-	-	35.53	-0.12	-	133
May-24 10.50	0.13	0.19	0.19	0.19	31.34	-0.25	2	52
May-24 11.00	0.28	-	-	-	27.27	-0.49	-	11
May-24 11.50	0.60	-	-	-	26.83	-0.75	-	4
Jun-24 3.00	-	-	-	-	84.63	-	-	7,000
Jun-24 3.60	-	-	-	-	80.07	-	-	58,500
Jun-24 3.90	-	-	-	-	77.80	-	-	15,838
Jun-24 4.50	-	-	-	-	73.25	-	-	30,521
Jun-24 4.70	-	-	-	-	71.73	-	-	22,000
Jun-24 4.80	-	-	-	-	70.97	-	-	10
Jun-24 5.00	-	-	-	-	69.45	-	-	62,040
Jun-24 5.25	-	-	-	-	67.56	-	-	120
Jun-24 5.50	-	-	-	-	65.66	-	-	140
Jun-24 5.75	-	-	-	-	63.76	-	-	180
Jun-24 6.00	-	-	-	-	61.87	-	-	403
Jun-24 6.25	-	-	-	-	59.97	-0.01	-	150
Jun-24 6.50	0.01	-	-	-	58.07	-0.01	-	5,110
Jun-24 6.75	0.01	-	-	-	56.18	-0.01	-	20
Jun-24 7.00	0.01	-	-	-	54.28	-0.01	-	11
Jun-24 7.25	0.01	-	-	-	52.38	-0.02	-	10,210
Jun-24 7.50	0.02	-	-	-	50.49	-0.02	-	1,824
Jun-24 7.75	0.02	-	-	-	48.59	-0.03	-	209
Jun-24 8.00	0.03	-	-	-	46.69	-0.03	-	6,082
Jun-24 8.25	0.03	-	-	-	44.80	-0.04	-	221
Jun-24 8.50	0.04	-	-	-	42.90	-0.05	-	3
Jun-24 9.00	0.07	-	-	-	39.11	-0.08	-	24
Jun-24 9.25	0.08	-	-	-	37.21	-0.10	-	30
Jun-24 9.50	0.10	-	-	-	35.32	-0.12	-	8
Jun-24 10.00	0.16	-	-	-	31.52	-0.19	-	13
Jun-24 10.50	0.25	-	-	-	27.73	-0.30	-	42
Jun-24 11.00	0.39	0.45	0.45	0.45	24.03	-0.47	11	112
Jul-24 7.25	0.03	-	-	-	50.73	-0.03	-	10
Jul-24 8.00	0.06	-	-	-	45.18	-0.05	-	20
Sep-24 3.10	-	-	-	-	69.70	-	-	10
Sep-24 3.70	-	-	-	-	66.22	-	-	150
Sep-24 3.80	-	-	-	-	65.64	-	-	10
Sep-24 3.90	-	-	-	-	65.06	-	-	10
Sep-24 4.00	0.01	-	-	-	64.48	-	-	3
Sep-24 4.60	0.01	-	-	-	61.01	-0.01	-	6
Sep-24 5.00	0.02	-	-	-	58.69	-0.01	-	10
Sep-24 5.25	0.02	-	-	-	57.24	-0.01	-	72,025
Sep-24 5.50	0.02	-	-	-	55.79	-0.01	-	10
Sep-24 5.75	0.03	-	-	-	54.34	-0.02	-	11
Sep-24 6.00	0.03	-	-	-	52.89	-0.02	-	200
Sep-24 6.25	0.04	-	-	-	51.44	-0.03	-	151
Sep-24 6.50	0.05	-	-	-	49.99	-0.03	-	10
Sep-24 6.75	0.06	-	-	-	48.55	-0.04	-	120
Sep-24 7.00	0.07	-	-	-	47.10	-0.04	-	20
Sep-24 7.50	0.09	-	-	-	44.20	-0.06	-	14,500
Sep-24 7.75	0.11	-	-	-	42.75	-0.07	-	7
Sep-24 8.00	0.12	-	-	-	41.30	-0.08	-	168
Sep-24 8.25	0.14	-	-	-	39.85	-0.09	-	10,019
Sep-24 8.50	0.16	-	-	-	38.40	-0.11	-	8,804
Sep-24 8.75	0.18	-	-	-	36.95	-0.13	-	10
Sep-24 9.00	0.21	-	-	-	35.50	-0.15	-	24
Sep-24 9.50	0.27	-	-	-	32.61	-0.19	-	67
Sep-24 10.00	0.35	-	-	-	29.71	-0.26	-	114
Sep-24 10.50	0.46	-	-	-	26.81	-0.34	-	13
Sep-24 11.00	0.61	-	-	-	23.99	-0.45	-	20
Sep-24 13.00	2.04	-	-	-	22.53	-0.91	-	3
Dec-24 2.60	-	-	-	-	63.85	-	-	20
Dec-24 3.20	0.01	-	-	-	61.06	-	-	20
Dec-24 3.80	0.01	-	-	-	58.28	-0.01	-	2
Dec-24 4.00	0.02	-	-	-	57.35	-0.01	-	1
Dec-24 4.30	0.02	-	-	-	55.96	-0.01	-	12
Dec-24 4.60	0.03	-	-	-	54.56	-0.01	-	10
Dec-24 4.90	0.04	-	-	-	53.17	-0.02	-	1
Dec-24 5.00	0.04	-	-	-	52.71	-0.02	-	11
Dec-24 5.25	0.04	-	-	-	51.55	-0.02	-	30,010
Dec-24 5.50	0.06	-	-	-	50.39	-0.03	-	8
Dec-24 5.75	0.07	-	-	-	49.22	-0.03	-	5
Dec-24 6.00	0.08	-	-	-	48.06	-0.04	-	11,050
Dec-24 6.25	0.09	-	-	-	46.90	-0.05	-	1,500
Dec-24 6.50	0.10	-	-	-	45.74	-0.05	-	277
Dec-24 6.75	0.12	-	-	-	44.58	-0.06	-	10,215
Dec-24 7.00	0.14	-	-	-	43.42	-0.07	-	183
Dec-24 7.25	0.16	-	-	-	42.26	-0.08	-	1,599
Dec-24 7.50	0.18	-	-	-	41.10	-0.09	-	1,167
Dec-24 7.75	0.21	-	-	-	39.94	-0.11	-	6,650
Dec-24 8.00	0.23	-	-	-	38.78	-0.12	-	1,741
Dec-24 8.25	0.26	-	-	-	37.62	-0.13	-	1,869
Dec-24 8.50	0.29	-	-	-	36.46	-0.15	-	20,256
Dec-24 8.75	0.33	-	-	-	35.30	-0.17	-	10
Dec-24 9.00	0.36	-	-	-	34.14	-0.19	-	7,540
Dec-24 9.25	0.40	-	-	-	32.98	-0.22	-	82
Dec-24 9.50	0.45	-	-	-	31.81	-0.24	-	76
Dec-24 9.75	0.51	-	-	-	30.65	-0.27	-	11
Dec-24 10.00	0.56	-	-	-	29.49	-0.30	-	35,009
Dec-24 10.50	0.70	-	-	-	27.17	-0.37	7,500	2,521
Dec-24 11.00	0.86	-	-	-	24.91	-0.46	-	12
Dec-24 12.00	1.46	-	-	-	24.40	-0.64	-	25
Mar-25 3.70	0.01	-	-	-	49.83	-	-	1
Mar-25 5.00	0.04	-	-	-	45.49	-0.02	-	50
Mar-25 5.25	0.05	-	-	-	44.65	-0.02	-	5
Mar-25 6.50	0.12	-	-	-	40.48	-0.06	-	10
Mar-25 7.00	0.16	-	-	-	38.81	-0.08	-	2
Mar-25 7.50	0.21	-	-	-	37.14	-0.10	-	1
Mar-25 7.75	0.24	-	-	-	36.31	-0.11	-	150
Mar-25 8.00	0.27	-	-	-	35.47	-0.13	-	54
Mar-25 8.50	0.35	-	-	-	33.80	-0.16	-	450
Mar-25 8.75	0.39	-	-	-	32.97	-0.18	-	220
Mar-25 9.00	0.43	-	-	-	32.14	-0.20	-	52
Mar-25 9.50	0.55	-	-	-	30.47	-0.25	-	1
Mar-25 9.75	0.60	-	-	-	29.63	-0.28	-	10
Mar-25 10.00	0.67	-	-	-	28.80	-0.31	-	31
Mar-25 10.50	0.82	-	-	-	27.13	-0.37	-	311
Mar-25 11.00	1.01	-	-	-	25.50	-0.45	-	11
Jun-25 4.40	0.04	-	-	-	44.64	-0.02	-	2
Jun-25 5.25	0.08	-	-	-	42.17	-0.03	-	5
Jun-25 6.50	0.17	-	-	-	38.53	-0.07	-	8
Jun-25 6.75	0.20	-	-	-	37.80	-0.09	-	1
Jun-25 7.50	0.29	-	-	-	35.61	-0.13	-	100
Jun-25 7.75	0.34	-	-	-	34.88	-0.14	-	292
Jun-25 8.00	0.38	-	-	-	34.16	-0.16	-	5,621
Jun-25 8.25	0.43	-	-	-	33.43	-0.18	-	373
Jun-25 9.00	0.59	-	-	-	31.24	-0.24	-	10,000
Jun-25 10.50	1.05	-	-	-	26.87	-0.41	-	100
Sep-25 6.00	0.17	-	-	-	39.19	-0.07	-	11
Dec-25 4.20	0.06	-	-	-	43.12	-0.02	-	100
Dec-25 4.30	0.07	-	-	-	42.87	-0.03	-	100
Dec-25 4.40	0.07	-	-	-	42.61	-0.03	-	200
Dec-25 4.50	0.08	-	-	-	42.36	-0.03	-	200
Dec-25 4.60	0.09	-	-	-	42.11	-0.03	-	200
Dec-25 4.70	0.09	-	-	-	41.86	-0.03	-	200
Dec-25 4.80	0.10	-	-	-	41.61	-0.04	-	100
Dec-25 4.90	0.11	-	-	-	41.36	-0.04	-	200
Dec-25 5.00	0.12	-	-	-	41.10	-0.04	-	1,500
Dec-25 5.25	0.14	-	-	-	40.47	-0.05	-	100
Dec-25 5.50	0.16	-	-	-	39.84	-0.06	-	100
Dec-25 6.00	0.22	-	-	-	38.59	-0.08	-	2
Dec-25 6.25	0.25	-	-	-	37.96	-0.09	-	2,953
Dec-25 7.25	0.41	-	-	-	35.44	-0.14	-	25
Dec-25 7.50	0.45	-	-	-	34.81	-0.15	-	2,300
Dec-25 8.25	0.61	-	-	-	32.92	-0.20	-	3
Dec-25 11.00	1.50	-	-	-	26.02	-0.46	-	24
Mar-26 7.00	0.39	-	-	-	34.81	-0.13	-	2
Mar-26 7.50	0.48	-	-	-	33.67	-0.16	-	5
Mar-26 8.50	0.71	-	-	-	31.40	-0.22	-	2
Mar-26 10.50	1.36	-	-	-	26.84	-0.41	-	10
Jun-26 5.25	0.19	-	-	-	38.03	-0.06	-	1
Jun-26 7.00	0.47	-	-	-	34.16	-0.15	-	300
Jun-26 7.25	0.52	-	-	-	33.60	-0.16	-	150
Jun-26 7.50	0.57	-	-	-	33.05	-0.17	-	300
Jun-26 7.75	0.63	-	-	-	32.50	-0.19	-	450
Jun-26 8.00	0.70	-	-	-	31.94	-0.21	-	300
Dec-26 5.75	0.34	-	-	-	36.43	-0.10	-	150
Dec-26 6.00	0.38	-	-	-	35.89	-0.11	-	150
Dec-26 6.25	0.43	-	-	-	35.35	-0.12	-	150
Dec-26 6.50	0.48	-	-	-	34.81	-0.13	-	300
Dec-26 6.75	0.53	-	-	-	34.27	-0.14	-	450
Dec-26 7.00	0.57	-	-	-	33.74	-0.16	-	300
Dec-26 7.25	0.63	-	-	-	33.20	-0.17	-	600
Dec-26 7.50	0.70	-	-	-	32.66	-0.19	-	450
Dec-26 7.75	0.76	-	-	-	32.12	-0.20	-	450
Dec-26 8.00	0.82	-	-	-	31.58	-0.22	-	450
Dec-26 9.25	1.20	-	-	-	28.89	-0.31	-	45
Dec-26 11.00	1.88	-	-	-	25.13	-0.47	-	18
Jun-27 4.30	0.19	-	-	-	38.45	-0.05	-	1
Jun-27 4.50	0.22	-	-	-	38.01	-0.06	-	1
Jun-27 4.90	0.28	-	-	-	37.12	-0.08	-	150
Jun-27 5.00	0.29	-	-	-	36.90	-0.08	-	300
Jun-27 5.25	0.33	-	-	-	36.34	-0.09	-	300
Jun-27 7.00	0.68	-	-	-	32.47	-0.17	-	2
Jun-27 8.00	0.92	-	-	-	30.25	-0.24	-	1
Dec-27 4.40	0.24	-	-	-	37.15	-0.06	-	1
Dec-27 4.90	0.32	-	-	-	36.10	-0.08	-	150
Dec-27 5.00	0.33	-	-	-	35.89	-0.08	-	150
Dec-27 6.50	0.62	-	-	-	32.75	-0.15	-	10
Dec-27 7.75	0.93	-	-	-	30.13	-0.23	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.50	2.51	-	-	-	48.41	0.99	-	20
May-24 9.00	2.02	-	-	-	44.22	0.97	-	140
May-24 9.25	1.77	-	-	-	42.13	0.96	-	10
May-24 9.50	1.53	-	-	-	40.04	0.94	-	105
May-24 10.00	1.07	-	-	-	35.85	0.87	-	70
May-24 10.50	0.64	0.38	0.38	0.38	31.66	0.74	10	80
Jun-24 7.00	4.04	-	-	-	55.33	0.98	-	2,500
Jun-24 7.25	3.80	-	-	-	53.43	0.98	-	2,540
Jun-24 7.75	3.31	-	-	-	49.64	0.97	-	30
Jun-24 8.00	3.06	-	-	-	47.74	0.96	-	20
Jun-24 8.50	2.58	-	-	-	43.95	0.94	-	500
Jun-24 8.75	2.35	-	-	-	42.05	0.93	-	10
Jun-24 9.00	2.11	-	-	-	40.16	0.91	-	50
Jun-24 9.25	1.88	-	-	-	38.26	0.89	-	1,750
Jun-24 11.00	0.46	-	-	-	25.08	0.54	-	20
Jul-24 11.00	0.56	0.40	0.40	0.38	24.42	0.54	40	60
Sep-24 8.00	3.24	-	-	-	42.01	0.90	-	10
Sep-24 9.00	2.34	-	-	-	36.21	0.84	-	40
Sep-24 11.00	0.77	-	-	-	24.70	0.56	-	20
Dec-24 6.00	5.02	-	-	-	49.24	0.93	-	20,000
Dec-24 8.00	3.23	-	-	-	39.96	0.86	-	20,000
Dec-24 11.00	0.94	-	-	-	26.09	0.54	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.50	0.03	-	-	-	39.72	-0.06	-	85
May-24 10.00	0.06	-	-	-	35.53	-0.12	-	30
May-24 10.50	0.13	-	-	-	31.34	-0.25	-	70
Jun-24 7.25	0.01	-	-	-	52.38	-0.02	-	20
Jun-24 7.50	0.02	-	-	-	50.49	-0.02	-	40
Jun-24 8.25	0.03	-	-	-	44.80	-0.04	-	10
Jun-24 8.50	0.04	-	-	-	42.90	-0.05	-	230
Jun-24 8.75	0.05	-	-	-	41.00	-0.06	-	10
Jun-24 9.00	0.06	-	-	-	39.11	-0.08	-	30
Jun-24 10.00	0.15	-	-	-	31.52	-0.19	-	20
Jun-24 10.50	0.24	-	-	-	27.73	-0.30	-	20
Jun-24 11.00	0.39	-	-	-	24.03	-0.46	-	30
Jul-24 11.00	0.44	-	-	-	23.06	-0.45	-	40
Sep-24 9.00	0.21	-	-	-	35.50	-0.14	-	40
Sep-24 11.00	0.59	-	-	-	23.99	-0.43	-	40
Dec-24 11.00	0.84	-	-	-	24.91	-0.44	-	20
Dec-26 10.00	1.44	-	-	-	27.27	-0.34	-	40

	Previous Close	5.02		26/04/24
	CAIXABANK Close	5.11		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 4.10	1.06	-	-	-	38.80	0.94	-	5
Jun-24 4.60	0.61	-	-	-	32.28	0.83	-	20
Jun-24 4.80	0.44	-	-	-	29.67	0.74	-	2
Jun-24 5.00	0.30	-	-	-	27.07	0.63	-	2
Jun-24 5.25	0.16	-	-	-	25.38	0.44	-	1
Sep-24 4.80	0.56	-	-	-	26.73	0.71	-	31
Sep-24 4.90	0.49	-	-	-	25.75	0.67	-	360
Sep-24 5.00	0.42	-	-	-	24.76	0.62	-	230
Sep-24 5.50	0.18	-	-	-	22.94	0.37	-	2
Dec-24 3.60	1.64	-	-	-	38.45	0.92	-	1
Dec-24 4.30	1.04	-	-	-	32.61	0.82	-	2
Dec-24 4.40	0.96	-	-	-	31.78	0.79	-	15
Dec-24 5.00	0.52	-	-	-	26.77	0.62	-	5
Jun-25 4.80	0.73	-	-	-	29.08	0.67	-	15
Jun-25 4.90	0.67	-	-	-	28.54	0.64	-	2
Dec-26 4.00	1.35	-	-	-	33.86	0.82	-	25
Dec-26 4.20	1.21	-	-	-	33.34	0.78	-	25
Jun-27 4.00	1.33	-	-	-	34.41	0.83	-	25
Jun-27 4.30	1.14	-	-	-	33.73	0.75	-	25
Dec-27 4.00	1.34	-	-	-	34.69	0.82	-	25
Dec-27 4.10	1.28	-	-	-	34.49	0.79	-	25
Dec-27 4.30	1.16	-	-	-	34.08	0.74	-	25
Dec-27 4.70	0.96	-	-	-	33.28	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.70	-	-	-	-	42.97	-	-	2
May-24 4.10	-	-	-	-	37.63	-0.01	-	1
May-24 4.60	0.01	-	-	-	30.95	-0.07	-	2
May-24 4.70	0.02	-	-	-	29.61	-0.11	-	1
May-24 4.80	0.03	-	-	-	28.28	-0.16	-	2
Jun-24 2.20	-	-	-	-	59.34	-	-	57,000
Jun-24 2.90	-	-	-	-	50.21	-	-	4
Jun-24 3.00	-	-	-	-	48.91	-	-	600
Jun-24 3.20	-	-	-	-	46.30	-	-	2
Jun-24 3.60	-	-	-	-	41.09	-0.01	-	72
Jun-24 3.70	-	-	-	-	39.78	-0.01	-	3
Jun-24 3.80	0.01	-	-	-	38.48	-0.02	-	135
Jun-24 3.90	0.01	-	-	-	37.18	-0.02	-	100
Jun-24 4.00	0.01	-	-	-	35.87	-0.03	-	1
Jun-24 4.20	0.02	-	-	-	33.27	-0.05	-	6
Jun-24 4.50	0.03	-	-	-	29.35	-0.11	-	1
Jun-24 4.60	0.04	-	-	-	28.05	-0.14	-	10
Jun-24 4.70	0.06	-	-	-	26.75	-0.18	-	11
Jun-24 4.80	0.07	-	-	-	25.44	-0.23	-	4
Jun-24 4.90	0.09	-	-	-	24.14	-0.29	-	10
Jun-24 5.00	0.12	-	-	-	22.84	-0.36	-	10
Sep-24 2.20	-	-	-	-	52.50	-	-	40,000
Sep-24 2.40	-	-	-	-	50.53	-0.01	-	14,886
Sep-24 3.00	0.01	-	-	-	44.63	-0.02	-	20
Sep-24 3.20	0.02	-	-	-	42.66	-0.03	-	40
Sep-24 3.30	0.02	-	-	-	41.67	-0.03	-	115
Sep-24 3.40	0.02	-	-	-	40.69	-0.04	-	131
Sep-24 3.50	0.03	-	-	-	39.71	-0.05	-	25,045
Sep-24 3.60	0.03	-	-	-	38.72	-0.05	-	25
Sep-24 3.80	0.04	-	-	-	36.75	-0.07	-	55
Sep-24 4.00	0.06	-	-	-	34.78	-0.10	-	20,025
Sep-24 4.10	0.07	-	-	-	33.80	-0.12	-	28
Sep-24 4.20	0.08	-	-	-	32.82	-0.13	-	75
Sep-24 4.30	0.09	-	-	-	31.83	-0.15	-	50
Sep-24 4.40	0.11	-	-	-	30.85	-0.18	-	25
Sep-24 4.70	0.16	-	-	-	27.89	-0.26	-	10
Dec-24 2.40	0.01	-	-	-	46.51	-0.01	-	70,626
Dec-24 2.70	0.02	-	-	-	44.01	-0.02	-	20
Dec-24 3.00	0.03	-	-	-	41.51	-0.04	-	40
Dec-24 3.10	0.04	-	-	-	40.67	-0.05	-	105
Dec-24 3.20	0.04	-	-	-	39.84	-0.05	-	240
Dec-24 3.30	0.05	-	-	-	39.00	-0.06	-	140
Dec-24 3.40	0.06	-	-	-	38.17	-0.07	-	170
Dec-24 3.50	0.06	0.11	0.11	0.11	37.34	-0.08	150	433
Dec-24 3.60	0.07	0.11	0.11	0.11	36.50	-0.09	150	200
Dec-24 3.70	0.08	0.11	0.11	0.11	35.67	-0.10	150	150
Dec-24 3.80	0.09	0.11	0.11	0.11	34.83	-0.12	150	150
Dec-24 3.90	0.10	0.12	0.12	0.12	34.00	-0.13	150	270
Dec-24 4.00	0.12	0.12	0.12	0.12	33.16	-0.15	150	369
Dec-24 4.10	0.13	-	-	-	32.33	-0.17	-	75
Dec-24 4.20	0.15	-	-	-	31.50	-0.19	-	50
Dec-24 4.30	0.16	-	-	-	30.66	-0.21	-	51
Dec-24 4.40	0.18	-	-	-	29.83	-0.23	-	51
Dec-24 4.70	0.25	-	-	-	27.32	-0.31	-	1
Mar-25 2.90	0.03	-	-	-	36.55	-0.03	-	25
Mar-25 3.00	0.03	-	-	-	35.90	-0.04	-	25
Mar-25 3.40	0.06	-	-	-	33.32	-0.07	-	3
Mar-25 3.70	0.09	-	-	-	31.38	-0.11	-	37
Mar-25 3.80	0.10	-	-	-	30.74	-0.12	-	1
Mar-25 3.90	0.11	-	-	-	30.09	-0.13	-	25
Mar-25 4.00	0.12	-	-	-	29.45	-0.15	-	13
Mar-25 4.10	0.14	-	-	-	28.80	-0.17	-	25
Mar-25 4.80	0.30	-	-	-	24.29	-0.35	-	90
Mar-25 5.25	0.48	-	-	-	22.02	-0.51	-	16
Jun-25 2.90	0.05	-	-	-	34.40	-0.05	-	25
Jun-25 3.20	0.07	-	-	-	32.80	-0.08	-	25
Jun-25 3.30	0.08	-	-	-	32.27	-0.10	-	25
Jun-25 3.40	0.10	-	-	-	31.73	-0.11	-	25
Jun-25 3.50	0.11	-	-	-	31.20	-0.12	-	25
Jun-25 3.60	0.12	-	-	-	30.66	-0.14	-	25
Jun-25 3.70	0.14	-	-	-	30.13	-0.15	-	25
Jun-25 3.80	0.16	-	-	-	29.59	-0.17	-	25
Sep-25 3.60	0.15	-	-	-	29.77	-0.15	-	25
Sep-25 3.70	0.16	-	-	-	29.30	-0.16	-	25
Sep-25 5.00	0.57	-	-	-	23.29	-0.48	-	5
Jun-26 3.20	0.14	-	-	-	27.93	-0.13	-	25
Jun-26 3.40	0.18	-	-	-	27.30	-0.16	-	25
Dec-27 4.10	0.57	-	-	-	23.42	-0.36	-	1
Dec-27 4.20	0.61	-	-	-	23.22	-0.38	-	1

	Previous Close	31.16		26/04/24
	CELLNEX Close	31.39		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 25.00	6.48	6.51	6.51	6.51	48.34	0.98	25	25
May-24 32.00	0.80	-	-	-	34.12	0.43	-	10
May-24 34.00	0.23	-	-	-	32.89	0.17	-	7
May-24 37.00	0.01	-	-	-	31.04	0.02	-	3
Jun-24 28.00	4.11	-	-	-	38.91	0.80	-	25
Jun-24 30.00	2.58	-	-	-	35.22	0.67	-	4,000
Jun-24 31.00	1.93	-	-	-	33.37	0.58	-	1,000
Jun-24 32.00	1.41	-	-	-	32.29	0.48	-	1,900
Jun-24 33.00	0.99	-	-	-	31.71	0.39	-	50
Jun-24 34.00	0.67	-	-	-	31.13	0.29	-	1
Jun-24 35.00	0.43	-	-	-	30.54	0.21	-	5,025
Jun-24 36.00	0.26	-	-	-	29.96	0.14	-	25
Jun-24 37.00	0.15	-	-	-	29.37	0.09	-	11
Jun-24 38.00	0.08	-	-	-	28.79	0.06	-	3,319
Jun-24 39.00	0.04	-	-	-	28.21	0.03	-	165
Jun-24 70.00	-	-	-	-	14.50	-	-	3,000
Jul-24 31.00	2.32	-	-	-	33.04	0.58	-	25
Sep-24 32.00	2.54	-	-	-	32.42	0.53	-	3,000
Sep-24 34.00	1.68	-	-	-	31.35	0.41	-	25
Sep-24 35.00	1.32	-	-	-	30.82	0.35	-	137
Sep-24 36.00	1.04	-	-	-	30.29	0.30	-	50
Sep-24 37.00	0.78	-	-	-	29.76	0.24	-	26
Sep-24 38.00	0.60	-	-	-	29.23	0.20	-	31
Sep-24 39.00	0.43	-	-	-	28.70	0.15	-	101
Sep-24 40.00	0.31	-	-	-	28.17	0.12	-	1
Sep-24 43.00	0.10	-	-	-	26.58	0.05	-	25
Sep-24 44.00	0.06	-	-	-	26.04	0.03	-	2
Sep-24 45.00	0.04	-	-	-	25.51	0.02	-	26
Sep-24 46.00	0.02	-	-	-	24.98	0.01	-	50
Sep-24 47.00	0.01	-	-	-	24.45	0.01	-	50
Dec-24 33.00	2.99	-	-	-	33.09	0.51	-	2
Dec-24 38.00	1.28	-	-	-	30.81	0.29	-	3,000
Dec-24 42.00	0.53	-	-	-	28.99	0.15	-	1
Dec-24 46.00	0.17	-	-	-	27.16	0.06	-	25
Mar-25 32.00	4.19	-	-	-	33.80	0.58	-	2,000
Jun-25 47.00	0.57	-	-	-	27.60	0.14	-	1
Dec-25 32.00	5.85	-	-	-	34.17	0.61	-	3
Dec-25 36.00	4.14	-	-	-	32.69	0.50	-	25
Jun-27 50.00	2.70	-	-	-	29.84	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 26.00	0.06	-	-	-	47.24	-0.04	-	2
May-24 27.00	0.11	-	-	-	45.07	-0.07	-	2
May-24 28.00	0.20	-	-	-	42.90	-0.12	-	4
May-24 29.00	0.34	-	-	-	40.74	-0.19	-	30
May-24 30.00	0.56	-	-	-	38.57	-0.29	-	173
May-24 31.00	0.89	-	-	-	36.40	-0.42	-	103
May-24 32.00	1.37	-	-	-	35.18	-0.57	-	31
May-24 33.00	2.02	-	-	-	34.57	-0.71	-	9
May-24 35.00	3.68	-	-	-	33.34	-0.91	-	25
May-24 37.00	5.61	-	-	-	32.10	-1.00	-	25
Jun-24 22.00	0.07	-	-	-	50.35	-0.03	-	177
Jun-24 23.00	0.10	-	-	-	48.50	-0.04	-	2
Jun-24 24.00	0.15	-	-	-	46.65	-0.06	-	5,684
Jun-24 25.00	0.22	-	-	-	44.81	-0.08	-	50
Jun-24 26.00	0.30	-	-	-	42.96	-0.11	-	80
Jun-24 27.00	0.42	-	-	-	41.11	-0.15	-	55
Jun-24 28.00	0.58	-	-	-	39.26	-0.20	-	15
Jun-24 29.00	0.78	-	-	-	37.42	-0.26	-	4,456
Jun-24 30.00	1.05	-	-	-	35.57	-0.33	-	7,283
Jun-24 31.00	1.40	-	-	-	33.72	-0.42	-	1,061
Jun-24 32.00	1.87	-	-	-	32.64	-0.52	-	1,903
Jun-24 33.00	2.46	-	-	-	32.06	-0.62	-	25
Jun-24 34.00	3.14	-	-	-	31.48	-0.72	-	25
Jun-24 35.00	3.90	-	-	-	30.89	-0.80	-	10
Jun-24 38.00	6.61	-	-	-	29.14	-0.98	-	1
Jun-24 39.00	7.61	-	-	-	28.56	-1.00	-	5
Sep-24 22.00	0.37	-	-	-	45.63	-0.08	-	222
Sep-24 24.00	0.59	-	-	-	42.89	-0.12	-	24
Sep-24 25.00	0.71	-	-	-	41.52	-0.15	-	2,526
Sep-24 26.00	0.90	-	-	-	40.15	-0.18	-	55
Sep-24 27.00	1.08	-	-	-	38.78	-0.22	-	75
Sep-24 29.00	1.59	-	-	-	36.04	-0.31	-	25
Sep-24 30.00	1.90	-	-	-	34.67	-0.36	-	5
Sep-24 31.00	2.26	-	-	-	33.30	-0.42	-	115
Sep-24 32.00	2.72	-	-	-	32.45	-0.48	-	57
Sep-24 33.00	3.25	-	-	-	31.92	-0.54	-	31
Sep-24 34.00	3.87	-	-	-	31.38	-0.61	-	60
Sep-24 35.00	4.51	-	-	-	30.85	-0.67	-	50
Dec-24 22.00	0.66	-	-	-	43.21	-0.11	-	547
Dec-24 23.00	0.80	-	-	-	42.13	-0.13	-	25
Dec-24 25.00	1.15	-	-	-	39.96	-0.18	-	1
Dec-24 26.00	1.35	-	-	-	38.88	-0.21	-	50
Dec-24 27.00	1.60	-	-	-	37.80	-0.24	-	25
Dec-24 28.00	1.87	-	-	-	36.71	-0.28	-	50
Dec-24 29.00	2.15	-	-	-	35.63	-0.32	-	25
Dec-24 30.00	2.51	-	-	-	34.55	-0.36	-	2,535
Dec-24 31.00	2.87	-	-	-	33.46	-0.41	-	25
Dec-24 32.00	3.34	-	-	-	32.76	-0.46	-	9
Dec-24 34.00	4.44	-	-	-	31.85	-0.56	-	9
Dec-24 35.00	5.07	-	-	-	31.39	-0.61	-	12
Dec-24 38.00	7.20	-	-	-	30.02	-0.76	-	8
Dec-24 40.00	8.85	-	-	-	29.11	-0.85	-	1
Mar-25 22.00	0.87	-	-	-	41.11	-0.12	-	50
Mar-25 23.00	1.04	-	-	-	40.19	-0.14	-	50
Mar-25 24.00	1.25	-	-	-	39.28	-0.17	-	1
Mar-25 29.00	2.56	-	-	-	34.71	-0.32	-	10
Mar-25 30.00	2.92	-	-	-	33.80	-0.36	-	2
Mar-25 32.00	3.76	-	-	-	32.26	-0.44	-	2,000
Mar-25 33.00	4.28	-	-	-	31.83	-0.49	-	8
Jun-25 22.00	1.07	-	-	-	39.97	-0.13	-	50
Jun-25 23.00	1.28	-	-	-	39.15	-0.15	-	25
Jun-25 28.00	2.53	-	-	-	35.06	-0.29	-	1
Jun-25 32.00	4.09	-	-	-	32.03	-0.43	-	80
Sep-25 22.00	1.29	-	-	-	39.12	-0.14	-	50
Sep-25 23.00	1.49	-	-	-	38.39	-0.16	-	25
Dec-25 22.00	1.48	-	-	-	38.56	-0.15	-	231
Dec-25 23.00	1.70	-	-	-	37.89	-0.17	-	105
Dec-25 26.00	2.51	-	-	-	35.89	-0.24	-	25
Dec-25 27.00	2.79	-	-	-	35.22	-0.26	-	25
Dec-25 28.00	3.13	-	-	-	34.55	-0.29	-	25
Dec-25 29.00	3.50	-	-	-	33.88	-0.32	-	25
Dec-25 30.00	3.88	-	-	-	33.21	-0.35	-	25
Mar-26 22.00	1.66	-	-	-	38.02	-0.15	-	225
Mar-26 23.00	1.88	-	-	-	37.42	-0.17	-	175
Mar-26 24.00	2.15	-	-	-	36.81	-0.19	-	25
Mar-26 31.00	4.55	-	-	-	32.58	-0.37	80	80
Jun-26 24.00	2.32	-	-	-	36.31	-0.19	-	300
Dec-26 24.00	2.67	-	-	-	35.76	-0.20	-	350
Jun-27 24.00	3.03	-	-	-	35.68	-0.20	-	50
Jun-27 38.00	9.55	-	-	-	30.41	-0.53	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 38.00	6.48	-	-	-	29.14	-0.93	-	100

	Previous Close	25.45		26/04/24
	CIE AUTOMOTIVE Close	25.45		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 26.00	0.14	-	-	-	13.42	0.28	-	1
Jun-24 27.00	0.12	-	-	-	13.59	0.17	-	6
Jun-24 28.00	0.02	-	-	-	13.16	0.04	-	2
Sep-24 26.00	0.71	-	-	-	15.01	0.44	-	2
Sep-24 29.00	0.07	-	-	-	13.91	0.07	-	2
Dec-24 26.00	1.12	-	-	-	16.00	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 24.00	0.12	-	-	-	15.60	-0.14	-	2
Jun-24 25.00	0.33	-	-	-	14.49	-0.34	-	8
Sep-24 21.00	0.06	-	-	-	18.45	-0.05	-	10

	Previous Close	5.46		26/04/24
	COLONIAL Close	5.56		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.80	0.84	-	-	-	24.58	0.87	-	50
Dec-24 5.25	0.52	-	-	-	24.23	0.66	-	54
Dec-24 5.75	0.29	-	-	-	23.96	0.43	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 4.80	0.01	-	-	-	23.83	-0.05	-	10
Jun-24 5.00	0.03	-	-	-	23.53	-0.10	-	2
Jun-24 5.50	0.16	-	-	-	22.78	-0.42	-	5
Dec-24 4.70	0.12	-	-	-	22.98	-0.20	-	40
Dec-24 4.90	0.18	-	-	-	22.82	-0.27	-	50
Dec-24 5.00	0.21	-	-	-	22.75	-0.31	-	25
Dec-24 5.50	0.44	-	-	-	22.36	-0.52	-	2
Dec-24 6.00	0.78	-	-	-	22.23	-0.73	-	6

	Previous Close	16.14		26/04/24
	EBRO FOODS Close	16.04		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 15.00	1.08	-	-	-	15.38	0.97	-	1
Jun-24 16.00	0.37	-	-	-	11.81	0.58	-	2
Dec-24 17.00	0.24	-	-	-	11.58	0.27	-	3
Mar-25 13.50	2.64	-	-	-	13.59	0.96	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 15.00	0.01	-	-	-	15.64	-0.03	-	2
Jun-24 15.00	0.03	-	-	-	13.11	-0.08	-	16
Jun-24 15.50	0.09	-	-	-	12.30	-0.20	-	1
Jul-24 15.50	0.18	-	-	-	11.87	-0.30	-	1
Sep-24 14.50	0.07	-	-	-	13.37	-0.11	-	10
Dec-24 13.00	0.03	-	-	-	14.83	-0.04	-	2
Dec-24 14.00	0.10	-	-	-	13.90	-0.11	-	5
Dec-24 14.50	0.17	-	-	-	13.43	-0.18	-	2
Mar-25 13.00	0.04	-	-	-	13.87	-0.05	-	2
Mar-25 13.50	0.07	-	-	-	13.53	-0.08	-	1
Mar-25 15.00	0.33	-	-	-	12.50	-0.28	-	3
Jun-25 13.00	0.08	-	-	-	14.29	-0.08	-	2

	Previous Close	13.72		26/04/24
	ENAGAS Close	13.78		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 13.00	0.85	-	-	-	21.09	0.89	-	1
May-24 13.50	0.43	-	-	-	18.72	0.70	-	14
May-24 14.00	0.15	-	-	-	17.33	0.38	-	28
May-24 14.50	0.03	-	-	-	17.18	0.12	-	2
Jun-24 10.00	3.85	-	-	-	34.16	0.99	-	4
Jun-24 13.50	0.58	-	-	-	17.57	0.66	-	6
Jun-24 14.00	0.29	-	-	-	16.19	0.45	-	46
Jun-24 14.50	0.13	-	-	-	16.07	0.25	-	60
Jun-24 15.00	0.05	-	-	-	15.94	0.11	-	71
Jun-24 15.50	0.01	-	-	-	15.82	0.04	-	4
Jun-24 16.00	-	-	-	-	15.70	0.01	-	14
Jun-24 16.50	-	-	-	-	15.58	-	-	16
Jun-24 17.00	-	-	-	-	15.46	-	-	151
Jun-24 17.50	-	-	-	-	15.34	-	-	356
Jun-24 18.00	-	-	-	-	15.22	-	-	1
Jun-24 18.50	-	-	-	-	15.10	-	-	15
Jun-24 27.00	-	-	-	-	13.04	-	-	3
Sep-24 13.50	0.62	-	-	-	17.91	0.65	-	15
Sep-24 14.50	0.15	-	-	-	16.11	0.26	-	66
Sep-24 15.00	0.06	-	-	-	15.69	0.12	-	1
Sep-24 15.50	0.02	-	-	-	15.26	0.05	-	4
Sep-24 16.00	0.01	-	-	-	14.84	0.02	-	106
Sep-24 16.50	-	-	-	-	14.42	-	-	5
Sep-24 17.00	-	-	-	-	13.99	-	-	10
Sep-24 17.50	-	-	-	-	13.57	-	-	18
Sep-24 18.00	-	-	-	-	13.15	-	-	11
Sep-24 18.50	-	-	-	-	12.72	-	-	1
Dec-24 12.00	1.93	-	-	-	24.35	0.91	-	1
Dec-24 12.50	1.48	-	-	-	22.54	0.84	-	17
Dec-24 13.50	0.70	-	-	-	18.94	0.61	-	10
Dec-24 14.00	0.42	-	-	-	17.59	0.44	-	7
Dec-24 14.50	0.24	-	-	-	16.82	0.29	-	121
Dec-24 15.00	0.12	-	-	-	16.04	0.16	-	120
Dec-24 15.50	0.06	-	-	-	15.27	0.09	-	4
Dec-24 16.00	0.02	-	-	-	14.49	0.04	-	12
Dec-24 16.50	0.01	-	-	-	13.72	0.02	-	11
Dec-24 17.00	-	-	-	-	12.94	-	-	6
Dec-24 17.50	-	-	-	-	12.17	-	-	10
Dec-24 18.00	-	-	-	-	11.40	-	-	25
Mar-25 13.00	1.10	-	-	-	20.85	0.71	-	1
Mar-25 14.00	0.51	-	-	-	18.54	0.43	-	3
Mar-25 15.00	0.21	0.20	0.20	0.20	17.47	0.21	1	1
Mar-25 16.00	0.07	-	-	-	16.41	0.09	-	1
Jun-25 16.00	0.13	-	-	-	16.91	0.13	-	4
Sep-25 13.50	0.81	-	-	-	19.42	0.54	-	1
Dec-25 14.50	0.46	-	-	-	18.55	0.31	-	5
Dec-25 15.00	0.34	-	-	-	18.23	0.25	-	5
Dec-25 15.50	0.25	-	-	-	17.92	0.20	-	4
Dec-25 16.00	0.18	-	-	-	17.60	0.15	-	5
Dec-25 16.50	0.12	-	-	-	17.29	0.11	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 11.00	-	-	-	-	30.31	-	-	1
May-24 12.00	-	-	-	-	25.57	-0.01	-	1
May-24 12.50	0.01	-	-	-	23.20	-0.03	-	10
May-24 13.00	0.04	0.05	0.05	0.05	20.83	-0.11	1	28
May-24 13.50	0.12	-	-	-	18.46	-0.30	-	18
May-24 14.00	0.34	-	-	-	17.07	-0.63	-	8
Jun-24 11.50	0.02	-	-	-	26.31	-0.03	-	10
Jun-24 12.00	0.03	-	-	-	23.94	-0.06	-	24
Jun-24 12.50	0.06	-	-	-	21.57	-0.10	-	60
Jun-24 13.00	0.11	-	-	-	19.20	-0.19	-	156
Jun-24 13.50	0.21	-	-	-	16.83	-0.34	-	117
Jun-24 14.00	0.42	-	-	-	15.45	-0.57	-	377
Jun-24 14.50	0.77	-	-	-	15.33	-0.81	-	58
Jun-24 15.00	1.22	-	-	-	15.20	-0.98	-	662
Jun-24 15.50	1.72	-	-	-	15.08	-1.00	-	40
Jun-24 16.00	2.22	-	-	-	14.96	-1.00	-	11
Jul-24 12.50	0.36	-	-	-	21.12	-0.38	-	100
Jul-24 13.00	0.54	-	-	-	18.75	-0.54	-	3
Sep-24 11.00	0.12	-	-	-	23.22	-0.12	-	1
Sep-24 11.50	0.17	-	-	-	21.09	-0.18	-	2
Sep-24 12.00	0.25	-	-	-	18.96	-0.26	-	28
Sep-24 12.50	0.36	-	-	-	16.83	-0.37	-	93
Sep-24 13.00	0.53	-	-	-	14.70	-0.53	-	55
Sep-24 13.50	0.80	-	-	-	12.57	-0.74	-	110
Sep-24 14.00	1.19	-	-	-	11.19	-0.91	-	19
Sep-24 14.50	1.66	-	-	-	10.77	-0.98	-	71
Sep-24 15.00	2.15	-	-	-	10.35	-1.00	-	128
Sep-24 15.50	2.65	-	-	-	9.92	-1.00	-	28
Sep-24 16.00	3.14	-	-	-	9.50	-1.00	-	3
Sep-24 16.50	3.64	-	-	-	9.08	-1.00	-	1
Sep-24 17.00	4.14	-	-	-	8.65	-1.00	-	10
Sep-24 17.50	4.63	-	-	-	8.23	-1.00	-	141
Sep-24 18.00	5.13	-	-	-	7.81	-1.00	-	192
Sep-24 19.00	6.12	-	-	-	6.96	-1.00	-	7
Dec-24 10.50	0.13	-	-	-	20.81	-0.12	-	2
Dec-24 11.00	0.18	-	-	-	19.01	-0.16	-	61
Dec-24 11.50	0.24	-	-	-	17.21	-0.23	-	191
Dec-24 12.00	0.33	-	-	-	15.41	-0.31	-	99
Dec-24 12.50	0.47	-	-	-	13.60	-0.43	-	73
Dec-24 13.00	0.66	-	-	-	11.80	-0.59	-	132
Dec-24 13.50	0.95	-	-	-	10.00	-0.78	-	21
Dec-24 14.00	1.34	-	-	-	8.65	-0.92	-	157
Dec-24 14.50	1.80	-	-	-	7.88	-0.98	-	167
Dec-24 15.00	2.29	-	-	-	7.10	-1.00	-	14
Dec-24 15.50	2.77	-	-	-	6.33	-1.00	-	34
Dec-24 16.00	3.26	-	-	-	5.55	-1.00	-	192
Dec-24 16.50	3.75	-	-	-	4.78	-1.00	-	225
Dec-24 17.00	4.24	-	-	-	4.00	-1.00	-	13
Dec-24 17.50	4.73	-	-	-	3.23	-1.00	-	8
Dec-24 18.00	5.21	-	-	-	2.46	-1.00	-	30
Dec-24 25.00	12.33	-	-	-	0.02	-0.98	-	1
Mar-25 11.00	0.34	-	-	-	21.75	-0.21	-	10
Mar-25 12.00	0.58	-	-	-	19.09	-0.35	-	3
Mar-25 12.50	0.74	-	-	-	17.76	-0.44	-	20
Mar-25 13.00	0.94	-	-	-	16.43	-0.54	-	21
Mar-25 13.50	1.20	-	-	-	15.10	-0.65	-	16
Mar-25 14.00	1.52	-	-	-	14.12	-0.76	-	1
Mar-25 14.50	1.92	-	-	-	13.58	-0.85	-	50
Mar-25 15.00	2.34	-	-	-	13.05	-0.92	-	3
Jun-25 13.00	0.95	-	-	-	15.27	-0.54	-	4
Jun-25 13.50	1.21	-	-	-	14.23	-0.65	-	1
Jun-25 15.00	2.36	-	-	-	12.56	-0.91	-	1
Jun-25 15.50	2.81	-	-	-	12.11	-0.96	-	2
Sep-25 13.00	1.21	-	-	-	14.50	-0.60	-	1
Sep-25 13.50	1.51	-	-	-	13.65	-0.70	-	1
Sep-25 15.50	3.14	-	-	-	11.93	-0.95	-	327
Dec-25 14.50	2.46	-	-	-	12.56	-0.86	-	171
Dec-25 16.50	4.24	-	-	-	11.30	-0.98	-	150
Mar-26 13.00	1.44	-	-	-	14.13	-0.62	-	192
Mar-26 13.50	1.75	-	-	-	13.50	-0.71	-	370
Mar-26 14.00	2.10	-	-	-	13.03	-0.78	-	178

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 17.00	-	-	-	-	15.46	-	-	4
Jun-24 18.00	-	-	-	-	15.22	-	-	1
Sep-24 15.50	0.02	-	-	-	15.26	0.04	-	25
Sep-24 16.00	0.01	-	-	-	14.84	0.01	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 15.00	1.17	-	-	-	15.20	-0.89	-	5
Jun-24 15.50	1.64	-	-	-	15.08	-0.96	-	2
Sep-24 13.00	0.51	-	-	-	14.70	-0.49	-	1
Dec-24 13.00	0.66	-	-	-	11.80	-0.58	-	1
Dec-24 14.50	1.80	-	-	-	7.88	-0.96	-	8

	Previous Close	3.41		26/04/24
	ENCE Close	3.41		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.30	0.15	-	-	-	22.51	0.75	-	30
Jun-24 3.30	0.17	-	-	-	17.74	0.72	-	1
Dec-24 3.40	0.24	-	-	-	19.36	0.59	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 2.70	-	-	-	-	28.52	-0.01	-	28
Jun-24 2.80	-	-	-	-	28.47	-0.03	-	10
Jun-24 3.20	0.06	-	-	-	28.27	-0.25	-	6

	Previous Close	16.94		26/04/24
	ENDESA Close	17.06		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 16.00	1.16	-	-	-	24.57	0.87	-	12
May-24 16.50	0.74	-	-	-	23.34	0.75	-	1
May-24 17.00	0.41	-	-	-	22.11	0.55	-	1
May-24 17.50	0.19	-	-	-	21.51	0.33	-	15
May-24 18.00	0.07	-	-	-	20.99	0.16	-	16
May-24 18.50	0.02	-	-	-	20.47	0.06	-	2
Jun-24 15.00	2.23	-	-	-	26.61	0.91	-	2
Jun-24 16.50	1.00	-	-	-	23.30	0.68	-	2
Jun-24 17.00	0.68	-	-	-	22.19	0.56	-	3
Jun-24 17.50	0.43	-	-	-	21.66	0.43	-	5
Jun-24 18.00	0.26	-	-	-	21.20	0.30	-	18
Jun-24 18.50	0.14	-	-	-	20.74	0.19	-	30
Jun-24 19.00	0.07	-	-	-	20.28	0.11	-	1
Jun-24 19.50	0.03	-	-	-	19.82	0.05	-	112
Jun-24 20.00	0.01	-	-	-	19.36	0.02	-	123
Jun-24 21.00	-	-	-	-	18.45	-	-	97
Jun-24 22.00	-	-	-	-	17.53	-	-	7
Jul-24 16.50	1.04	-	-	-	23.29	0.67	-	25
Sep-24 17.50	0.63	-	-	-	21.12	0.43	-	57
Sep-24 18.00	0.45	-	-	-	20.70	0.34	-	31
Sep-24 19.50	0.13	-	-	-	19.44	0.13	-	300
Sep-24 20.00	0.08	-	-	-	19.01	0.09	-	100
Sep-24 21.00	0.02	-	-	-	18.17	0.03	-	4
Sep-24 22.00	-	-	-	-	17.33	0.01	-	2
Sep-24 23.00	-	-	-	-	16.49	-	-	1
Dec-24 15.00	2.46	-	-	-	24.43	0.79	-	10
Dec-24 15.50	2.08	-	-	-	23.58	0.73	-	25
Dec-24 16.00	1.73	-	-	-	22.73	0.67	-	11
Dec-24 16.50	1.40	-	-	-	21.88	0.60	-	5
Dec-24 17.00	1.12	-	-	-	21.03	0.53	-	1
Dec-24 18.00	0.69	-	-	-	20.26	0.39	-	36
Dec-24 18.50	0.53	-	-	-	19.90	0.32	-	21
Dec-24 19.00	0.38	-	-	-	19.53	0.26	-	15
Dec-24 19.50	0.28	-	-	-	19.17	0.21	-	13
Dec-24 20.00	0.20	-	-	-	18.81	0.16	-	9
Dec-24 21.00	0.09	-	-	-	18.09	0.08	-	28
Dec-24 22.00	0.03	-	-	-	17.36	0.04	-	15
Mar-25 18.00	0.78	-	-	-	20.71	0.40	-	8
Mar-25 22.00	0.07	-	-	-	18.21	0.06	-	2
Jun-25 20.00	0.43	-	-	-	20.22	0.23	-	5
Jun-25 21.00	0.26	-	-	-	19.50	0.16	-	15
Jun-25 22.00	0.14	-	-	-	18.77	0.10	-	10
Sep-25 16.00	2.05	-	-	-	24.52	0.63	-	3
Sep-25 18.00	1.08	-	-	-	22.58	0.43	-	1
Sep-25 22.00	0.19	-	-	-	19.61	0.12	-	1
Dec-25 19.00	0.85	-	-	-	21.27	0.35	-	2
Dec-25 19.50	0.70	-	-	-	20.93	0.30	-	232

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 13.50	-	-	-	-	30.86	-	-	1
May-24 16.00	0.07	-	-	-	24.71	-0.13	-	7
May-24 16.50	0.15	-	-	-	23.48	-0.26	-	25
May-24 17.00	0.32	0.30	0.33	0.30	22.25	-0.45	9	21
May-24 17.50	0.60	-	-	-	21.65	-0.67	-	16
Jun-24 15.00	0.07	-	-	-	25.58	-0.08	-	11
Jun-24 15.50	0.12	-	-	-	24.47	-0.14	-	60
Jun-24 16.00	0.20	0.15	0.15	0.15	23.37	-0.21	1	155
Jun-24 16.50	0.32	-	-	-	22.27	-0.32	-	57
Jun-24 17.00	0.50	0.50	0.50	0.50	21.16	-0.45	20	1,128
Jun-24 17.50	0.76	-	-	-	20.63	-0.60	-	121
Jun-24 18.00	1.09	-	-	-	20.17	-0.74	-	126
Jun-24 18.50	1.49	-	-	-	19.71	-0.86	-	260
Jun-24 19.00	1.95	-	-	-	19.25	-0.96	-	39
Jun-24 19.50	2.45	-	-	-	18.79	-1.00	-	205
Jun-24 20.00	2.95	-	-	-	18.33	-1.00	-	100
Jul-24 16.50	0.61	-	-	-	22.12	-0.44	-	25
Jul-24 17.00	0.84	-	-	-	21.05	-0.56	-	25
Jul-24 17.50	1.15	-	-	-	20.53	-0.67	-	25
Sep-24 14.00	0.17	-	-	-	25.99	-0.12	-	5
Sep-24 14.50	0.24	-	-	-	25.02	-0.16	-	4
Sep-24 15.00	0.33	-	-	-	24.06	-0.21	-	105
Sep-24 15.50	0.44	-	-	-	23.09	-0.27	-	104
Sep-24 16.00	0.58	-	-	-	22.12	-0.35	-	2
Sep-24 16.50	0.76	-	-	-	21.15	-0.43	-	1
Sep-24 17.00	0.98	-	-	-	20.19	-0.53	-	6
Sep-24 17.50	1.27	-	-	-	19.71	-0.63	-	1
Sep-24 18.00	1.61	-	-	-	19.29	-0.72	-	17
Sep-24 18.50	1.99	-	-	-	18.87	-0.81	-	30
Sep-24 19.00	2.41	-	-	-	18.45	-0.88	-	15
Sep-24 19.50	2.86	-	-	-	18.03	-0.93	-	115
Sep-24 20.00	3.33	-	-	-	17.60	-0.96	-	55
Sep-24 25.00	8.27	-	-	-	13.40	-1.00	-	15
Dec-24 14.00	0.28	-	-	-	24.70	-0.15	-	7
Dec-24 14.50	0.36	-	-	-	23.85	-0.19	-	15
Dec-24 15.00	0.46	-	-	-	23.00	-0.23	-	38
Dec-24 15.50	0.58	-	-	-	22.15	-0.29	-	104
Dec-24 16.00	0.73	-	-	-	21.30	-0.35	-	31
Dec-24 16.50	0.90	-	-	-	20.45	-0.42	-	5
Dec-24 17.00	1.12	-	-	-	19.60	-0.51	-	24
Dec-24 17.50	1.40	-	-	-	19.19	-0.59	-	23
Dec-24 18.00	1.72	-	-	-	18.83	-0.68	-	2,958
Dec-24 18.50	2.08	-	-	-	18.47	-0.75	-	20
Dec-24 19.00	2.47	-	-	-	18.10	-0.83	-	7,021
Dec-24 19.50	2.90	-	-	-	17.74	-0.89	-	90
Dec-24 20.00	3.35	-	-	-	17.38	-0.93	-	21
Dec-24 22.00	5.29	-	-	-	15.93	-1.00	-	15
Dec-24 28.00	11.25	-	-	-	11.60	-1.00	-	1
Mar-25 15.00	0.66	-	-	-	21.58	-0.29	-	2
Mar-25 15.50	0.82	-	-	-	20.86	-0.35	-	1
Mar-25 16.00	0.99	-	-	-	20.14	-0.41	-	13
Mar-25 16.50	1.20	-	-	-	19.41	-0.47	-	10
Mar-25 17.00	1.44	-	-	-	18.69	-0.54	-	25
Mar-25 17.50	1.73	-	-	-	18.33	-0.61	-	10
Mar-25 18.00	2.06	-	-	-	18.02	-0.68	-	1
Mar-25 18.50	2.40	-	-	-	17.71	-0.74	-	5
Mar-25 19.00	2.79	-	-	-	17.39	-0.80	-	5
Mar-25 19.50	3.19	-	-	-	17.08	-0.84	-	5
Jun-25 15.50	0.88	-	-	-	20.12	-0.35	-	1
Jun-25 17.00	1.50	-	-	-	18.18	-0.53	-	2,500
Jun-25 18.00	2.10	-	-	-	17.43	-0.67	-	1
Sep-25 14.00	0.62	-	-	-	20.89	-0.24	-	9
Sep-25 18.00	2.36	-	-	-	16.61	-0.68	-	141
Sep-25 19.50	3.47	-	-	-	15.49	-0.84	-	127
Dec-25 16.00	1.30	-	-	-	17.80	-0.44	-	2
Dec-25 18.00	2.39	-	-	-	16.00	-0.68	-	1
Mar-26 16.00	1.52	-	-	-	16.96	-0.49	-	1
Mar-26 16.50	1.77	-	-	-	16.45	-0.54	-	150
Mar-26 17.00	2.03	-	-	-	15.95	-0.60	-	148
Mar-26 18.00	2.67	-	-	-	15.30	-0.71	-	1
Dec-26 17.50	2.61	-	-	-	13.54	-0.70	-	1
Jun-27 15.50	1.78	-	-	-	14.33	-0.54	-	5
Jun-27 17.50	2.96	-	-	-	12.51	-0.76	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 18.00	0.44	-	-	-	20.70	0.32	-	25
Mar-25 13.00	3.79	-	-	-	27.16	0.83	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 18.00	1.07	-	-	-	20.17	-0.71	-	60
Jun-25 17.00	1.42	-	-	-	18.18	-0.48	-	2,500

	Previous Close	12.70		26/04/24
	FCC Close	12.62		26/04/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.99	-	-	-	-	25.76	-	-	281
Jun-24 11.99	0.13	-	-	-	19.66	-0.22	-	1
Sep-24 8.99	0.01	-	-	-	23.36	-0.01	-	278
Mar-25 12.00	0.71	-	-	-	19.99	-0.40	-	1
Mar-26 12.50	1.72	-	-	-	24.40	-0.48	-	205

	Previous Close	33.70		26/04/24
	FERROVIAL Close	33.70		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 35.00	0.20	-	-	-	19.03	0.22	-	1
May-24 36.00	0.06	-	-	-	18.74	0.08	-	25
Jun-24 29.00	4.91	-	-	-	21.88	0.97	-	30
Jun-24 30.00	3.96	-	-	-	20.66	0.94	-	9,000
Jun-24 31.00	3.04	-	-	-	19.44	0.89	-	25
Jun-24 33.00	1.41	-	-	-	17.01	0.67	-	55
Jun-24 34.00	0.81	-	-	-	16.11	0.50	-	26
Jun-24 35.00	0.42	-	-	-	15.94	0.32	-	25
Jun-24 36.00	0.19	-	-	-	15.77	0.17	-	30
Jun-24 37.00	0.08	-	-	-	15.61	0.08	-	26
Jun-24 39.00	0.01	-	-	-	15.27	0.01	-	300
Sep-24 36.00	0.69	-	-	-	16.76	0.31	-	26
Sep-24 37.00	0.44	-	-	-	16.60	0.23	-	25
Sep-24 38.00	0.27	-	-	-	16.43	0.15	-	26
Dec-24 29.00	5.46	-	-	-	21.96	0.85	-	50
Dec-24 36.00	1.10	-	-	-	17.65	0.37	-	27
Dec-24 37.00	0.81	-	-	-	17.45	0.29	-	58
Dec-24 38.00	0.58	-	-	-	17.25	0.23	-	30
Mar-25 29.00	5.78	-	-	-	21.71	0.81	-	50
Mar-25 39.00	0.70	-	-	-	17.22	0.23	-	1
Jun-25 39.00	0.99	-	-	-	17.43	0.28	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 33.00	0.41	-	-	-	22.55	-0.33	-	26
May-24 34.00	0.83	-	-	-	21.45	-0.55	-	52
May-24 35.00	1.49	-	-	-	21.15	-0.76	-	50
Jun-24 21.00	-	-	-	-	34.50	-	-	25
Jun-24 24.00	-	-	-	-	30.85	-	-	2
Jun-24 26.00	0.01	-	-	-	28.42	-0.01	-	5
Jun-24 27.00	0.02	-	-	-	27.20	-0.01	-	30
Jun-24 28.00	0.04	-	-	-	25.98	-0.03	-	625
Jun-24 29.00	0.07	-	-	-	24.77	-0.05	-	175
Jun-24 31.00	0.23	-	-	-	22.33	-0.15	-	32
Jun-24 33.00	0.66	-	-	-	19.90	-0.36	-	26
Jun-24 34.00	1.08	-	-	-	19.00	-0.51	-	50
Jun-24 35.00	1.69	-	-	-	18.83	-0.67	-	100
Jun-24 37.00	3.33	-	-	-	18.50	-0.93	-	26
Sep-24 22.00	0.02	-	-	-	30.02	-0.01	-	3
Sep-24 26.00	0.11	-	-	-	26.02	-0.05	-	3
Sep-24 29.00	0.33	-	-	-	23.03	-0.13	-	25
Sep-24 31.00	0.64	-	-	-	21.03	-0.23	-	25
Sep-24 32.00	0.89	-	-	-	20.03	-0.31	-	5
Sep-24 35.00	2.21	-	-	-	18.11	-0.61	-	26
Dec-24 28.00	0.48	-	-	-	23.53	-0.14	-	2
Dec-24 30.00	0.83	-	-	-	21.89	-0.22	-	27
Dec-24 31.00	1.07	-	-	-	21.07	-0.28	-	5
Dec-24 32.00	1.36	-	-	-	20.25	-0.34	-	5
Dec-24 33.00	1.69	-	-	-	19.42	-0.41	-	25
Dec-24 34.00	2.14	-	-	-	18.79	-0.49	-	25
Dec-24 35.00	2.70	-	-	-	18.59	-0.57	-	25
Dec-27 35.00	4.81	-	-	-	19.07	-0.46	-	1

	Previous Close	19.66		26/04/24
	FLUIDRA Close	19.93		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 19.00	1.40	-	-	-	25.10	0.72	-	3
Sep-24 24.00	0.15	-	-	-	22.75	0.11	-	5
Dec-24 24.00	0.36	-	-	-	23.70	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 19.00	0.15	-	-	-	26.41	-0.21	-	16
Sep-24 22.00	2.59	-	-	-	23.67	-0.75	-	14
Dec-24 18.00	0.86	-	-	-	26.66	-0.29	-	5
Dec-24 18.50	1.01	-	-	-	26.05	-0.33	-	2
Dec-24 25.00	5.35	-	-	-	24.05	-0.89	-	12

	Previous Close	8.09		26/04/24
	GRIFOLS Close	8.39		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.00	0.99	-	-	-	97.97	0.63	-	32
May-24 8.25	0.85	-	-	-	96.26	0.58	-	6
May-24 8.50	0.72	-	-	-	94.84	0.53	-	3
May-24 8.75	0.61	-	-	-	93.80	0.47	-	3
May-24 9.00	0.51	-	-	-	92.76	0.42	-	124
May-24 9.25	0.43	-	-	-	91.71	0.37	-	17
May-24 9.50	0.35	-	-	-	90.67	0.32	-	22
May-24 9.75	0.29	-	-	-	89.63	0.28	-	7
May-24 10.00	0.23	-	-	-	88.58	0.24	-	6
May-24 10.50	0.14	-	-	-	86.50	0.17	-	2
May-24 11.00	0.09	-	-	-	84.41	0.11	-	3
May-24 12.00	0.03	-	-	-	80.24	0.04	-	1
May-24 13.00	0.01	-	-	-	76.06	0.01	-	1
Jun-24 4.00	4.46	-	-	-	114.70	0.97	-	1
Jun-24 6.50	2.36	-	-	-	99.39	0.81	-	49
Jun-24 8.00	1.39	-	-	-	90.15	0.63	-	3
Jun-24 9.00	0.91	-	-	-	85.89	0.49	-	6
Jun-24 9.50	0.73	-	-	-	84.36	0.42	-	113
Jun-24 10.00	0.57	-	-	-	82.83	0.36	-	24
Jun-24 10.50	0.44	-	-	-	81.30	0.30	-	24
Jun-24 11.00	0.33	-	-	-	79.77	0.24	-	63
Jun-24 11.50	0.25	-	-	-	78.24	0.20	-	2
Jun-24 12.00	0.18	-	-	-	76.71	0.15	-	1
Jun-24 12.50	0.13	-	-	-	75.18	0.12	-	12
Jun-24 13.00	0.09	-	-	-	73.65	0.09	-	25
Jun-24 13.50	0.06	-	-	-	72.12	0.06	-	5
Jun-24 14.00	0.04	-	-	-	70.59	0.05	-	6
Jun-24 14.50	0.02	-	-	-	69.06	0.03	-	1
Jun-24 15.00	0.02	-	-	-	67.53	0.02	-	25
Jun-24 15.50	0.01	-	-	-	66.00	0.01	-	5
Jun-24 16.00	-	-	-	-	64.47	0.01	-	6
Jun-24 16.50	-	-	-	-	62.94	-	-	1
Jun-24 20.00	-	-	-	-	62.36	-	-	2
Sep-24 6.50	2.87	-	-	-	91.10	0.78	-	1
Sep-24 6.75	2.70	-	-	-	89.76	0.76	-	2
Sep-24 8.50	1.71	-	-	-	80.81	0.60	-	19
Sep-24 9.50	1.32	-	-	-	78.70	0.51	-	250
Sep-24 10.00	1.15	-	-	-	77.65	0.47	-	90
Sep-24 10.50	1.00	-	-	-	76.60	0.43	-	3
Sep-24 11.00	0.85	-	-	-	75.54	0.38	-	30
Sep-24 12.50	0.52	-	-	-	72.38	0.27	-	25
Sep-24 13.00	0.45	-	-	-	71.33	0.24	-	40
Sep-24 14.00	0.30	-	-	-	69.22	0.18	-	6
Sep-24 15.00	0.20	-	-	-	67.12	0.13	-	25
Sep-24 15.50	0.16	-	-	-	66.06	0.11	-	25
Sep-24 16.00	0.13	-	-	-	65.01	0.09	-	6
Sep-24 16.50	0.10	-	-	-	63.96	0.08	-	2
Sep-24 17.00	0.08	-	-	-	63.56	0.06	-	2
Sep-24 19.50	0.04	-	-	-	63.56	0.03	-	2
Dec-24 4.50	4.46	-	-	-	92.02	0.89	-	1
Dec-24 6.50	3.13	-	-	-	82.88	0.77	-	1
Dec-24 6.75	2.97	-	-	-	81.74	0.76	-	2
Dec-24 7.00	2.81	-	-	-	80.60	0.74	-	1
Dec-24 8.25	2.13	-	-	-	74.88	0.64	-	3
Dec-24 9.00	1.83	-	-	-	73.31	0.59	-	52
Dec-24 10.50	1.31	-	-	-	70.98	0.48	-	12
Dec-24 11.00	1.17	-	-	-	70.21	0.44	-	47
Dec-24 11.50	1.03	-	-	-	69.43	0.41	-	37
Dec-24 12.00	0.92	-	-	-	68.66	0.37	-	81
Dec-24 12.50	0.82	-	-	-	67.88	0.34	-	3
Dec-24 13.00	0.71	-	-	-	67.11	0.31	-	15
Dec-24 13.50	0.62	-	-	-	66.33	0.28	-	6
Dec-24 14.00	0.55	-	-	-	65.56	0.26	-	8
Dec-24 14.50	0.48	-	-	-	64.78	0.23	-	20
Dec-24 15.00	0.40	-	-	-	64.01	0.21	-	29
Dec-24 16.00	0.31	-	-	-	62.46	0.17	-	1
Dec-24 16.50	0.26	-	-	-	61.68	0.15	-	25
Dec-24 18.00	0.18	-	-	-	61.39	0.11	-	11
Dec-24 19.00	0.14	-	-	-	61.39	0.09	-	21
Dec-24 19.50	0.12	-	-	-	61.39	0.08	-	40
Dec-24 20.00	0.11	-	-	-	61.39	0.07	-	46
Mar-25 9.00	2.08	-	-	-	69.69	0.61	-	1
Mar-25 10.00	1.72	-	-	-	68.62	0.54	-	3,025
Mar-25 13.00	0.98	-	-	-	65.40	0.37	-	5
Mar-25 14.00	0.79	-	-	-	64.32	0.32	-	3,000
Mar-25 15.50	0.58	-	-	-	62.72	0.25	-	32
Mar-25 17.00	0.42	-	-	-	61.44	0.20	-	14
Jun-25 7.00	3.08	-	-	-	68.36	0.75	-	1
Jun-25 9.00	2.17	-	-	-	64.18	0.62	-	1
Dec-25 20.00	0.44	-	-	-	51.89	0.19	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.10	-	-	-	-	132.10	-	-	2
May-24 4.40	0.01	-	-	-	123.10	-0.01	-	3
May-24 4.50	0.01	-	-	-	122.40	-0.01	-	1
May-24 5.25	0.04	-	-	-	117.30	-0.03	-	6
May-24 5.50	0.05	-	-	-	115.60	-0.05	-	1
May-24 6.25	0.13	-	-	-	110.40	-0.11	-	12
May-24 6.50	0.17	-	-	-	108.70	-0.13	-	22
May-24 6.75	0.21	-	-	-	107.00	-0.16	-	78
May-24 7.00	0.27	0.29	0.29	0.29	105.20	-0.20	10	407
May-24 7.25	0.33	-	-	-	103.50	-0.24	-	6
May-24 7.50	0.41	-	-	-	101.80	-0.28	-	72
May-24 7.75	0.49	-	-	-	100.10	-0.32	-	13
May-24 8.00	0.59	-	-	-	98.41	-0.37	-	18
May-24 8.25	0.70	-	-	-	96.70	-0.42	-	8
May-24 8.50	0.82	-	-	-	95.28	-0.47	-	16
May-24 9.00	1.11	-	-	-	93.20	-0.58	-	222
May-24 9.25	1.28	-	-	-	92.15	-0.63	-	10
May-24 9.75	1.64	-	-	-	90.07	-0.72	-	27
May-24 10.00	1.83	-	-	-	89.02	-0.76	-	4
May-24 10.50	2.24	-	-	-	86.94	-0.83	-	1
Jun-24 4.00	0.05	-	-	-	112.50	-0.03	-	40
Jun-24 4.10	0.05	-	-	-	111.90	-0.03	-	5
Jun-24 5.00	0.14	-	-	-	106.40	-0.07	-	29
Jun-24 6.00	0.29	-	-	-	100.20	-0.14	-	823
Jun-24 6.50	0.42	-	-	-	97.18	-0.19	-	174
Jun-24 6.75	0.48	-	-	-	95.64	-0.22	-	90
Jun-24 7.00	0.56	-	-	-	94.10	-0.25	-	37
Jun-24 7.50	0.72	-	-	-	91.02	-0.31	-	87
Jun-24 7.75	0.82	-	-	-	89.48	-0.34	-	2
Jun-24 8.00	0.93	-	-	-	87.94	-0.37	-	19
Jun-24 8.50	1.16	-	-	-	85.21	-0.44	-	8
Jun-24 8.75	1.30	-	-	-	84.45	-0.48	-	4
Jun-24 9.00	1.44	-	-	-	83.68	-0.52	-	23
Jun-24 9.25	1.59	-	-	-	82.92	-0.55	-	425
Jun-24 9.50	1.76	-	-	-	82.15	-0.58	-	275
Jun-24 9.75	1.93	-	-	-	81.39	-0.62	-	1
Jun-24 10.00	2.10	-	-	-	80.62	-0.65	-	25
Jun-24 10.50	2.48	-	-	-	79.09	-0.71	-	34
Jun-24 11.00	2.87	-	-	-	77.56	-0.77	-	518
Jun-24 11.50	3.29	-	-	-	76.03	-0.82	-	6
Jun-24 12.00	3.73	-	-	-	74.50	-0.86	-	12
Jun-24 12.50	4.18	-	-	-	72.97	-0.90	-	25
Jun-24 13.00	4.65	-	-	-	71.44	-0.93	-	3,000
Jun-24 14.00	5.62	-	-	-	68.38	-0.98	-	10
Jun-24 15.00	6.61	-	-	-	65.32	-1.00	-	2
Jul-24 8.00	1.13	-	-	-	85.75	-0.37	-	3
Sep-24 4.20	0.26	-	-	-	101.60	-0.08	-	5
Sep-24 4.50	0.32	-	-	-	100.00	-0.09	-	10
Sep-24 4.80	0.38	-	-	-	98.47	-0.11	-	1
Sep-24 5.00	0.42	-	-	-	97.40	-0.12	-	10
Sep-24 6.00	0.68	-	-	-	92.08	-0.19	-	26
Sep-24 6.25	0.77	-	-	-	90.75	-0.21	-	160
Sep-24 6.50	0.86	-	-	-	89.42	-0.23	-	1
Sep-24 6.75	0.94	-	-	-	88.08	-0.25	-	25
Sep-24 7.00	1.03	-	-	-	86.75	-0.27	-	10,000
Sep-24 7.25	1.12	-	-	-	85.42	-0.29	-	1
Sep-24 7.50	1.23	-	-	-	84.09	-0.31	-	5
Sep-24 7.75	1.33	-	-	-	82.76	-0.33	-	25
Sep-24 8.00	1.44	-	-	-	81.43	-0.36	-	333
Sep-24 8.25	1.55	-	-	-	80.09	-0.38	-	25
Sep-24 8.50	1.67	-	-	-	79.13	-0.40	-	15
Sep-24 8.75	1.82	-	-	-	78.60	-0.43	-	25
Sep-24 9.00	1.97	-	-	-	78.08	-0.45	-	50
Sep-24 9.25	2.12	2.00	2.00	2.00	77.55	-0.47	1	51
Sep-24 9.50	2.27	-	-	-	77.02	-0.50	-	25
Sep-24 9.75	2.43	-	-	-	76.50	-0.52	-	515
Sep-24 10.00	2.60	-	-	-	75.97	-0.54	-	372
Sep-24 10.50	2.94	-	-	-	74.92	-0.59	-	3
Sep-24 12.00	4.07	-	-	-	71.76	-0.71	-	8
Sep-24 13.00	4.90	-	-	-	69.65	-0.79	-	500
Dec-24 4.00	0.35	-	-	-	93.78	-0.08	-	226
Dec-24 4.50	0.46	0.49	0.49	0.49	91.49	-0.11	10	40
Dec-24 4.70	0.51	-	-	-	90.58	-0.12	-	25
Dec-24 4.90	0.57	-	-	-	89.66	-0.13	-	1
Dec-24 5.00	0.60	-	-	-	89.21	-0.13	-	50
Dec-24 5.25	0.67	-	-	-	88.07	-0.15	-	31
Dec-24 5.50	0.74	-	-	-	86.92	-0.16	-	111
Dec-24 5.75	0.82	-	-	-	85.78	-0.18	-	21
Dec-24 6.00	0.91	-	-	-	84.64	-0.19	-	2
Dec-24 6.50	1.08	-	-	-	82.35	-0.23	-	7
Dec-24 6.75	1.17	-	-	-	81.21	-0.25	-	80
Dec-24 7.00	1.26	-	-	-	80.07	-0.26	-	75
Dec-24 7.25	1.37	-	-	-	78.92	-0.28	-	80
Dec-24 7.50	1.48	-	-	-	77.78	-0.30	-	11
Dec-24 7.75	1.59	-	-	-	76.64	-0.32	-	4
Dec-24 8.00	1.70	-	-	-	75.49	-0.34	-	722
Dec-24 8.25	1.81	-	-	-	74.35	-0.36	-	25
Dec-24 8.50	1.93	-	-	-	73.55	-0.38	-	55
Dec-24 8.75	2.09	-	-	-	73.17	-0.40	-	50
Dec-24 9.00	2.24	-	-	-	72.78	-0.42	-	50
Dec-24 10.00	2.86	-	-	-	71.23	-0.50	-	3
Dec-24 10.50	3.21	-	-	-	70.45	-0.54	-	10
Dec-24 11.00	3.56	-	-	-	69.68	-0.57	-	25
Dec-24 14.00	5.93	-	-	-	65.03	-0.77	-	1
Dec-24 14.50	6.36	-	-	-	64.25	-0.80	-	1
Dec-24 15.00	6.80	-	-	-	63.48	-0.84	-	3
Mar-25 4.10	0.44	-	-	-	85.34	-0.09	-	2
Mar-25 5.75	0.95	-	-	-	79.77	-0.18	-	1
Mar-25 8.00	1.90	-	-	-	72.16	-0.33	-	2
Mar-25 9.75	2.93	-	-	-	69.40	-0.45	-	1
Sep-25 6.25	1.18	-	-	-	65.79	-0.21	-	2
Mar-26 8.25	2.16	-	-	-	55.61	-0.33	-	300
Jun-28 7.25	1.79	-	-	-	43.92	-0.25	-	1
Dec-28 7.00	1.71	-	-	-	42.70	-0.23	-	1
Dec-28 7.25	1.83	-	-	-	42.54	-0.24	-	3
Dec-28 8.00	2.20	-	-	-	42.07	-0.28	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.25	1.25	-	-	-	88.61	0.59	-	1
Jun-24 11.50	0.25	-	-	-	78.24	0.20	-	90
Sep-24 11.50	0.73	-	-	-	74.49	0.34	-	30
Dec-24 11.50	1.03	-	-	-	69.43	0.40	-	30
Mar-25 9.50	1.89	-	-	-	69.15	0.56	-	3
Jun-25 11.50	1.41	-	-	-	62.00	0.45	-	30
Dec-25 11.50	1.58	-	-	-	54.98	0.47	-	60
Jun-26 11.50	1.72	-	-	-	50.26	0.48	-	105
Dec-26 11.50	1.80	-	-	-	47.07	0.48	-	115
Jun-27 11.50	1.87	-	-	-	44.73	0.49	-	110
Dec-27 11.50	1.98	-	-	-	42.88	0.49	-	125
Jun-28 11.50	1.99	-	-	-	41.43	0.49	-	120
Dec-28 11.50	2.10	-	-	-	40.29	0.50	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 7.00	0.55	-	-	-	94.10	-0.24	-	8

	Previous Close	2.05		26/04/24
	IAG Close	2.06		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.40	0.66	-	-	-	30.87	1.00	-	10
May-24 1.80	0.26	-	-	-	29.90	0.97	-	479
May-24 1.90	0.17	0.25	0.25	0.25	29.66	0.88	2	2
May-24 2.00	0.09	0.17	0.18	0.17	29.41	0.67	8	11
May-24 2.10	0.04	0.11	0.11	0.11	29.13	0.40	2	2
Jun-24 1.40	0.66	-	-	-	30.47	1.00	-	55
Jun-24 1.60	0.47	0.50	0.50	0.50	30.21	0.99	1	45
Jun-24 1.70	0.37	-	-	-	30.08	0.96	-	156
Jun-24 1.80	0.28	-	-	-	29.95	0.89	-	26
Jun-24 1.90	0.20	-	-	-	29.82	0.78	-	454
Jun-24 2.00	0.13	-	-	-	29.69	0.63	-	361
Jun-24 2.10	0.08	-	-	-	29.45	0.47	-	357
Jun-24 2.20	0.04	-	-	-	29.08	0.31	-	1
Jun-24 2.40	0.01	-	-	-	28.33	0.10	-	20
Jul-24 2.30	0.04	0.05	0.05	0.05	28.73	0.25	1	1
Sep-24 1.50	0.58	-	-	-	30.31	0.96	-	300
Sep-24 1.60	0.49	-	-	-	30.23	0.93	-	530
Sep-24 1.70	0.41	-	-	-	30.15	0.88	-	2
Sep-24 1.80	0.33	-	-	-	30.07	0.81	-	10,038
Sep-24 1.90	0.26	-	-	-	29.99	0.72	-	553
Sep-24 2.00	0.20	-	-	-	29.90	0.62	-	663
Sep-24 2.10	0.15	-	-	-	29.68	0.52	-	10
Sep-24 2.30	0.08	-	-	-	28.91	0.33	-	10,011
Sep-24 2.40	0.05	-	-	-	28.52	0.25	-	21
Dec-24 1.60	0.52	-	-	-	30.45	0.89	-	30
Dec-24 1.70	0.44	-	-	-	30.37	0.84	-	2
Dec-24 1.80	0.37	-	-	-	30.29	0.78	-	41
Dec-24 1.90	0.31	-	-	-	30.21	0.71	-	555
Dec-24 2.00	0.25	-	-	-	30.12	0.63	-	245
Dec-24 2.10	0.20	-	-	-	29.92	0.55	-	5
Dec-24 2.20	0.16	-	-	-	29.56	0.47	-	10,539
Dec-24 2.30	0.12	-	-	-	29.21	0.40	-	5
Mar-25 0.95	1.14	-	-	-	31.82	1.00	-	360
Mar-25 1.00	1.09	-	-	-	31.78	1.00	-	5
Mar-25 1.80	0.42	-	-	-	31.13	0.76	-	16
Mar-25 1.90	0.35	-	-	-	31.05	0.70	-	9
Mar-25 2.00	0.30	-	-	-	30.96	0.64	-	21
Mar-25 2.10	0.25	-	-	-	30.77	0.57	-	3
Mar-25 2.20	0.21	-	-	-	30.45	0.51	-	550
Mar-25 2.30	0.17	-	-	-	30.13	0.45	-	10
Jun-25 1.40	0.74	-	-	-	32.54	0.92	-	30
Jun-25 1.90	0.40	-	-	-	32.14	0.70	-	500
Jun-25 2.20	0.25	-	-	-	31.59	0.53	-	3,423
Jun-25 2.30	0.21	-	-	-	31.29	0.48	-	10
Sep-25 1.90	0.44	-	-	-	33.02	0.70	-	10
Dec-25 1.20	0.94	-	-	-	34.39	0.95	-	150
Dec-25 1.30	0.86	-	-	-	34.31	0.92	-	2
Dec-25 1.70	0.57	-	-	-	33.99	0.78	-	20
Dec-25 2.10	0.37	-	-	-	33.58	0.61	-	200
Dec-25 2.20	0.32	-	-	-	33.32	0.57	-	100
Dec-25 2.30	0.28	-	-	-	33.06	0.52	-	200
Jun-26 2.20	0.39	-	-	-	34.51	0.58	-	25
Jun-27 2.00	0.51	-	-	-	34.77	0.66	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.60	-	-	-	-	35.37	-	-	41
May-24 1.80	-	-	-	-	34.88	-0.05	-	41
May-24 1.90	0.01	-	-	-	34.64	-0.16	-	26
May-24 2.00	0.04	-	-	-	34.39	-0.35	-	174
Jun-24 1.40	-	-	-	-	33.94	-	-	70
Jun-24 1.50	-	-	-	-	33.81	-0.01	-	20
Jun-24 1.60	-	-	-	-	33.68	-0.02	-	970
Jun-24 1.70	0.01	-	-	-	33.55	-0.06	-	2,073
Jun-24 1.80	0.02	-	-	-	33.42	-0.13	-	244
Jun-24 1.90	0.04	0.02	0.02	0.02	33.29	-0.24	1	57
Jun-24 2.00	0.08	-	-	-	33.16	-0.38	-	12
Jun-24 2.10	0.13	-	-	-	32.92	-0.53	-	60
Jun-24 2.50	0.45	-	-	-	31.43	-0.96	-	10
Jul-24 1.80	0.03	-	-	-	33.01	-0.17	-	1
Sep-24 1.40	-	-	-	-	32.40	-0.02	-	100
Sep-24 1.50	0.01	-	-	-	32.32	-0.04	-	75
Sep-24 1.60	0.02	-	-	-	32.24	-0.08	-	305
Sep-24 1.70	0.03	-	-	-	32.16	-0.14	-	33
Sep-24 1.80	0.05	-	-	-	32.08	-0.21	-	294
Sep-24 1.90	0.09	-	-	-	32.00	-0.29	-	298
Sep-24 2.00	0.13	-	-	-	31.91	-0.39	-	125
Sep-24 2.30	0.30	-	-	-	30.92	-0.68	-	10
Dec-24 1.10	-	-	-	-	32.83	-	-	18,000
Dec-24 1.60	0.04	-	-	-	32.43	-0.12	-	2,050
Dec-24 1.70	0.06	-	-	-	32.35	-0.18	-	36
Dec-24 1.80	0.09	-	-	-	32.27	-0.24	-	439
Dec-24 1.90	0.12	-	-	-	32.19	-0.31	-	176
Dec-24 2.00	0.16	-	-	-	32.10	-0.38	-	229
Dec-24 2.10	0.22	-	-	-	31.90	-0.46	-	10,023
Dec-24 2.30	0.34	-	-	-	31.19	-0.62	-	105
Dec-24 2.40	0.41	-	-	-	30.83	-0.69	-	4
Mar-25 1.70	0.08	-	-	-	33.24	-0.20	-	20
Mar-25 1.80	0.12	-	-	-	33.16	-0.26	-	10
Mar-25 1.90	0.16	-	-	-	33.08	-0.32	-	13
Mar-25 2.00	0.20	-	-	-	32.99	-0.38	-	21
Mar-25 2.10	0.25	-	-	-	32.80	-0.44	-	3
Mar-25 2.20	0.31	0.31	0.31	0.31	32.48	-0.51	30	90
Mar-25 2.30	0.37	-	-	-	32.16	-0.57	-	5
Dec-25 1.70	0.17	-	-	-	35.67	-0.24	-	4
Dec-25 2.00	0.30	-	-	-	35.42	-0.36	-	15
Jun-27 1.50	0.20	-	-	-	36.41	-0.20	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.83	-	-	-	34.31	0.86	-	2
Dec-25 1.60	0.62	-	-	-	34.07	0.77	-	2

	Previous Close	11.46		26/04/24
	IBERDROLA Close	11.61		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 10.50	1.14	-	-	-	21.34	0.98	-	3
May-24 11.00	0.67	-	-	-	19.65	0.89	-	10,002
May-24 11.50	0.28	-	-	-	17.95	0.62	-	6,014
May-24 12.00	0.06	-	-	-	17.10	0.23	-	1
Jun-24 9.75	1.93	-	-	-	22.79	0.98	-	100
Jun-24 10.00	1.68	-	-	-	22.09	0.97	-	7
Jun-24 10.50	1.22	-	-	-	20.70	0.91	-	767
Jun-24 11.00	0.78	-	-	-	19.31	0.80	-	10,133
Jun-24 11.50	0.42	-	-	-	17.92	0.60	-	54,651
Jun-24 12.00	0.18	-	-	-	17.06	0.36	-	3,355
Jun-24 12.50	0.06	-	-	-	16.36	0.15	-	3,084
Jun-24 13.00	0.01	-	-	-	15.65	0.04	-	430
Jun-24 13.50	-	-	-	-	14.95	0.01	-	41
Sep-24 10.50	1.27	-	-	-	20.70	0.85	-	5
Sep-24 11.00	0.87	-	-	-	19.39	0.73	-	6
Sep-24 11.50	0.54	-	-	-	18.09	0.57	-	3,110
Sep-24 12.00	0.29	-	-	-	17.28	0.39	-	580
Sep-24 12.50	0.15	-	-	-	16.62	0.23	-	19
Sep-24 13.00	0.06	-	-	-	15.96	0.11	-	452
Sep-24 14.00	0.01	-	-	-	14.64	0.02	-	15
Dec-24 10.00	1.77	-	-	-	21.13	0.87	-	36
Dec-24 10.50	1.35	-	-	-	20.02	0.79	-	1,005
Dec-24 11.00	0.99	-	-	-	18.92	0.67	-	3,653
Dec-24 11.50	0.68	0.66	0.66	0.66	17.81	0.55	1	433
Dec-24 12.00	0.44	-	-	-	17.16	0.42	-	423
Dec-24 12.50	0.27	-	-	-	16.62	0.30	-	3,634
Dec-24 13.00	0.15	-	-	-	16.09	0.20	-	30,868
Dec-24 13.50	0.08	-	-	-	15.56	0.12	-	2,185
Dec-24 14.00	0.04	-	-	-	15.03	0.06	-	225
Dec-24 14.50	0.01	-	-	-	14.50	0.03	-	150
Mar-25 10.00	1.80	-	-	-	20.98	0.85	-	12
Mar-25 11.00	1.05	-	-	-	19.03	0.65	-	10,025
Mar-25 11.50	0.75	-	-	-	18.05	0.54	-	152
Mar-25 12.00	0.53	-	-	-	17.52	0.43	-	100
Mar-25 12.50	0.36	-	-	-	17.10	0.33	-	75
Mar-25 13.00	0.23	-	-	-	16.68	0.24	-	650
Jun-25 8.50	3.18	-	-	-	23.89	0.97	-	25
Jun-25 11.00	1.15	-	-	-	19.16	0.63	-	100
Jun-25 11.50	0.86	-	-	-	18.21	0.54	-	1
Jun-25 12.50	0.46	-	-	-	17.31	0.36	-	100
Jun-25 13.00	0.32	-	-	-	16.92	0.28	-	100
Jun-25 13.50	0.21	-	-	-	16.53	0.20	-	28
Jun-25 14.00	0.13	-	-	-	16.15	0.14	-	25
Dec-25 8.25	3.42	-	-	-	24.50	0.98	-	1
Dec-25 8.75	2.95	-	-	-	23.64	0.94	-	12
Dec-25 11.00	1.26	-	-	-	19.76	0.62	-	5,000
Dec-25 12.00	0.77	-	-	-	18.47	0.46	-	7
Dec-25 12.50	0.59	-	-	-	18.17	0.39	-	1
Dec-25 13.00	0.44	-	-	-	17.87	0.31	-	5,000
Mar-26 8.75	2.95	-	-	-	23.73	0.94	-	20
Mar-26 9.25	2.51	-	-	-	22.92	0.87	-	15
Mar-26 10.50	1.59	-	-	-	20.91	0.68	-	10
Jun-26 9.00	2.75	-	-	-	23.25	0.89	-	1
Jun-26 11.50	1.10	-	-	-	19.51	0.54	-	10
Jun-26 13.00	0.58	-	-	-	18.67	0.35	-	1
Dec-26 11.00	1.44	-	-	-	20.88	0.60	-	1,348
Dec-26 12.00	0.99	-	-	-	19.89	0.48	-	7,000
Jun-27 10.00	2.07	-	-	-	22.66	0.71	-	8
Jun-27 10.50	1.79	-	-	-	22.06	0.65	-	2
Dec-27 11.50	1.35	-	-	-	21.49	0.54	-	4
Dec-27 13.00	0.87	-	-	-	20.93	0.40	-	30,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.25	-	-	-	-	27.61	-	-	2
May-24 9.50	-	-	-	-	26.76	-	-	1
May-24 9.75	-	-	-	-	25.91	-	-	22
May-24 10.00	-	-	-	-	25.06	-0.01	-	12
May-24 10.50	0.01	-	-	-	23.37	-0.03	-	3
May-24 11.00	0.04	-	-	-	21.68	-0.14	-	28
May-24 11.50	0.16	-	-	-	19.98	-0.40	-	6,020
Jun-24 6.50	-	-	-	-	32.64	-	-	5
Jun-24 8.00	-	-	-	-	28.46	-	-	5,000
Jun-24 8.25	-	-	-	-	27.77	-	-	1
Jun-24 8.75	-	-	-	-	26.37	-	-	7
Jun-24 9.00	-	-	-	-	25.68	-	-	156
Jun-24 9.25	-	-	-	-	24.98	-0.01	-	36
Jun-24 9.50	0.01	-	-	-	24.29	-0.01	-	429
Jun-24 9.75	0.01	-	-	-	23.59	-0.02	-	8,290
Jun-24 10.00	0.02	-	-	-	22.89	-0.04	-	1,393
Jun-24 10.50	0.05	-	-	-	21.50	-0.10	-	997
Jun-24 11.00	0.12	-	-	-	20.11	-0.22	-	45,049
Jun-24 11.50	0.26	0.23	0.23	0.23	18.72	-0.41	10	15,492
Jul-24 10.50	0.14	-	-	-	21.06	-0.21	-	1
Sep-24 8.25	0.01	-	-	-	26.06	-0.02	-	10
Sep-24 8.50	0.02	-	-	-	25.41	-0.03	-	2
Sep-24 8.75	0.03	-	-	-	24.75	-0.04	-	3
Sep-24 9.00	0.04	-	-	-	24.10	-0.05	-	293
Sep-24 9.25	0.05	-	-	-	23.45	-0.07	-	2
Sep-24 9.50	0.07	-	-	-	22.79	-0.09	-	142
Sep-24 9.75	0.10	-	-	-	22.14	-0.12	-	14
Sep-24 10.00	0.13	-	-	-	21.49	-0.15	-	43
Sep-24 10.50	0.21	-	-	-	20.18	-0.24	-	10
Sep-24 11.00	0.35	-	-	-	18.87	-0.36	-	336
Sep-24 11.50	0.56	-	-	-	17.57	-0.52	-	13
Sep-24 12.00	0.85	-	-	-	16.76	-0.69	-	11
Sep-24 12.50	1.23	-	-	-	16.10	-0.83	-	5
Sep-24 13.50	2.14	-	-	-	14.78	-0.98	-	184
Sep-24 15.00	3.62	-	-	-	12.80	-1.00	-	2
Dec-24 7.50	0.02	-	-	-	26.69	-0.02	-	2
Dec-24 8.00	0.03	-	-	-	25.58	-0.03	-	4,500
Dec-24 8.75	0.07	-	-	-	23.92	-0.07	-	1,694
Dec-24 9.00	0.09	-	-	-	23.37	-0.08	-	532
Dec-24 9.25	0.11	-	-	-	22.82	-0.10	-	5
Dec-24 9.50	0.14	-	-	-	22.26	-0.13	-	10,286
Dec-24 9.75	0.17	-	-	-	21.71	-0.15	-	140
Dec-24 10.00	0.21	-	-	-	21.16	-0.19	-	381
Dec-24 10.50	0.32	-	-	-	20.05	-0.27	-	10,171
Dec-24 11.00	0.47	-	-	-	18.95	-0.37	-	3,763
Dec-24 11.50	0.67	-	-	-	17.84	-0.50	-	1,031
Dec-24 12.00	0.95	-	-	-	17.19	-0.63	-	30,012
Dec-24 12.50	1.30	-	-	-	16.65	-0.77	-	1
Mar-25 7.00	0.02	-	-	-	26.43	-0.02	-	1
Mar-25 8.75	0.12	-	-	-	23.01	-0.10	-	1
Mar-25 9.00	0.15	-	-	-	22.53	-0.12	-	30
Mar-25 9.75	0.26	-	-	-	21.06	-0.19	-	4
Mar-25 10.50	0.44	-	-	-	19.60	-0.30	-	7
Mar-25 11.00	0.60	-	-	-	18.62	-0.40	-	15
Mar-25 11.50	0.81	-	-	-	17.64	-0.50	-	1
Mar-25 12.00	1.09	-	-	-	17.11	-0.61	-	3
Mar-25 15.50	4.13	-	-	-	14.19	-1.00	-	2
Jun-25 8.75	0.16	-	-	-	22.85	-0.11	-	410
Jun-25 9.00	0.19	-	-	-	22.38	-0.13	-	1
Jun-25 9.25	0.23	-	-	-	21.90	-0.15	-	1
Jun-25 10.00	0.38	-	-	-	20.48	-0.24	-	1,004
Jun-25 10.50	0.51	-	-	-	19.53	-0.31	-	4
Jun-25 11.00	0.67	-	-	-	18.59	-0.40	-	1
Jun-25 11.50	0.88	-	-	-	17.64	-0.49	-	2
Sep-25 8.75	0.25	-	-	-	22.84	-0.15	-	1
Sep-25 9.25	0.34	-	-	-	21.90	-0.19	-	1
Sep-25 10.00	0.51	-	-	-	20.50	-0.28	-	5
Sep-25 13.00	2.05	-	-	-	16.58	-0.76	-	100
Dec-25 7.75	0.16	-	-	-	24.22	-0.09	-	1,700
Dec-25 9.00	0.33	-	-	-	22.07	-0.18	-	4
Dec-25 9.25	0.38	-	-	-	21.64	-0.20	-	2
Dec-25 10.00	0.57	-	-	-	20.34	-0.29	-	4,002
Dec-25 10.50	0.73	-	-	-	19.48	-0.36	-	2
Dec-25 11.00	0.92	-	-	-	18.62	-0.43	-	4
Dec-25 13.00	2.10	-	-	-	16.73	-0.74	-	250
Jun-26 13.00	2.24	-	-	-	17.19	-0.70	-	1
Dec-26 11.00	1.26	-	-	-	18.56	-0.46	-	1,348
Dec-27 9.50	0.93	-	-	-	19.98	-0.32	-	2,000
Dec-27 10.00	1.12	-	-	-	19.42	-0.37	-	5
Dec-27 12.00	2.09	-	-	-	17.50	-0.59	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 12.00	0.18	-	-	-	17.06	0.36	-	3
Dec-24 11.50	0.67	-	-	-	17.81	0.53	-	4
Dec-24 12.00	0.44	-	-	-	17.16	0.41	-	5,300

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 10.00	0.02	-	-	-	22.89	-0.04	-	50
Sep-24 11.00	0.34	-	-	-	18.87	-0.34	-	40
Dec-24 12.00	0.89	-	-	-	17.19	-0.57	-	5,300
Dec-24 12.50	1.21	-	-	-	16.65	-0.68	-	10

	Previous Close	44.70		26/04/24
	INDITEX Close	45.34		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 44.15	1.19	-	-	-	28.58	1.00	2	-
May-24 w1 44.15	1.23	0.85	0.85	0.85	18.89	0.94	20	-
May-24 w1 45.10	0.44	0.30	0.30	0.30	17.57	0.63	10	10
May-24 40.32	5.03	-	-	-	27.25	1.00	100	-
May-24 41.28	4.07	-	-	-	25.89	1.00	300	-
May-24 42.23	3.13	-	-	-	24.54	0.99	100	-
May-24 43.19	2.19	1.93	1.93	1.93	23.18	0.94	300	-
May-24 44.15	1.36	-	-	-	21.82	0.77	-	306
May-24 45.10	0.72	-	-	-	20.47	0.50	-	255
May-24 46.07	0.34	-	-	-	19.64	0.27	-	5
May-24 47.02	0.14	-	-	-	18.99	0.14	-	6
May-24 47.99	0.04	-	-	-	18.34	0.05	-	20
May-24 49.91	-	-	-	-	17.04	-	-	7
Jun-24 12.47	32.87	-	-	-	63.10	1.00	50	-
Jun-24 18.24	27.10	-	-	-	56.23	1.00	1	-
Jun-24 19.20	26.14	-	-	-	55.08	1.00	75	-
Jun-24 21.11	24.24	-	-	-	52.81	1.00	50	-
Jun-24 22.08	23.27	-	-	-	51.65	1.00	25	-
Jun-24 23.03	22.32	-	-	-	50.52	1.00	30	-
Jun-24 23.99	21.36	-	-	-	49.38	1.00	35	-
Jun-24 24.96	20.39	-	-	-	48.22	1.00	140	-
Jun-24 25.92	19.43	-	-	-	47.08	1.00	120	-
Jun-24 26.89	18.46	17.80	17.80	17.80	45.92	1.00	151	-
Jun-24 27.82	17.53	-	-	-	44.82	1.00	50	-
Jun-24 28.79	16.56	-	-	-	43.66	1.00	275	-
Jun-24 29.75	15.60	-	-	-	42.52	1.00	50	-
Jun-24 30.71	14.64	-	-	-	41.37	1.00	51	-
Jun-24 31.68	13.67	-	-	-	40.22	1.00	25	-
Jun-24 32.63	12.72	-	-	-	39.09	1.00	25	-
Jun-24 33.60	11.75	-	-	-	37.93	1.00	27	-
Jun-24 34.55	10.80	-	-	-	36.80	1.00	184	-
Jun-24 35.51	9.84	-	-	-	35.66	1.00	154	-
Jun-24 36.47	8.88	-	-	-	34.51	1.00	131	-
Jun-24 37.43	7.92	-	-	-	33.37	1.00	36	-
Jun-24 38.38	6.97	-	-	-	32.24	1.00	1,200	-
Jun-24 39.35	6.02	-	-	-	31.08	0.98	1,111	-
Jun-24 40.32	5.09	-	-	-	29.93	0.92	9	-
Jun-24 41.28	4.24	-	-	-	28.79	0.83	-	1,660
Jun-24 42.23	3.46	-	-	-	27.65	0.73	-	141
Jun-24 43.19	2.76	-	-	-	26.51	0.66	-	20
Jun-24 44.15	2.14	-	-	-	25.37	0.58	-	41
Jun-24 45.10	1.59	1.44	1.44	1.44	24.24	0.50	10	11
Jun-24 46.07	1.14	1.02	1.02	1.00	23.52	0.40	14	27
Jun-24 47.02	0.78	-	-	-	22.95	0.32	-	13
Jun-24 47.99	0.51	-	-	-	22.37	0.23	-	22
Jun-24 49.91	0.19	0.10	0.10	0.10	21.23	0.11	1	-
Sep-24 23.03	22.32	-	-	-	45.02	1.00	25	-
Sep-24 24.96	20.39	-	-	-	43.14	1.00	250	-
Sep-24 25.92	19.43	-	-	-	42.20	1.00	1	-
Sep-24 28.79	16.56	-	-	-	39.39	1.00	97	-
Sep-24 29.75	15.60	-	-	-	38.45	1.00	75	-
Sep-24 30.71	14.64	-	-	-	37.52	1.00	-	50
Sep-24 33.60	11.85	-	-	-	34.69	0.93	-	25
Sep-24 34.55	10.97	-	-	-	33.76	0.91	-	29
Sep-24 35.51	10.11	-	-	-	32.82	0.90	-	27
Sep-24 36.47	9.27	-	-	-	31.88	0.88	-	5
Sep-24 37.43	8.43	-	-	-	30.94	0.86	-	150
Sep-24 38.38	7.63	-	-	-	30.02	0.83	-	150
Sep-24 39.35	6.84	-	-	-	29.07	0.80	-	2
Sep-24 40.32	6.04	-	-	-	28.12	0.77	-	151
Sep-24 41.28	5.33	-	-	-	27.18	0.73	-	5
Sep-24 42.23	4.62	-	-	-	26.25	0.69	-	150
Sep-24 45.10	2.75	-	-	-	23.44	0.54	-	15
Sep-24 47.02	1.85	-	-	-	22.58	0.42	-	290
Sep-24 49.91	0.89	-	-	-	21.50	0.26	-	16
Dec-24 18.71	26.63	-	-	-	46.24	1.00	1	-
Dec-24 20.15	25.19	-	-	-	45.03	0.99	2	-
Dec-24 23.03	22.31	-	-	-	42.59	0.99	2	-
Dec-24 23.99	21.35	-	-	-	41.78	0.98	625	-
Dec-24 24.96	20.38	-	-	-	40.96	0.98	101	-
Dec-24 25.92	19.42	-	-	-	40.15	0.97	-	535
Dec-24 26.89	18.45	-	-	-	39.33	0.97	-	7,701
Dec-24 27.82	17.52	-	-	-	38.54	0.96	-	25
Dec-24 28.79	16.60	-	-	-	37.72	0.95	-	57
Dec-24 29.75	15.73	-	-	-	36.91	0.94	-	130
Dec-24 31.68	13.97	-	-	-	35.28	0.92	-	125
Dec-24 32.63	13.12	-	-	-	34.48	0.91	-	175
Dec-24 33.60	12.28	-	-	-	33.66	0.89	-	2,050
Dec-24 34.55	11.45	-	-	-	32.85	0.88	-	125
Dec-24 35.51	10.61	-	-	-	32.04	0.86	-	25
Dec-24 36.47	9.83	-	-	-	31.23	0.84	-	25
Dec-24 38.38	8.27	-	-	-	29.61	0.80	-	5
Dec-24 40.32	6.79	-	-	-	27.97	0.74	-	1
Dec-24 41.28	6.07	-	-	-	27.16	0.71	-	2,000
Dec-24 42.23	5.41	-	-	-	26.36	0.67	-	3
Dec-24 44.15	4.14	-	-	-	24.74	0.59	-	4
Dec-24 45.10	3.58	-	-	-	23.93	0.55	-	4
Dec-24 46.07	3.10	-	-	-	23.55	0.51	-	50
Dec-24 49.91	1.65	-	-	-	22.59	0.34	-	420
Dec-24 51.83	1.13	-	-	-	22.11	0.26	-	310
Mar-25 27.95	17.66	-	-	-	36.22	0.95	-	1
Mar-25 31.81	14.26	-	-	-	33.41	0.90	-	25
Mar-25 33.74	12.61	-	-	-	32.00	0.88	-	25
Mar-25 34.70	11.81	-	-	-	31.30	0.86	-	50
Mar-25 35.67	11.03	-	-	-	30.60	0.84	-	50
Mar-25 36.63	10.26	-	-	-	29.90	0.82	-	50
Mar-25 43.38	5.38	-	-	-	24.99	0.63	-	26
Jun-25 21.21	24.13	-	-	-	38.77	0.99	-	10
Jun-25 33.74	12.79	-	-	-	31.13	0.87	-	1
Jun-25 35.67	11.23	-	-	-	29.95	0.83	-	27
Jun-25 41.45	7.01	-	-	-	26.42	0.69	-	3,000
Jun-25 52.00	2.04	-	-	-	22.43	0.33	-	1,000
Jun-25 57.84	0.81	-	-	-	21.02	0.17	-	1
Dec-25 30.22	16.01	-	-	-	32.00	0.90	-	100
Dec-25 34.13	12.92	-	-	-	30.10	0.84	-	1
Mar-26 48.40	4.78	-	-	-	23.96	0.50	-	25
Mar-26 49.39	4.40	-	-	-	23.71	0.48	-	25
Jun-26 33.58	13.74	-	-	-	29.63	0.83	-	100
Jun-26 34.57	13.05	-	-	-	29.25	0.82	-	25
Sep-26 41.48	8.97	-	-	-	26.84	0.68	-	25
Sep-26 42.47	8.38	-	-	-	26.47	0.66	-	25
Dec-26 30.62	16.30	-	-	-	30.82	0.86	-	2
Dec-26 31.61	15.56	-	-	-	30.47	0.85	-	2
Dec-26 40.50	9.84	-	-	-	27.26	0.70	-	50
Dec-26 41.48	9.26	-	-	-	26.91	0.68	-	25
Jun-27 39.51	11.05	-	-	-	28.17	0.71	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 44.15	-	-	-	-	28.67	-	2	-
Apr-24 w4 45.10	-	0.45	0.45	0.45	27.35	-	1	-
May-24 32.63	-	-	-	-	37.75	-	-	8
May-24 33.60	-	-	-	-	36.38	-	-	10
May-24 34.55	-	-	-	-	35.03	-	-	2
May-24 35.51	-	-	-	-	33.67	-	-	1
May-24 36.47	-	-	-	-	32.31	-	-	1
May-24 37.43	0.01	-	-	-	30.94	-0.01	-	5
May-24 38.38	0.02	-	-	-	29.60	-0.01	-	1
May-24 39.35	0.03	-	-	-	28.22	-0.03	-	151
May-24 40.32	0.07	-	-	-	26.84	-0.05	-	172
May-24 41.28	0.13	-	-	-	25.48	-0.09	-	103
May-24 42.23	0.23	-	-	-	24.13	-0.16	-	1
May-24 43.19	0.40	-	-	-	22.77	-0.26	-	20
May-24 44.15	0.69	-	-	-	21.41	-0.40	-	160
May-24 45.10	1.11	-	-	-	20.06	-0.58	-	4
May-24 46.07	1.74	1.76	1.76	1.76	19.23	-0.75	1	-
Jun-24 17.28	-	-	-	-	55.72	-	-	50
Jun-24 17.76	-	-	-	-	55.15	-	-	126
Jun-24 18.24	-	-	-	-	54.58	-	-	75
Jun-24 18.71	-	-	-	-	54.02	-	-	25
Jun-24 19.20	-	-	-	-	53.43	-	-	50
Jun-24 20.15	-	-	-	-	52.30	-	-	125
Jun-24 21.11	-	-	-	-	51.16	-	-	103
Jun-24 23.03	-	-	-	-	48.87	-	-	25
Jun-24 23.99	-	-	-	-	47.73	-	-	50
Jun-24 24.96	-	-	-	-	46.57	-	-	30
Jun-24 25.92	-	-	-	-	45.43	-	-	27
Jun-24 26.89	-	-	-	-	44.27	-	-	154
Jun-24 27.82	-	-	-	-	43.17	-	-	1,027
Jun-24 28.79	0.01	-	-	-	42.01	-	-	228
Jun-24 29.75	0.01	-	-	-	40.87	-	-	187
Jun-24 30.71	0.01	-	-	-	39.72	-0.01	-	875
Jun-24 31.68	0.02	-	-	-	38.57	-0.01	-	2,816
Jun-24 32.63	0.03	-	-	-	37.44	-0.01	-	160
Jun-24 33.60	0.04	-	-	-	36.28	-0.02	-	96
Jun-24 34.55	0.06	-	-	-	35.15	-0.03	-	131
Jun-24 35.51	0.08	-	-	-	34.01	-0.03	-	2,359
Jun-24 36.47	0.12	-	-	-	32.86	-0.05	-	250
Jun-24 37.43	0.17	-	-	-	31.72	-0.06	-	553
Jun-24 38.38	0.23	-	-	-	30.59	-0.09	-	1,358
Jun-24 39.35	0.32	-	-	-	29.43	-0.12	-	503
Jun-24 40.32	0.43	-	-	-	28.28	-0.16	-	1,850
Jun-24 41.28	0.59	-	-	-	27.14	-0.21	-	915
Jun-24 42.23	0.77	-	-	-	26.00	-0.26	-	103
Jun-24 45.10	1.75	-	-	-	22.59	-0.52	-	100
Jun-24 46.07	2.28	2.43	2.43	2.43	21.87	-0.62	1	1
Jun-24 51.83	7.24	-	-	-	18.44	-1.00	-	150
Sep-24 13.93	-	-	-	-	52.27	-	-	25
Sep-24 15.36	-	-	-	-	50.87	-	-	25
Sep-24 15.83	-	-	-	-	50.41	-	-	50
Sep-24 18.24	-	-	-	-	48.06	-	-	25
Sep-24 19.20	-	-	-	-	47.12	-	-	50
Sep-24 20.15	0.01	-	-	-	46.19	-	-	125
Sep-24 23.99	0.03	-	-	-	42.44	-0.01	-	2
Sep-24 24.96	0.04	-	-	-	41.49	-0.01	-	2
Sep-24 26.89	0.06	-	-	-	39.60	-0.01	-	25
Sep-24 28.79	0.10	-	-	-	37.74	-0.02	-	51
Sep-24 30.71	0.16	-	-	-	35.87	-0.04	-	27
Sep-24 31.68	0.20	-	-	-	34.92	-0.04	-	5
Sep-24 32.63	0.23	-	-	-	33.99	-0.05	-	5
Sep-24 33.60	0.29	-	-	-	33.04	-0.06	-	156
Sep-24 34.55	0.36	-	-	-	32.11	-0.08	-	151
Sep-24 35.51	0.42	-	-	-	31.17	-0.09	-	453
Sep-24 36.47	0.52	-	-	-	30.23	-0.11	-	683
Sep-24 37.43	0.62	-	-	-	29.29	-0.14	-	100
Sep-24 39.35	0.90	-	-	-	27.42	-0.19	-	10
Sep-24 42.23	1.50	-	-	-	24.60	-0.31	-	151
Sep-24 44.15	2.09	-	-	-	22.72	-0.42	-	5
Dec-24 12.47	-	-	-	-	49.82	-	-	25
Dec-24 13.93	-	-	-	-	48.59	-	-	25
Dec-24 14.39	-	-	-	-	48.20	-	-	27
Dec-24 14.87	-	-	-	-	47.79	-	-	25
Dec-24 15.36	0.01	-	-	-	47.38	-	-	1
Dec-24 17.28	0.01	-	-	-	45.75	-	-	50
Dec-24 19.20	0.03	-	-	-	44.13	-	-	2,050
Dec-24 20.15	0.03	-	-	-	43.33	-0.01	-	5,050
Dec-24 22.08	0.06	-	-	-	41.70	-0.01	-	4
Dec-24 23.03	0.07	-	-	-	40.89	-0.01	-	25
Dec-24 23.99	0.10	-	-	-	40.08	-0.02	-	25
Dec-24 24.96	0.12	-	-	-	39.26	-0.02	-	25
Dec-24 25.92	0.15	-	-	-	38.45	-0.02	-	550
Dec-24 26.89	0.18	-	-	-	37.63	-0.03	-	11
Dec-24 27.82	0.22	-	-	-	36.84	-0.04	-	150
Dec-24 28.79	0.26	-	-	-	36.02	-0.04	-	1,548
Dec-24 29.75	0.31	-	-	-	35.21	-0.05	-	239
Dec-24 30.71	0.38	-	-	-	34.40	-0.06	-	51
Dec-24 31.68	0.45	-	-	-	33.58	-0.07	-	185
Dec-24 32.63	0.51	-	-	-	32.78	-0.08	-	189
Dec-24 33.60	0.61	-	-	-	31.96	-0.10	-	2,231
Dec-24 34.55	0.71	-	-	-	31.15	-0.12	-	211
Dec-24 35.51	0.82	-	-	-	30.34	-0.13	-	103
Dec-24 36.47	0.95	-	-	-	29.53	-0.15	-	225
Dec-24 37.43	1.10	-	-	-	28.72	-0.18	-	158
Dec-24 38.38	1.25	-	-	-	27.91	-0.20	-	348
Dec-24 39.35	1.43	-	-	-	27.09	-0.23	-	67
Dec-24 40.32	1.65	-	-	-	26.27	-0.26	-	2,038
Dec-24 41.28	1.87	-	-	-	25.46	-0.29	-	2,500
Dec-24 42.23	2.13	-	-	-	24.66	-0.33	-	150
Mar-25 19.28	0.05	-	-	-	41.02	-0.01	-	50
Mar-25 26.98	0.29	-	-	-	35.41	-0.04	-	25
Mar-25 27.95	0.34	-	-	-	34.71	-0.05	-	50
Mar-25 28.92	0.41	-	-	-	34.00	-0.06	-	4
Mar-25 30.85	0.55	-	-	-	32.60	-0.08	-	25
Mar-25 33.74	0.86	-	-	-	30.49	-0.12	-	25
Mar-25 35.67	1.12	-	-	-	29.09	-0.15	-	3
Mar-25 36.63	1.28	-	-	-	28.39	-0.17	-	1,000
Mar-25 37.59	1.44	-	-	-	27.69	-0.20	-	450
Mar-25 39.53	1.85	-	-	-	26.28	-0.25	-	150
Mar-25 45.31	3.64	-	-	-	22.07	-0.46	-	150
Jun-25 20.24	0.09	-	-	-	37.14	-0.01	-	100
Jun-25 23.13	0.17	-	-	-	35.37	-0.02	-	3
Jun-25 26.04	0.31	-	-	-	33.60	-0.04	-	77
Jun-25 26.98	0.38	-	-	-	33.02	-0.05	-	26
Jun-25 27.95	0.45	-	-	-	32.43	-0.06	-	50
Jun-25 29.89	0.60	-	-	-	31.25	-0.08	-	1
Jun-25 30.85	0.71	-	-	-	30.66	-0.09	-	1,500
Jun-25 35.67	1.39	-	-	-	27.72	-0.17	-	25
Jun-25 40.50	2.45	-	-	-	24.77	-0.29	-	3,000
Dec-25 18.53	0.10	-	-	-	35.10	-0.01	-	1
Dec-25 21.45	0.21	-	-	-	33.68	-0.02	-	2
Dec-25 26.32	0.52	-	-	-	31.32	-0.06	-	3
Dec-25 29.25	0.82	-	-	-	29.90	-0.09	-	1
Dec-25 30.22	0.93	-	-	-	29.43	-0.10	-	25
Dec-25 31.20	1.05	-	-	-	28.95	-0.11	-	25
Mar-26 28.64	0.83	-	-	-	29.31	-0.09	-	2
Mar-26 42.47	4.01	-	-	-	23.51	-0.36	-	25
Mar-26 44.45	4.80	-	-	-	22.68	-0.42	-	25
Jun-26 26.67	0.75	-	-	-	29.74	-0.07	-	1
Jun-26 27.66	0.87	-	-	-	29.36	-0.09	-	1
Sep-26 42.47	4.69	-	-	-	23.88	-0.36	-	25
Sep-26 48.40	7.49	-	-	-	22.13	-0.52	-	25
Sep-26 49.39	8.06	-	-	-	21.91	-0.55	-	25
Dec-26 42.47	4.94	-	-	-	23.94	-0.36	-	25
Dec-26 43.46	5.37	-	-	-	23.59	-0.38	-	25
Dec-26 44.45	5.79	-	-	-	23.23	-0.41	-	25
Jun-27 26.67	1.30	-	-	-	29.72	-0.10	-	2
Dec-27 21.73	0.76	-	-	-	30.64	-0.06	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 40.32	4.41	-	-	-	27.25	0.94	-	7
May-24 43.19	1.89	-	-	-	23.18	0.73	-	2
May-24 44.15	1.22	-	-	-	21.82	0.60	-	5
May-24 46.07	0.33	-	-	-	19.64	0.27	-	2
Jun-24 36.47	8.48	-	-	-	34.51	0.94	-	5
Jun-24 37.43	7.58	-	-	-	33.37	0.92	-	2
Sep-24 36.47	9.26	-	-	-	31.88	0.86	-	1
Sep-24 45.10	2.74	-	-	-	23.44	0.53	-	5
Dec-24 36.47	9.79	-	-	-	31.23	0.82	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 40.32	0.07	-	-	-	26.84	-0.05	-	5
May-24 43.19	0.40	-	-	-	22.77	-0.26	-	5
May-24 44.15	0.68	-	-	-	21.41	-0.40	-	5
Jun-24 33.60	0.04	-	-	-	36.28	-0.02	-	2
Jun-24 39.35	0.32	-	-	-	29.43	-0.12	-	31
Jun-24 41.28	0.58	-	-	-	27.14	-0.20	-	1
Jun-24 43.19	1.01	-	-	-	24.86	-0.33	-	1
Sep-24 40.32	1.04	-	-	-	26.47	-0.22	-	5
Sep-24 45.10	2.39	-	-	-	21.79	-0.45	-	5
Dec-24 42.23	2.09	-	-	-	24.66	-0.31	-	150
Mar-25 36.63	1.24	-	-	-	28.39	-0.16	-	2

	Previous Close	18.10		26/04/24
	INDRA Close	18.20		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 17.00	1.41	-	-	-	35.11	0.81	-	100
May-24 22.00	-	-	-	-	32.34	0.01	-	6
Jun-24 11.00	7.27	-	-	-	34.08	1.00	-	5
Jun-24 14.50	3.81	-	-	-	31.77	0.97	-	32
Jun-24 16.00	2.44	-	-	-	30.78	0.88	-	1
Jun-24 18.00	1.00	-	-	-	29.46	0.58	-	2
Jun-24 20.00	0.26	-	-	-	28.64	0.23	-	50
Jun-24 21.00	0.12	0.03	0.03	0.03	28.25	0.12	2	4
Sep-24 15.00	3.47	-	-	-	28.95	0.90	-	1
Sep-24 15.50	3.05	-	-	-	28.67	0.86	-	4
Sep-24 16.50	2.29	-	-	-	28.12	0.75	-	5
Sep-24 20.00	0.59	-	-	-	26.60	0.32	-	13
Dec-24 16.00	2.97	-	-	-	28.13	0.77	-	1
Dec-24 21.00	0.67	-	-	-	26.26	0.30	-	3
Mar-25 20.00	1.29	-	-	-	26.85	0.43	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 17.50	0.30	-	-	-	34.95	-0.30	-	11
May-24 18.00	0.49	-	-	-	34.52	-0.42	-	5
Jun-24 11.50	-	-	-	-	33.68	-	-	25
Jun-24 13.50	0.01	-	-	-	32.36	-0.01	-	3
Jun-24 14.00	0.01	-	-	-	32.03	-0.01	-	1
Jun-24 15.50	0.08	-	-	-	31.04	-0.08	-	20
Jun-24 16.00	0.14	-	-	-	30.71	-0.12	-	1
Jun-24 17.00	0.33	-	-	-	30.05	-0.25	-	5
Jun-24 18.00	0.70	-	-	-	29.39	-0.42	-	1
Sep-24 12.00	0.01	-	-	-	30.07	-0.01	-	200
Sep-24 13.00	0.04	-	-	-	29.52	-0.03	-	125
Sep-24 13.50	0.07	-	-	-	29.24	-0.04	-	4
Sep-24 14.00	0.10	-	-	-	28.97	-0.06	-	100
Sep-24 14.50	0.15	-	-	-	28.69	-0.09	-	5
Dec-24 14.00	0.21	-	-	-	28.25	-0.10	-	8
Dec-24 14.50	0.28	-	-	-	28.01	-0.13	-	150
Dec-24 15.00	0.37	-	-	-	27.77	-0.16	-	50
Dec-24 16.00	0.61	-	-	-	27.30	-0.24	-	7
Dec-24 17.00	0.94	-	-	-	26.82	-0.33	-	2
Mar-25 16.00	0.81	-	-	-	27.37	-0.25	-	2
Mar-25 16.50	0.96	-	-	-	27.16	-0.29	-	4
Mar-25 17.00	1.16	-	-	-	26.95	-0.34	-	4
Mar-25 17.50	1.37	-	-	-	26.73	-0.38	-	2
Mar-25 18.00	1.59	-	-	-	26.52	-0.43	-	2
Mar-25 18.50	1.86	-	-	-	26.38	-0.47	-	4

	Previous Close	84.70		26/04/24
	LABORAT. ROVI Close	85.00		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 64.00	21.79	-	-	-	32.59	0.95	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 70.00	0.30	-	-	-	33.94	-0.06	-	2

	Previous Close	2.28		26/04/24
	MAPFRE Close	2.28		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.60	0.69	-	-	-	21.07	1.00	-	1
May-24 2.10	0.19	-	-	-	20.34	0.96	-	10
May-24 2.30	0.04	-	-	-	19.95	0.47	-	10
May-24 2.40	0.01	-	-	-	19.19	0.16	-	2
Jun-24 1.90	0.39	-	-	-	19.79	1.00	-	100
Jun-24 2.30	0.05	-	-	-	19.28	0.47	-	25
Jun-24 2.60	-	-	-	-	17.00	0.01	-	10
Dec-24 2.00	0.30	-	-	-	20.57	0.91	-	36
Dec-24 2.10	0.22	-	-	-	20.47	0.74	-	1
Dec-24 2.40	0.07	-	-	-	19.65	0.35	-	1
Mar-25 1.80	0.49	-	-	-	23.32	1.00	-	3
Mar-25 2.10	0.25	-	-	-	23.10	0.66	-	5
Mar-25 2.30	0.15	-	-	-	22.91	0.48	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 2.10	-	-	-	-	14.94	-0.01	-	10
May-24 2.40	0.12	-	-	-	13.79	-0.96	-	2
Jun-24 1.80	-	-	-	-	11.20	-	-	48
Jun-24 1.90	-	-	-	-	11.10	-	-	1
Jun-24 2.00	-	-	-	-	11.00	-0.01	-	15
Sep-24 1.60	-	-	-	-	11.99	-	-	1
Sep-24 1.80	-	-	-	-	11.76	-	-	10
Sep-24 1.90	-	-	-	-	11.64	-0.01	-	20
Sep-24 2.20	0.05	-	-	-	11.29	-0.46	-	200
Dec-24 1.70	-	-	-	-	12.41	-0.01	-	5
Dec-24 1.80	-	-	-	-	12.30	-0.02	-	55
Dec-24 1.90	0.01	-	-	-	12.20	-0.07	-	77
Dec-24 2.20	0.09	-	-	-	11.90	-0.52	-	10
Mar-25 1.90	0.03	-	-	-	17.11	-0.17	-	10
Mar-25 2.00	0.06	-	-	-	17.04	-0.27	-	2

	Previous Close	7.37		26/04/24
	MELIA HOTELS Close	7.42		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 7.00	0.46	-	-	-	24.19	0.85	-	4
May-24 7.25	0.28	-	-	-	24.07	0.68	-	4
Sep-24 6.00	1.46	-	-	-	19.99	0.98	-	20
Sep-24 6.50	1.00	-	-	-	19.66	0.89	-	150
Sep-24 6.75	0.80	-	-	-	19.49	0.82	-	50
Sep-24 7.25	0.46	-	-	-	19.15	0.61	-	2

	Previous Close	10.35		26/04/24
	MERLIN Close	10.56		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.00	2.58	-	-	-	24.23	1.00	-	1
Jun-24 8.25	2.33	-	-	-	23.85	1.00	-	3
Jun-24 8.50	2.08	-	-	-	23.47	1.00	-	4
Jun-24 9.25	1.33	-	-	-	22.33	0.99	-	1
Jun-24 10.00	0.64	-	-	-	21.20	0.82	-	7
Jun-24 11.00	0.12	-	-	-	19.98	0.26	-	5
Sep-24 8.50	2.08	-	-	-	22.43	1.00	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 6.75	-	-	-	-	22.75	-	-	1
Jun-24 7.25	-	-	-	-	22.00	-	-	20
Jun-24 9.00	0.01	-	-	-	19.34	-0.03	-	2
Jun-24 9.50	0.04	-	-	-	18.59	-0.11	-	348
Jun-24 9.75	0.08	-	-	-	18.21	-0.18	-	63
Jun-24 10.00	0.14	-	-	-	17.83	-0.29	-	39
Sep-24 8.50	0.02	-	-	-	19.41	-0.04	-	10
Sep-24 11.00	0.79	-	-	-	16.77	-0.71	-	26
Dec-24 8.50	0.06	-	-	-	18.51	-0.08	-	5
Dec-24 10.00	0.41	-	-	-	17.32	-0.38	-	1

	Previous Close	23.38		26/04/24
	NATURGY Close	23.36		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 19.50	3.93	-	-	-	41.26	0.97	-	28
May-24 20.00	3.45	-	-	-	40.61	0.95	-	59
May-24 21.00	2.54	-	-	-	39.31	0.89	-	205
May-24 22.00	1.72	-	-	-	38.02	0.77	-	51
May-24 23.00	1.05	-	-	-	36.72	0.60	-	31
May-24 24.00	0.55	-	-	-	35.69	0.40	-	60
May-24 25.00	0.25	-	-	-	34.82	0.23	-	6
May-24 26.00	0.10	-	-	-	33.95	0.11	-	25
Jun-24 20.00	3.67	-	-	-	35.47	0.89	-	25
Jun-24 22.00	2.07	-	-	-	32.93	0.72	-	47
Jun-24 23.00	1.42	-	-	-	31.66	0.59	-	30
Jun-24 24.00	0.91	-	-	-	30.57	0.45	-	29
Jun-24 25.00	0.53	-	-	-	29.59	0.32	-	5
Jun-24 26.00	0.28	-	-	-	28.60	0.20	-	1
Jun-24 27.00	0.13	-	-	-	27.62	0.11	-	172
Sep-24 16.50	7.09	-	-	-	35.65	0.97	-	1
Sep-24 19.00	4.79	-	-	-	32.66	0.90	-	1
Sep-24 22.00	2.44	-	-	-	29.06	0.69	-	1
Sep-24 24.00	1.28	-	-	-	26.85	0.48	-	21
Sep-24 25.00	0.87	-	-	-	25.93	0.37	-	5
Sep-24 28.00	0.18	-	-	-	23.19	0.12	-	100
Sep-24 32.00	-	-	-	-	19.54	0.01	-	50
Sep-24 35.00	-	-	-	-	16.80	-	-	150
Dec-24 19.00	4.86	-	-	-	30.63	0.87	-	10
Dec-24 20.00	4.04	-	-	-	29.52	0.82	-	3
Dec-24 21.00	3.27	-	-	-	28.41	0.75	-	16
Dec-24 22.00	2.60	-	-	-	27.29	0.66	-	1
Dec-24 23.00	2.00	-	-	-	26.18	0.58	-	10
Dec-24 24.00	1.49	-	-	-	25.28	0.48	-	150
Dec-24 25.00	1.07	-	-	-	24.49	0.39	-	24
Dec-24 26.00	0.75	-	-	-	23.71	0.30	-	25
Dec-24 27.00	0.50	-	-	-	22.92	0.23	-	150
Mar-25 16.50	7.14	-	-	-	32.12	0.95	-	1
Mar-25 22.00	2.83	-	-	-	26.32	0.64	-	2
Mar-25 24.00	1.74	-	-	-	24.47	0.49	-	40
Mar-25 25.00	1.35	-	-	-	23.83	0.41	-	55
Mar-25 26.00	1.01	-	-	-	23.18	0.34	-	81
Mar-25 27.00	0.72	-	-	-	22.54	0.27	-	26
Jun-25 24.00	1.88	-	-	-	24.21	0.49	-	2
Sep-25 20.00	4.25	-	-	-	26.80	0.76	-	4
Sep-25 22.00	3.00	-	-	-	25.34	0.63	-	1
Dec-25 26.00	1.41	-	-	-	23.16	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 17.50	-	-	-	-	44.06	-	-	2
May-24 18.00	-	-	-	-	43.41	-	-	6
May-24 18.50	0.01	-	-	-	42.76	-0.01	-	1
May-24 19.00	0.02	-	-	-	42.11	-0.02	-	4
May-24 19.50	0.03	-	-	-	41.46	-0.03	-	1
May-24 20.00	0.05	0.10	0.10	0.10	40.81	-0.05	7	11
May-24 21.00	0.13	-	-	-	39.51	-0.12	-	56
May-24 22.00	0.31	0.30	0.30	0.30	38.22	-0.24	1	31
May-24 23.00	0.64	0.54	0.54	0.54	36.92	-0.41	2	2
Jun-24 18.00	0.04	0.01	0.01	0.01	37.47	-0.03	2	11
Jun-24 18.50	0.06	-	-	-	36.83	-0.04	-	2
Jun-24 19.00	0.09	-	-	-	36.20	-0.06	-	5
Jun-24 19.50	0.13	-	-	-	35.56	-0.08	-	1
Jun-24 20.00	0.17	-	-	-	34.93	-0.11	-	6
Jun-24 21.00	0.33	-	-	-	33.66	-0.18	-	8
Jun-24 22.00	0.56	-	-	-	32.39	-0.28	-	35
Jun-24 23.00	0.91	-	-	-	31.12	-0.41	-	7
Jun-24 24.00	1.40	-	-	-	30.03	-0.56	-	150
Jun-24 25.00	2.03	-	-	-	29.05	-0.70	-	1
Jun-24 26.00	2.80	-	-	-	28.06	-0.83	-	1
Jun-24 27.00	3.67	-	-	-	27.08	-0.93	-	15
Jul-24 23.00	1.08	-	-	-	29.84	-0.41	-	2
Sep-24 16.00	0.08	-	-	-	34.90	-0.04	-	81
Sep-24 16.50	0.11	-	-	-	34.30	-0.05	-	35
Sep-24 17.00	0.14	-	-	-	33.70	-0.06	-	5
Sep-24 17.50	0.18	-	-	-	33.10	-0.08	-	5
Sep-24 18.00	0.22	-	-	-	32.50	-0.09	-	42
Sep-24 18.50	0.29	-	-	-	31.91	-0.11	-	2
Sep-24 19.00	0.35	-	-	-	31.31	-0.14	-	1
Sep-24 20.00	0.53	-	-	-	30.11	-0.20	-	27
Sep-24 21.00	0.76	-	-	-	28.91	-0.27	-	36
Sep-24 22.00	1.07	-	-	-	27.71	-0.36	-	30
Sep-24 23.00	1.47	1.32	1.32	1.32	26.51	-0.46	2	32
Sep-24 24.00	1.97	-	-	-	25.50	-0.56	-	6
Dec-24 16.00	0.17	-	-	-	31.46	-0.06	-	68
Dec-24 17.00	0.25	-	-	-	30.35	-0.09	-	1
Dec-24 17.50	0.32	-	-	-	29.79	-0.11	-	3
Dec-24 18.00	0.38	-	-	-	29.24	-0.13	-	74
Dec-24 18.50	0.45	-	-	-	28.68	-0.15	-	2
Dec-24 19.00	0.54	-	-	-	28.12	-0.18	-	54
Dec-24 19.50	0.64	-	-	-	27.57	-0.20	-	39
Dec-24 20.00	0.75	-	-	-	27.01	-0.23	-	23
Dec-24 21.00	1.01	-	-	-	25.90	-0.30	-	5
Dec-24 22.00	1.36	-	-	-	24.78	-0.38	-	7
Dec-24 25.00	2.89	-	-	-	21.98	-0.66	-	6
Mar-25 16.00	0.26	-	-	-	30.25	-0.08	-	3
Mar-25 18.50	0.60	-	-	-	27.61	-0.17	-	1
Mar-25 19.00	0.69	-	-	-	27.08	-0.19	-	1
Mar-25 20.00	0.92	-	-	-	26.03	-0.25	-	1
Mar-25 21.00	1.18	-	-	-	24.97	-0.31	-	13
Jun-25 18.00	0.62	-	-	-	26.42	-0.16	-	2
Jun-25 18.50	0.71	-	-	-	25.99	-0.19	-	5
Jun-25 21.00	1.39	-	-	-	23.85	-0.33	-	5
Jun-25 23.00	2.19	-	-	-	22.14	-0.47	-	2
Sep-25 18.50	0.87	-	-	-	25.12	-0.21	-	1
Sep-25 20.00	1.26	-	-	-	24.03	-0.28	-	4
Dec-25 18.50	1.00	-	-	-	24.41	-0.22	-	1
Dec-25 20.00	1.44	-	-	-	23.47	-0.30	-	127
Mar-26 18.50	1.09	-	-	-	23.94	-0.23	-	2
Mar-26 20.00	1.55	-	-	-	23.11	-0.30	-	124
Jun-26 18.50	1.18	-	-	-	23.33	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 23.00	1.04	-	-	-	36.72	0.60	-	1

	Previous Close	0.31		26/04/24
	OBRASCON HUARTE Close	0.33		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 0.50	-	-	-	-	38.65	-	-	5
Jun-24 0.55	-	-	-	-	38.65	-	-	20
Sep-24 0.40	0.01	-	-	-	40.27	0.28	-	10
Sep-24 0.45	0.01	-	-	-	40.27	0.15	-	10
Dec-24 0.40	0.02	-	-	-	41.12	0.36	-	20
Dec-24 0.45	0.01	-	-	-	41.12	0.24	-	20

	Previous Close	28.82		26/04/24
	PHARMA MAR Close	28.96		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 62.00	-	-	-	-	41.58	-	-	2
Sep-24 49.00	0.11	-	-	-	44.06	0.04	-	1
Sep-24 58.00	0.01	-	-	-	42.07	0.01	-	1
Dec-24 41.00	1.11	-	-	-	44.68	0.22	-	3
Dec-24 60.00	0.05	-	-	-	39.51	0.02	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 29.00	2.29	-	-	-	44.72	-0.51	-	1
Jun-24 32.00	4.31	-	-	-	44.48	-0.72	-	1
Jun-24 33.00	5.10	-	-	-	44.39	-0.78	-	1
Jun-24 38.00	9.59	-	-	-	43.99	-0.95	-	1
Jun-24 39.00	10.56	-	-	-	43.91	-0.96	-	1
Jun-24 40.00	11.53	-	-	-	43.83	-0.97	-	2
Sep-24 30.00	4.17	-	-	-	47.11	-0.51	-	2
Sep-24 33.00	6.14	-	-	-	46.42	-0.64	-	3
Sep-24 36.00	8.44	-	-	-	45.73	-0.75	-	4
Sep-24 38.00	10.13	-	-	-	45.27	-0.82	-	1
Sep-24 39.00	10.99	-	-	-	45.04	-0.85	-	2
Sep-24 40.00	11.89	-	-	-	44.81	-0.87	-	4
Sep-24 41.00	12.80	-	-	-	44.58	-0.89	-	3
Sep-24 47.00	18.52	-	-	-	43.20	-0.97	-	1
Dec-24 25.00	2.53	-	-	-	49.16	-0.29	-	1
Dec-24 33.00	6.85	-	-	-	46.03	-0.58	-	2
Dec-24 43.00	14.88	-	-	-	42.93	-0.87	-	1
Mar-25 34.00	8.20	-	-	-	46.41	-0.57	-	1
Mar-25 36.00	9.59	-	-	-	45.97	-0.63	-	1
Mar-25 40.00	12.72	-	-	-	45.10	-0.74	-	2

	Previous Close	15.64		26/04/24
	REDEIA Close	15.57		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 15.00	0.66	-	-	-	16.48	0.85	-	1
May-24 15.50	0.30	-	-	-	16.10	0.58	-	4
May-24 16.00	0.09	-	-	-	15.68	0.26	-	3
May-24 16.50	0.02	-	-	-	15.25	0.07	-	6
Jun-24 14.50	1.20	-	-	-	15.64	0.90	-	1
Jun-24 15.00	0.79	-	-	-	15.09	0.78	-	159
Jun-24 15.50	0.44	-	-	-	14.55	0.58	-	19
Jun-24 16.00	0.21	-	-	-	14.18	0.36	-	34
Jun-24 16.50	0.08	-	-	-	13.85	0.18	-	51
Jun-24 17.00	0.02	-	-	-	13.52	0.06	-	1
Jun-24 18.00	-	-	-	-	12.86	-	-	1
Jun-24 18.50	-	-	-	-	12.53	-	-	1
Jul-24 17.00	0.02	-	-	-	12.89	0.06	-	2
Sep-24 13.00	2.66	-	-	-	16.86	1.00	-	5
Sep-24 14.00	1.68	-	-	-	15.98	0.95	-	5
Sep-24 15.00	0.82	-	-	-	15.10	0.75	-	8
Sep-24 15.50	0.50	-	-	-	14.66	0.56	-	102
Sep-24 16.00	0.28	-	-	-	14.47	0.37	-	9
Sep-24 16.50	0.14	-	-	-	14.32	0.22	-	7
Sep-24 17.00	0.07	-	-	-	14.17	0.11	-	1
Sep-24 17.50	0.03	-	-	-	14.02	0.06	-	4
Dec-24 13.50	2.17	-	-	-	16.88	0.96	-	5
Dec-24 14.00	1.72	-	-	-	16.58	0.90	-	7
Dec-24 15.00	0.95	-	-	-	15.98	0.66	-	225
Dec-24 16.00	0.45	-	-	-	15.55	0.39	-	38
Dec-24 16.50	0.30	-	-	-	15.44	0.28	-	2
Dec-24 18.00	0.08	-	-	-	15.12	0.09	-	4
Mar-25 16.50	0.40	-	-	-	15.74	0.31	-	1
Jun-25 16.00	0.70	-	-	-	16.02	0.42	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 14.50	0.02	-	-	-	19.73	-0.06	-	2
May-24 15.00	0.08	-	-	-	19.36	-0.19	-	5
May-24 15.50	0.24	-	-	-	18.98	-0.44	-	4
Jun-24 13.50	0.01	-	-	-	20.48	-0.03	-	77
Jun-24 14.00	0.04	-	-	-	19.93	-0.07	-	99
Jun-24 14.50	0.09	-	-	-	19.39	-0.15	-	155
Jun-24 15.00	0.20	-	-	-	18.84	-0.27	-	300
Jun-24 15.50	0.38	-	-	-	18.30	-0.44	-	225
Jun-24 16.00	0.65	-	-	-	17.93	-0.62	-	68
Jun-24 16.50	1.00	-	-	-	17.60	-0.80	-	26
Sep-24 13.00	0.07	-	-	-	17.59	-0.09	-	1
Sep-24 13.50	0.13	-	-	-	17.15	-0.15	-	3
Sep-24 14.00	0.23	-	-	-	16.71	-0.24	-	7
Sep-24 14.50	0.37	-	-	-	16.27	-0.35	-	66
Sep-24 15.00	0.58	-	-	-	15.83	-0.48	-	56
Sep-24 15.50	0.86	-	-	-	15.39	-0.63	-	18
Sep-24 16.00	1.21	-	-	-	15.20	-0.76	-	10
Sep-24 17.00	2.07	-	-	-	14.90	-0.93	-	25
Dec-24 13.50	0.21	-	-	-	16.77	-0.18	-	14
Dec-24 14.00	0.33	-	-	-	16.47	-0.26	-	70
Dec-24 14.50	0.49	-	-	-	16.17	-0.36	-	7
Dec-24 15.00	0.70	-	-	-	15.87	-0.47	-	5
Dec-24 16.00	1.30	-	-	-	15.44	-0.70	-	20
Dec-24 16.50	1.68	-	-	-	15.33	-0.80	-	6
Dec-24 17.00	2.11	-	-	-	15.22	-0.88	-	3
Mar-25 13.50	0.31	-	-	-	16.43	-0.22	-	1
Mar-25 14.50	0.63	-	-	-	16.00	-0.38	-	1
Mar-25 16.00	1.44	-	-	-	15.48	-0.65	-	10
Jun-25 15.00	0.94	-	-	-	15.89	-0.46	-	2
Dec-25 14.00	0.82	-	-	-	16.24	-0.37	-	3
Dec-25 15.00	1.30	-	-	-	16.00	-0.51	-	3
Dec-25 16.00	1.91	-	-	-	15.83	-0.64	-	605
Dec-28 13.00	1.47	-	-	-	16.53	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 14.50	0.09	-	-	-	19.39	-0.15	-	20
Jun-24 15.00	0.20	-	-	-	18.84	-0.27	-	15
Sep-24 15.50	0.82	-	-	-	15.39	-0.58	-	5

	Previous Close	15.01		26/04/24
	REPSOL Close	14.72		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 15.50	-	-	-	-	35.18	-	22	-
May-24 w1 15.00	0.11	-	-	-	26.16	0.32	-	1
May-24 w2 15.00	0.18	-	-	-	24.87	0.37	-	1
May-24 10.00	4.74	4.80	4.80	4.80	38.08	1.00	4	-
May-24 14.00	0.85	-	-	-	25.94	0.81	-	5
May-24 14.50	0.48	-	-	-	24.43	0.63	-	2
May-24 15.00	0.23	-	-	-	23.70	0.40	-	26
May-24 15.50	0.09	0.12	0.12	0.12	23.60	0.20	2	416
May-24 16.00	0.03	-	-	-	23.50	0.08	-	16
May-24 16.50	0.01	-	-	-	23.40	0.02	-	221
May-24 17.00	-	-	-	-	23.30	0.01	-	12
Jun-24 11.00	3.79	-	-	-	33.47	0.99	-	10
Jun-24 12.00	2.82	-	-	-	30.78	0.97	-	6
Jun-24 12.50	2.35	-	-	-	29.43	0.94	-	102
Jun-24 13.00	1.89	-	-	-	28.08	0.89	-	8
Jun-24 13.50	1.46	-	-	-	26.74	0.83	-	8,027
Jun-24 14.00	1.06	-	-	-	25.39	0.73	-	11,419
Jun-24 14.50	0.72	-	-	-	24.04	0.61	-	2,262
Jun-24 15.00	0.46	-	-	-	23.38	0.46	-	703
Jun-24 15.50	0.27	-	-	-	23.26	0.32	-	316
Jun-24 16.00	0.15	-	-	-	23.13	0.21	-	3,384
Jun-24 16.50	0.08	-	-	-	23.01	0.13	-	719
Jun-24 17.00	0.04	-	-	-	22.88	0.07	-	3,012
Jun-24 17.50	0.02	-	-	-	22.76	0.03	-	7
Jun-24 18.00	0.01	-	-	-	22.63	0.01	-	5
Jun-24 20.00	-	-	-	-	22.13	-	-	1
Jul-24 15.50	0.33	-	-	-	23.12	0.35	-	100
Sep-24 11.50	3.34	-	-	-	30.37	0.96	-	100
Sep-24 12.00	2.87	-	-	-	29.34	0.93	-	2
Sep-24 13.00	1.99	-	-	-	27.27	0.84	-	1
Sep-24 13.50	1.59	-	-	-	26.24	0.77	-	223
Sep-24 14.00	1.23	-	-	-	25.21	0.68	-	106
Sep-24 14.50	0.91	-	-	-	24.18	0.58	-	349
Sep-24 15.00	0.66	-	-	-	23.63	0.47	-	305
Sep-24 15.50	0.47	-	-	-	23.45	0.37	-	500
Sep-24 16.00	0.33	-	-	-	23.27	0.28	-	99
Sep-24 16.50	0.23	-	-	-	23.09	0.21	-	134
Sep-24 17.00	0.15	-	-	-	22.90	0.15	-	12
Sep-24 17.50	0.10	-	-	-	22.72	0.10	-	250
Sep-24 18.00	0.06	-	-	-	22.54	0.07	-	156
Sep-24 18.50	0.04	-	-	-	22.36	0.05	-	20
Sep-24 20.00	0.01	-	-	-	21.82	0.01	-	10
Dec-24 10.00	4.80	-	-	-	32.14	0.99	-	39
Dec-24 10.50	4.32	-	-	-	31.32	0.97	-	35
Dec-24 12.00	2.95	-	-	-	28.84	0.88	-	8,007
Dec-24 12.50	2.53	-	-	-	28.01	0.83	-	6,350
Dec-24 13.00	2.15	-	-	-	27.18	0.77	-	15
Dec-24 13.50	1.79	-	-	-	26.36	0.70	-	1,000
Dec-24 14.00	1.47	-	-	-	25.53	0.63	-	152
Dec-24 14.50	1.18	-	-	-	24.70	0.56	-	356
Dec-24 15.00	0.94	-	-	-	24.24	0.48	-	312
Dec-24 15.50	0.75	-	-	-	24.08	0.42	-	1,360
Dec-24 16.00	0.59	-	-	-	23.91	0.35	-	11,400
Dec-24 16.50	0.46	-	-	-	23.74	0.29	-	500
Dec-24 17.00	0.35	-	-	-	23.57	0.24	-	184
Dec-24 17.50	0.26	-	-	-	23.40	0.19	-	344
Dec-24 18.00	0.20	-	-	-	23.23	0.15	-	5,663
Dec-24 18.50	0.14	-	-	-	23.06	0.12	-	2,350
Dec-24 19.00	0.10	-	-	-	22.89	0.09	-	101
Dec-24 19.50	0.07	-	-	-	22.72	0.07	-	2
Mar-25 10.50	4.33	-	-	-	31.99	0.96	-	100
Mar-25 14.00	1.61	-	-	-	26.60	0.62	-	264
Mar-25 15.00	1.10	-	-	-	25.32	0.49	-	17
Mar-25 15.50	0.90	-	-	-	25.01	0.43	-	9
Mar-25 16.00	0.73	-	-	-	24.71	0.37	-	14
Mar-25 16.50	0.58	-	-	-	24.40	0.32	-	59
Mar-25 17.00	0.46	-	-	-	24.10	0.27	-	31
Mar-25 18.00	0.28	-	-	-	23.48	0.18	-	4
Mar-25 18.50	0.21	-	-	-	23.18	0.15	-	150
Mar-25 20.00	0.08	-	-	-	22.26	0.07	-	55
Jun-25 10.00	4.81	-	-	-	31.64	0.97	-	1
Jun-25 10.50	4.34	-	-	-	30.98	0.95	-	1
Jun-25 11.50	3.46	-	-	-	29.67	0.88	-	1
Jun-25 13.00	2.35	-	-	-	27.70	0.72	-	50
Jun-25 14.00	1.74	-	-	-	26.39	0.61	-	100
Jun-25 14.50	1.48	-	-	-	25.73	0.55	-	100
Jun-25 16.50	0.73	-	-	-	24.43	0.35	-	1
Jun-25 18.50	0.31	-	-	-	23.30	0.18	-	10
Sep-25 13.50	2.05	-	-	-	27.08	0.66	-	60
Sep-25 14.00	1.77	-	-	-	26.48	0.60	-	100
Sep-25 14.50	1.50	-	-	-	25.88	0.55	-	100
Sep-25 15.00	1.29	-	-	-	25.48	0.50	-	200
Sep-25 16.50	0.79	-	-	-	24.73	0.36	-	100
Sep-25 17.00	0.65	-	-	-	24.48	0.31	-	1
Dec-25 10.00	4.81	-	-	-	31.60	0.97	-	1
Dec-25 13.00	2.48	-	-	-	28.21	0.69	-	100
Dec-25 13.50	2.19	-	-	-	27.64	0.64	-	30
Dec-25 14.00	1.92	-	-	-	27.08	0.60	-	175
Dec-25 15.00	1.45	-	-	-	26.12	0.51	-	100
Dec-25 15.50	1.27	-	-	-	25.87	0.46	-	200
Dec-25 16.00	1.09	-	-	-	25.62	0.42	-	100
Dec-25 16.50	0.95	-	-	-	25.37	0.38	-	100
Dec-25 17.50	0.69	-	-	-	24.88	0.30	-	4
Dec-25 18.00	0.59	-	-	-	24.63	0.27	-	35
Dec-25 18.50	0.50	-	-	-	24.38	0.24	-	2
Dec-25 19.00	0.41	-	-	-	24.13	0.20	-	5
Mar-26 11.00	3.89	-	-	-	30.62	0.90	-	7
Mar-26 12.50	2.80	-	-	-	28.99	0.74	-	150
Mar-26 13.00	2.48	-	-	-	28.45	0.69	-	100
Mar-26 13.50	2.20	-	-	-	27.91	0.64	-	100
Mar-26 14.00	1.94	-	-	-	27.36	0.60	-	140
Mar-26 14.50	1.69	-	-	-	26.82	0.55	-	100
Mar-26 15.00	1.49	-	-	-	26.43	0.51	-	100
Mar-26 15.50	1.30	-	-	-	26.17	0.46	-	200
Mar-26 16.00	1.13	-	-	-	25.91	0.42	-	104
Mar-26 16.50	0.99	-	-	-	25.65	0.38	-	335
Jun-26 16.50	1.10	-	-	-	25.78	0.39	-	100
Jun-26 18.00	0.73	-	-	-	25.00	0.29	-	200
Jun-27 11.00	3.94	-	-	-	30.74	0.88	-	1
Jun-27 13.50	2.42	-	-	-	28.70	0.63	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 14.50	-	-	-	-	36.49	-	4	-
Apr-24 w4 15.00	0.28	-	-	-	35.77	-1.00	10	-
May-24 w1 15.00	0.37	-	-	-	25.56	-0.69	-	3
May-24 w2 15.00	0.44	-	-	-	24.50	-0.64	-	1
May-24 11.50	-	-	-	-	33.46	-	-	6
May-24 12.00	-	-	-	-	31.94	-	-	5
May-24 13.00	0.01	-	-	-	28.91	-0.03	-	5
May-24 13.50	0.04	-	-	-	27.39	-0.08	-	423
May-24 14.00	0.10	-	-	-	25.87	-0.19	-	4
May-24 14.50	0.23	0.21	0.21	0.21	24.36	-0.38	6	36
May-24 15.00	0.48	-	-	-	23.63	-0.61	-	16
May-24 15.50	0.84	-	-	-	23.53	-0.81	-	99
Jun-24 7.00	-	-	-	-	43.26	-	-	25
Jun-24 8.00	-	-	-	-	40.57	-	-	20
Jun-24 8.75	-	-	-	-	38.55	-	-	20
Jun-24 9.00	-	-	-	-	37.87	-	-	10
Jun-24 9.25	-	-	-	-	37.20	-	-	100
Jun-24 9.50	-	-	-	-	36.53	-	-	200
Jun-24 9.75	-	-	-	-	35.85	-	-	616
Jun-24 10.00	-	-	-	-	35.18	-	-	1,362
Jun-24 10.50	-	-	-	-	33.83	-	-	17
Jun-24 11.00	0.01	-	-	-	32.48	-0.01	-	211
Jun-24 11.50	0.01	-	-	-	31.14	-0.02	-	1,183
Jun-24 12.00	0.02	-	-	-	29.79	-0.03	-	608
Jun-24 12.50	0.04	-	-	-	28.44	-0.06	-	228
Jun-24 13.00	0.08	-	-	-	27.09	-0.10	-	8,097
Jun-24 13.50	0.14	0.14	0.14	0.14	25.75	-0.17	6	1,083
Jun-24 14.00	0.24	0.25	0.25	0.25	24.40	-0.27	10	186
Jun-24 14.50	0.40	0.38	0.38	0.38	23.05	-0.40	10	153
Jun-24 15.00	0.63	-	-	-	22.39	-0.55	-	52
Jun-24 15.50	0.96	-	-	-	22.27	-0.70	-	63
Jun-24 16.00	1.35	-	-	-	22.14	-0.83	-	1
Jun-24 16.50	1.80	-	-	-	22.02	-0.93	-	4
Jul-24 13.50	0.34	-	-	-	25.43	-0.29	-	1
Jul-24 14.00	0.50	-	-	-	24.12	-0.40	-	50
Sep-24 8.00	-	-	-	-	35.72	-	-	2
Sep-24 9.00	0.01	-	-	-	33.66	-0.01	-	4,010
Sep-24 10.50	0.05	-	-	-	30.57	-0.04	-	110
Sep-24 11.00	0.08	-	-	-	29.54	-0.06	-	162
Sep-24 11.50	0.12	-	-	-	28.51	-0.09	-	175
Sep-24 12.00	0.17	-	-	-	27.48	-0.13	-	24
Sep-24 12.50	0.25	-	-	-	26.44	-0.18	-	303
Sep-24 13.00	0.34	0.34	0.34	0.34	25.41	-0.24	5	216
Sep-24 13.50	0.48	-	-	-	24.38	-0.31	-	152
Sep-24 14.00	0.65	-	-	-	23.35	-0.40	-	322
Sep-24 14.50	0.86	0.80	0.80	0.80	22.32	-0.50	10	564
Sep-24 15.00	1.14	-	-	-	21.77	-0.60	-	904
Sep-24 15.50	1.48	-	-	-	21.59	-0.70	-	549
Sep-24 16.00	1.86	-	-	-	21.41	-0.78	-	38
Sep-24 17.00	2.72	-	-	-	21.04	-0.90	-	4
Dec-24 8.00	0.01	-	-	-	33.87	-0.01	-	5,000
Dec-24 8.50	0.02	-	-	-	33.04	-0.02	-	10
Dec-24 9.75	0.07	-	-	-	30.98	-0.04	-	110
Dec-24 10.00	0.08	-	-	-	30.56	-0.05	-	2,510
Dec-24 10.50	0.12	-	-	-	29.74	-0.07	-	102
Dec-24 11.00	0.17	0.13	0.13	0.13	28.91	-0.10	40	512
Dec-24 11.50	0.23	-	-	-	28.08	-0.13	-	10,485
Dec-24 12.00	0.31	-	-	-	27.26	-0.17	-	18,501
Dec-24 12.50	0.40	-	-	-	26.43	-0.21	-	15,550
Dec-24 13.00	0.53	-	-	-	25.60	-0.27	-	15,790
Dec-24 13.50	0.67	-	-	-	24.78	-0.33	-	1,100
Dec-24 14.00	0.85	-	-	-	23.95	-0.40	-	243
Dec-24 14.50	1.07	-	-	-	23.12	-0.48	-	5,595
Dec-24 15.00	1.33	-	-	-	22.66	-0.56	-	122
Dec-24 15.50	1.66	-	-	-	22.50	-0.64	-	7
Dec-24 16.00	2.01	-	-	-	22.33	-0.71	-	6,000
Dec-24 16.50	2.39	-	-	-	22.16	-0.78	-	150
Dec-24 19.00	4.66	-	-	-	21.31	-0.97	-	1
Mar-25 8.75	0.07	-	-	-	31.64	-0.04	-	1
Mar-25 9.50	0.13	-	-	-	30.49	-0.06	-	100
Mar-25 10.00	0.17	-	-	-	29.72	-0.08	-	1
Mar-25 11.50	0.39	-	-	-	27.41	-0.18	-	14
Mar-25 12.00	0.49	-	-	-	26.64	-0.22	-	1
Mar-25 12.50	0.62	-	-	-	25.87	-0.26	-	200
Mar-25 13.00	0.76	0.75	0.75	0.75	25.10	-0.32	20	246
Mar-25 14.00	1.14	1.16	1.16	1.16	23.56	-0.44	1	3
Mar-25 14.50	1.37	1.38	1.38	1.38	22.79	-0.50	10	200
Mar-25 15.00	1.65	-	-	-	22.28	-0.57	-	1
Jun-25 5.50	0.01	-	-	-	35.25	-	-	170
Jun-25 9.50	0.17	-	-	-	30.00	-0.08	-	26
Jun-25 10.00	0.23	-	-	-	29.34	-0.10	-	1
Jun-25 11.00	0.39	-	-	-	28.03	-0.16	-	150
Jun-25 12.00	0.60	0.55	0.55	0.55	26.71	-0.23	500	503
Jun-25 13.00	0.90	0.75	0.75	0.75	25.40	-0.32	2	8,502
Jun-25 14.00	1.29	-	-	-	24.09	-0.43	-	117
Jun-25 14.50	1.52	-	-	-	23.43	-0.49	-	122
Jun-25 15.00	1.79	-	-	-	22.98	-0.55	-	23
Sep-25 12.00	0.80	-	-	-	26.49	-0.27	-	1
Dec-25 8.00	0.14	-	-	-	30.70	-0.05	-	1
Dec-25 9.75	0.35	0.33	0.33	0.33	28.72	-0.12	25	220
Dec-25 10.00	0.40	-	-	-	28.43	-0.14	-	425
Dec-25 11.50	0.74	-	-	-	26.74	-0.23	-	155
Dec-25 12.00	0.88	-	-	-	26.17	-0.27	-	1
Dec-25 12.50	1.05	-	-	-	25.60	-0.31	-	150
Dec-25 14.50	1.91	-	-	-	23.34	-0.50	-	172
Dec-25 15.50	2.50	-	-	-	22.70	-0.60	-	1
Mar-26 11.00	0.75	-	-	-	26.97	-0.22	-	200
Mar-26 11.50	0.89	-	-	-	26.43	-0.26	-	200
Jun-26 9.25	0.42	-	-	-	28.79	-0.13	-	20
Jun-26 12.00	1.14	-	-	-	25.80	-0.30	-	2
Dec-26 13.00	1.83	-	-	-	24.68	-0.40	-	5,000
Jun-27 14.00	2.57	-	-	-	24.00	-0.49	-	10
Dec-27 10.50	1.27	-	-	-	26.77	-0.27	-	6,000
Dec-28 11.50	2.05	-	-	-	26.17	-0.35	-	1,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 14.00	0.85	-	-	-	25.94	0.81	-	30
May-24 14.50	0.48	-	-	-	24.43	0.63	-	32
May-24 15.00	0.23	-	-	-	23.70	0.40	-	10
May-24 16.00	0.03	-	-	-	23.50	0.08	-	4
Jun-24 14.50	0.72	-	-	-	24.04	0.60	-	21
Jun-24 15.00	0.46	-	-	-	23.38	0.46	-	5
Jun-24 16.00	0.15	-	-	-	23.13	0.21	-	5
Jul-24 15.00	0.38	-	-	-	23.24	0.37	-	7
Sep-24 16.00	0.32	-	-	-	23.27	0.27	-	62
Dec-24 14.00	1.45	-	-	-	25.53	0.60	-	3
Dec-24 15.00	0.94	-	-	-	24.24	0.47	-	7
Mar-25 17.00	0.44	-	-	-	24.10	0.25	-	1
Dec-25 15.50	1.23	-	-	-	25.87	0.42	-	3,009
Dec-25 17.00	0.80	-	-	-	25.12	0.32	-	7
Dec-26 17.00	1.05	-	-	-	26.15	0.34	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 14.00	0.10	-	-	-	25.87	-0.19	-	10
May-24 14.50	0.23	-	-	-	24.36	-0.37	-	27
May-24 15.00	0.47	-	-	-	23.63	-0.60	-	10
Jun-24 9.50	-	-	-	-	36.53	-	-	40
Jun-24 11.50	0.01	-	-	-	31.14	-0.02	-	1
Jun-24 14.00	0.24	-	-	-	24.40	-0.26	-	40
Jun-24 15.00	0.62	-	-	-	22.39	-0.54	-	20
Jun-24 16.00	1.32	-	-	-	22.14	-0.79	-	2
Sep-24 11.00	0.08	-	-	-	29.54	-0.06	-	2
Sep-24 12.00	0.17	-	-	-	27.48	-0.12	-	2
Sep-24 13.00	0.34	-	-	-	25.41	-0.23	-	40
Dec-24 9.75	0.07	-	-	-	30.98	-0.04	-	50
Dec-24 12.00	0.30	-	-	-	27.26	-0.16	-	50
Dec-25 11.50	0.71	-	-	-	26.74	-0.21	-	3,009
Dec-26 10.00	0.73	-	-	-	27.61	-0.18	-	7

	Previous Close	3.31		26/04/24
	SACYR Close	3.32		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.10	0.27	-	-	-	21.52	0.83	-	25
Sep-24 3.20	0.23	-	-	-	21.68	0.64	-	5
Dec-24 3.10	0.34	-	-	-	21.79	0.68	-	5
Dec-24 3.20	0.28	-	-	-	21.71	0.61	-	5
Dec-24 3.30	0.23	-	-	-	21.63	0.54	-	5
Dec-24 3.40	0.19	-	-	-	21.52	0.48	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.00	0.02	-	-	-	18.62	-0.13	-	110
Jun-24 3.40	0.18	-	-	-	17.90	-0.72	-	170
Jun-24 3.50	0.26	-	-	-	17.54	-0.85	-	339
Sep-24 2.70	0.01	-	-	-	19.27	-0.05	-	10
Dec-24 2.90	0.06	-	-	-	20.03	-0.19	-	10
Dec-24 3.00	0.09	-	-	-	19.95	-0.25	-	10

	Previous Close	4.75		26/04/24
	SANTANDER Close	4.85		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 4.70	0.15	-	-	-	24.01	1.00	20	-
May-24 3.60	1.25	-	-	-	31.72	1.00	5	-
May-24 3.70	1.15	-	-	-	31.30	1.00	5	-
May-24 3.80	1.05	-	-	-	30.89	1.00	5	-
May-24 3.90	0.95	-	-	-	30.48	1.00	15	-
May-24 4.00	0.85	0.88	0.88	0.88	30.07	1.00	20,031	-
May-24 4.10	0.75	0.78	0.78	0.78	29.65	1.00	35	-
May-24 4.20	0.65	0.65	0.65	0.65	29.24	1.00	24	-
May-24 4.30	0.55	-	-	-	28.83	1.00	4	-
May-24 4.40	0.45	-	-	-	28.42	1.00	14	-
May-24 4.50	0.35	-	-	-	28.01	0.99	6	50
May-24 4.60	0.26	-	-	-	27.59	0.91	-	5
May-24 4.70	0.18	0.18	0.18	0.18	27.18	0.75	10	15
May-24 4.90	0.07	-	-	-	26.45	0.36	-	20
May-24 5.00	0.04	-	-	-	26.22	0.23	-	100
May-24 5.25	0.01	-	-	-	25.65	0.06	-	500
Jun-24 1.50	3.35	-	-	-	51.80	1.00	3	-
Jun-24 1.70	3.15	-	-	-	50.26	1.00	-	10
Jun-24 1.90	2.95	-	-	-	48.72	1.00	1	-
Jun-24 2.00	2.85	-	-	-	47.95	1.00	-	131
Jun-24 2.20	2.65	-	-	-	46.41	1.00	100	-
Jun-24 2.50	2.35	-	-	-	44.10	1.00	475	-
Jun-24 2.60	2.25	-	-	-	43.33	1.00	232	-
Jun-24 2.70	2.15	-	-	-	42.56	1.00	50	-
Jun-24 2.80	2.05	-	-	-	41.79	1.00	100	-
Jun-24 2.90	1.95	-	-	-	41.02	1.00	57	-
Jun-24 3.00	1.85	-	-	-	40.25	1.00	3,138	91
Jun-24 3.20	1.65	-	-	-	38.71	1.00	4,020	-
Jun-24 3.40	1.45	-	-	-	37.17	1.00	1,506	-
Jun-24 3.50	1.35	-	-	-	36.40	1.00	39,876	-
Jun-24 3.60	1.25	-	-	-	35.63	1.00	44	10
Jun-24 3.70	1.15	-	-	-	34.87	1.00	45	-
Jun-24 3.80	1.05	-	-	-	34.10	1.00	2,287	-
Jun-24 3.90	0.95	-	-	-	33.33	1.00	85	-
Jun-24 4.00	0.85	-	-	-	32.56	1.00	5,371	-
Jun-24 4.10	0.75	-	-	-	31.79	1.00	59	-
Jun-24 4.20	0.65	-	-	-	31.02	1.00	-	10
Jun-24 4.30	0.55	-	-	-	30.25	0.96	-	68
Jun-24 4.40	0.46	-	-	-	29.48	0.87	-	300
Jun-24 4.50	0.38	-	-	-	28.71	0.76	-	18
Jun-24 4.60	0.31	-	-	-	27.94	0.66	-	128
Jun-24 4.70	0.25	-	-	-	27.17	0.59	-	2
Jun-24 4.80	0.19	-	-	-	26.40	0.51	-	11
Jun-24 4.90	0.14	-	-	-	25.89	0.43	-	10
Jun-24 5.00	0.11	0.09	0.09	0.09	25.66	0.35	10	10
Jun-24 5.75	-	-	-	-	23.91	0.03	-	200
Jul-24 4.80	0.24	0.24	0.24	0.24	26.50	0.52	5	5
Jul-24 5.00	0.15	0.13	0.13	0.13	25.71	0.39	1	1
Jul-24 5.25	0.08	0.06	0.06	0.06	25.11	0.25	10	10
Sep-24 2.40	2.45	-	-	-	43.31	1.00	-	100
Sep-24 2.50	2.35	-	-	-	42.61	1.00	100	-
Sep-24 2.70	2.15	-	-	-	41.23	1.00	110	-
Sep-24 2.80	2.05	-	-	-	40.53	1.00	100	-
Sep-24 3.00	1.85	-	-	-	39.14	1.00	-	1,000
Sep-24 3.10	1.75	-	-	-	38.45	1.00	18	-
Sep-24 3.50	1.35	-	-	-	35.67	1.00	-	97
Sep-24 3.60	1.26	-	-	-	34.98	0.96	-	33
Sep-24 3.70	1.16	-	-	-	34.29	0.92	-	81
Sep-24 3.80	1.07	-	-	-	33.59	0.89	-	26
Sep-24 3.90	0.99	-	-	-	32.90	0.87	-	106
Sep-24 4.00	0.90	0.92	0.92	0.92	32.20	0.85	10	225
Sep-24 4.10	0.82	-	-	-	31.51	0.82	-	117
Sep-24 4.20	0.74	-	-	-	30.82	0.79	-	134
Sep-24 4.30	0.67	-	-	-	30.12	0.76	-	506
Sep-24 4.40	0.59	-	-	-	29.43	0.72	-	51
Sep-24 4.50	0.52	-	-	-	28.73	0.68	-	131
Sep-24 4.60	0.46	-	-	-	28.04	0.64	-	66
Sep-24 4.70	0.40	-	-	-	27.34	0.60	-	16
Sep-24 4.90	0.29	-	-	-	26.20	0.50	-	60
Sep-24 5.00	0.24	-	-	-	25.99	0.45	-	31
Sep-24 5.25	0.16	-	-	-	25.48	0.33	-	10
Sep-24 5.50	0.09	-	-	-	24.96	0.23	-	10
Dec-24 1.30	3.55	-	-	-	51.41	1.00	-	5
Dec-24 2.20	2.65	-	-	-	45.28	0.99	6	-
Dec-24 2.30	2.55	-	-	-	44.60	0.99	10	5
Dec-24 2.50	2.35	-	-	-	43.24	0.99	34	70
Dec-24 2.60	2.25	-	-	-	42.56	0.98	5	-
Dec-24 2.70	2.15	-	-	-	41.88	0.98	40	10
Dec-24 2.80	2.05	-	-	-	41.20	0.97	-	7,350
Dec-24 2.90	1.95	-	-	-	40.52	0.97	-	35
Dec-24 3.00	1.85	-	-	-	39.84	0.96	18,000	5,115
Dec-24 3.10	1.75	-	-	-	39.16	0.95	-	75
Dec-24 3.20	1.65	-	-	-	38.48	0.94	-	103
Dec-24 3.30	1.56	-	-	-	37.80	0.93	-	1,505
Dec-24 3.40	1.47	-	-	-	37.12	0.92	-	7,550
Dec-24 3.50	1.39	-	-	-	36.44	0.91	-	3,351
Dec-24 3.60	1.30	-	-	-	35.76	0.89	-	15
Dec-24 3.70	1.21	-	-	-	35.08	0.87	-	16
Dec-24 3.80	1.13	-	-	-	34.40	0.86	-	12,064
Dec-24 3.90	1.05	-	-	-	33.72	0.83	-	20,000
Dec-24 4.00	0.97	-	-	-	33.04	0.81	-	32,832
Dec-24 4.10	0.89	-	-	-	32.36	0.79	-	2,045
Dec-24 4.20	0.82	-	-	-	31.68	0.76	-	1,787
Dec-24 4.30	0.74	-	-	-	31.00	0.73	-	179
Dec-24 4.40	0.67	0.65	0.65	0.65	30.31	0.70	10	319
Dec-24 4.50	0.61	-	-	-	29.63	0.67	-	18
Dec-24 4.60	0.54	-	-	-	28.95	0.63	-	15
Dec-24 4.70	0.48	-	-	-	28.27	0.60	-	32
Dec-24 4.80	0.42	-	-	-	27.59	0.56	-	12
Dec-24 5.00	0.33	-	-	-	26.96	0.48	-	170
Dec-24 5.25	0.23	-	-	-	26.48	0.38	-	213
Dec-24 5.75	0.11	0.11	0.11	0.11	25.52	0.22	11	11
Mar-25 2.20	2.65	-	-	-	44.14	0.99	-	10
Mar-25 2.40	2.45	-	-	-	42.84	0.98	4	-
Mar-25 2.60	2.25	-	-	-	41.53	0.97	109	1
Mar-25 3.00	1.85	-	-	-	38.92	0.94	-	180
Mar-25 3.50	1.42	-	-	-	35.66	0.88	-	1
Mar-25 3.60	1.33	-	-	-	35.00	0.86	-	75
Mar-25 3.90	1.09	-	-	-	33.05	0.81	-	10
Mar-25 4.10	0.95	-	-	-	31.74	0.76	-	10
Mar-25 4.20	0.87	-	-	-	31.09	0.74	-	2
Mar-25 4.30	0.80	-	-	-	30.43	0.71	-	10
Mar-25 4.40	0.74	-	-	-	29.78	0.68	-	5
Mar-25 4.50	0.67	-	-	-	29.13	0.65	-	151
Mar-25 4.60	0.61	-	-	-	28.48	0.62	-	6
Mar-25 4.70	0.55	0.53	0.53	0.53	27.82	0.59	15	15
Mar-25 4.80	0.49	-	-	-	27.17	0.56	-	160
Mar-25 4.90	0.44	-	-	-	26.75	0.53	-	460
Mar-25 5.00	0.40	-	-	-	26.57	0.49	-	469
Mar-25 5.25	0.30	-	-	-	26.13	0.41	-	30
Mar-25 5.50	0.23	0.22	0.22	0.22	25.68	0.34	1	165
Jun-25 1.90	2.95	-	-	-	45.37	1.00	150	-
Jun-25 2.00	2.85	-	-	-	44.77	1.00	5	-
Jun-25 2.40	2.45	-	-	-	42.35	0.98	20	-
Jun-25 2.90	1.95	-	-	-	39.33	0.95	-	100
Jun-25 3.00	1.86	-	-	-	38.72	0.94	-	129
Jun-25 3.10	1.77	-	-	-	38.12	0.92	-	150
Jun-25 3.20	1.68	-	-	-	37.51	0.91	-	100
Jun-25 3.30	1.60	-	-	-	36.91	0.90	-	104
Jun-25 3.40	1.52	-	-	-	36.30	0.88	-	115
Jun-25 3.70	1.27	-	-	-	34.49	0.83	-	25
Jun-25 3.80	1.20	-	-	-	33.88	0.81	-	10
Jun-25 4.00	1.05	-	-	-	32.67	0.77	-	6
Jun-25 4.60	0.65	0.62	0.62	0.62	29.04	0.62	104	104
Jun-25 4.80	0.54	0.55	0.55	0.55	27.84	0.56	3	3
Sep-25 3.80	1.24	-	-	-	34.15	0.80	-	6
Sep-25 3.90	1.17	-	-	-	33.58	0.78	-	7
Sep-25 4.40	0.84	-	-	-	30.69	0.67	-	1
Sep-25 4.50	0.77	-	-	-	30.11	0.64	-	1
Sep-25 4.70	0.66	-	-	-	28.96	0.59	-	2
Sep-25 4.80	0.61	-	-	-	28.38	0.57	-	2
Dec-25 3.00	1.88	-	-	-	38.87	0.91	-	102
Dec-25 3.10	1.80	-	-	-	38.32	0.90	-	100
Dec-25 3.20	1.72	-	-	-	37.78	0.89	-	240
Dec-25 3.30	1.64	-	-	-	37.24	0.87	-	160
Dec-25 3.40	1.56	-	-	-	36.69	0.86	-	330
Dec-25 3.50	1.48	-	-	-	36.15	0.84	-	1
Dec-25 3.60	1.41	-	-	-	35.61	0.82	-	20
Dec-25 4.00	1.13	-	-	-	33.44	0.75	-	25,000
Dec-25 4.20	1.00	-	-	-	32.35	0.71	-	10,000
Dec-25 4.30	0.94	-	-	-	31.81	0.69	-	1
Dec-25 4.50	0.81	-	-	-	30.72	0.64	-	10,000
Dec-25 4.80	0.65	0.60	0.68	0.60	29.09	0.57	40	44
Dec-25 4.90	0.60	-	-	-	28.74	0.55	-	5
Dec-25 5.00	0.56	-	-	-	28.58	0.52	-	15
Mar-26 3.40	1.59	-	-	-	36.95	0.84	-	30
Mar-26 3.50	1.52	-	-	-	36.42	0.83	-	1
Mar-26 3.60	1.45	-	-	-	35.90	0.81	-	215
Jun-26 2.90	1.98	-	-	-	39.32	0.91	-	10
Jun-26 3.00	1.90	-	-	-	38.83	0.90	-	10
Jun-26 3.10	1.82	-	-	-	38.33	0.89	-	10
Jun-26 3.20	1.74	-	-	-	37.84	0.87	-	10
Jun-26 3.30	1.67	-	-	-	37.34	0.86	-	10
Jun-26 3.40	1.60	-	-	-	36.85	0.84	-	12
Jun-26 3.50	1.52	-	-	-	36.35	0.82	-	12
Jun-26 3.70	1.38	-	-	-	35.36	0.79	-	100
Jun-26 4.30	1.01	-	-	-	32.39	0.68	-	22
Jun-26 4.90	0.68	-	-	-	29.58	0.56	-	1
Dec-26 2.80	2.07	-	-	-	39.52	0.92	-	100,000
Dec-26 3.00	1.91	-	-	-	38.61	0.89	-	8,840
Dec-26 4.00	1.24	-	-	-	34.08	0.73	-	25,090
Jun-27 2.90	2.00	-	-	-	39.16	0.90	-	2
Jun-27 4.60	0.96	-	-	-	32.03	0.63	-	1
Dec-27 2.30	2.55	-	-	-	41.61	0.98	-	80
Dec-27 3.50	1.61	-	-	-	36.91	0.80	-	10,000
Dec-27 3.60	1.55	-	-	-	36.52	0.78	-	10
Dec-27 4.20	1.22	-	-	-	34.17	0.69	-	7,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.60	-	-	-	-	32.81	-	-	10
May-24 3.70	-	-	-	-	32.39	-	-	60
May-24 3.80	-	-	-	-	31.98	-	-	250
May-24 3.90	-	-	-	-	31.57	-	-	5
May-24 4.00	-	-	-	-	31.16	-0.01	-	20,017
May-24 4.10	-	-	-	-	30.74	-0.02	-	25
May-24 4.20	0.01	-	-	-	30.33	-0.04	-	16
May-24 4.30	0.01	-	-	-	29.92	-0.07	-	1
May-24 4.40	0.02	-	-	-	29.51	-0.12	-	1
May-24 4.50	0.04	0.07	0.07	0.07	29.10	-0.20	10	212
May-24 4.60	0.06	-	-	-	28.68	-0.29	-	1
May-24 4.70	0.10	-	-	-	28.27	-0.41	-	3
May-24 4.90	0.21	0.20	0.20	0.20	27.54	-0.66	1	1
Jun-24 1.30	-	-	-	-	52.59	-	-	10
Jun-24 1.50	-	-	-	-	51.05	-	-	1
Jun-24 1.70	-	-	-	-	49.51	-	-	150
Jun-24 2.10	-	-	-	-	46.43	-	-	100
Jun-24 2.20	-	-	-	-	45.66	-	-	30,000
Jun-24 2.40	-	-	-	-	44.12	-	-	27,000
Jun-24 2.50	-	-	-	-	43.35	-	-	20,050
Jun-24 2.60	-	-	-	-	42.58	-	-	100,056
Jun-24 2.70	-	-	-	-	41.81	-	-	50
Jun-24 2.80	-	-	-	-	41.04	-	-	4,060
Jun-24 2.90	-	-	-	-	40.27	-	-	1,451
Jun-24 3.00	-	-	-	-	39.50	-	-	60
Jun-24 3.10	-	-	-	-	38.73	-	-	12
Jun-24 3.20	-	-	-	-	37.96	-	-	453
Jun-24 3.30	-	-	-	-	37.19	-	-	6,478
Jun-24 3.40	-	-	-	-	36.42	-0.01	-	25,295
Jun-24 3.50	-	-	-	-	35.65	-0.01	-	24,136
Jun-24 3.60	-	-	-	-	34.88	-0.02	-	1,709
Jun-24 3.70	0.01	-	-	-	34.12	-0.02	-	12,067
Jun-24 3.80	0.01	-	-	-	33.35	-0.03	-	55
Jun-24 3.90	0.01	-	-	-	32.58	-0.05	-	160
Jun-24 4.00	0.02	-	-	-	31.81	-0.07	-	77
Jun-24 4.10	0.03	-	-	-	31.04	-0.09	-	81
Jun-24 4.20	0.04	-	-	-	30.27	-0.13	-	32
Jun-24 4.30	0.05	-	-	-	29.50	-0.16	-	439
Jun-24 4.40	0.07	-	-	-	28.73	-0.22	-	113
Jun-24 4.50	0.09	-	-	-	27.96	-0.27	-	151
Jun-24 4.60	0.12	0.12	0.12	0.12	27.19	-0.34	5	30
Sep-24 2.20	-	-	-	-	44.18	-	-	100
Sep-24 2.30	-	-	-	-	43.48	-	-	100
Sep-24 2.40	-	-	-	-	42.79	-	-	10
Sep-24 2.50	-	-	-	-	42.09	-	-	100
Sep-24 2.60	-	-	-	-	41.40	-0.01	-	100
Sep-24 2.70	-	-	-	-	40.71	-0.01	-	100
Sep-24 2.80	0.01	-	-	-	40.01	-0.01	-	5
Sep-24 2.90	0.01	-	-	-	39.32	-0.01	-	28
Sep-24 3.00	0.01	-	-	-	38.62	-0.02	-	15
Sep-24 3.10	0.01	-	-	-	37.93	-0.03	-	20
Sep-24 3.20	0.02	-	-	-	37.24	-0.03	-	22
Sep-24 3.30	0.02	-	-	-	36.54	-0.04	-	215
Sep-24 3.40	0.02	-	-	-	35.85	-0.05	-	26,049
Sep-24 3.50	0.03	-	-	-	35.15	-0.06	-	360
Sep-24 3.60	0.04	-	-	-	34.46	-0.08	-	46
Sep-24 3.70	0.05	-	-	-	33.77	-0.09	-	40
Sep-24 3.80	0.06	-	-	-	33.07	-0.11	-	11
Sep-24 3.90	0.07	-	-	-	32.38	-0.13	-	17
Sep-24 4.00	0.08	0.06	0.06	0.06	31.68	-0.15	10	30
Sep-24 4.10	0.10	-	-	-	30.99	-0.18	-	5
Sep-24 4.20	0.12	-	-	-	30.30	-0.21	-	12
Sep-24 4.40	0.17	-	-	-	28.91	-0.28	-	10
Sep-24 4.50	0.20	0.20	0.20	0.20	28.21	-0.32	1	51
Sep-24 4.60	0.23	-	-	-	27.52	-0.37	-	2
Sep-24 4.70	0.27	-	-	-	26.82	-0.42	-	50
Sep-24 4.80	0.31	-	-	-	26.13	-0.47	-	70
Sep-24 5.00	0.42	0.40	0.45	0.40	25.47	-0.58	3	3
Dec-24 1.30	-	-	-	-	49.41	-	-	1
Dec-24 1.50	-	-	-	-	48.04	-	-	10
Dec-24 2.00	-	-	-	-	44.64	-	-	3
Dec-24 2.10	-	-	-	-	43.96	-0.01	-	100
Dec-24 2.20	0.01	-	-	-	43.28	-0.01	-	105
Dec-24 2.60	0.01	-	-	-	40.56	-0.02	-	60,100
Dec-24 2.70	0.02	-	-	-	39.88	-0.03	-	72,222
Dec-24 2.80	0.02	-	-	-	39.20	-0.03	-	7,461
Dec-24 2.90	0.03	-	-	-	38.52	-0.04	-	116
Dec-24 3.00	0.03	-	-	-	37.84	-0.05	-	86,120
Dec-24 3.10	0.04	-	-	-	37.16	-0.06	-	124
Dec-24 3.20	0.05	-	-	-	36.48	-0.07	-	59
Dec-24 3.30	0.05	-	-	-	35.80	-0.08	-	2,302
Dec-24 3.40	0.06	-	-	-	35.12	-0.09	-	106,476
Dec-24 3.50	0.08	-	-	-	34.44	-0.11	-	3,294
Dec-24 3.60	0.09	-	-	-	33.76	-0.12	-	60,790
Dec-24 3.70	0.10	-	-	-	33.08	-0.14	-	3,003
Dec-24 3.80	0.12	-	-	-	32.40	-0.16	-	10,267
Dec-24 3.90	0.14	-	-	-	31.72	-0.18	-	1,755
Dec-24 4.00	0.15	0.17	0.17	0.17	31.04	-0.21	15	2,271
Dec-24 4.10	0.18	0.19	0.19	0.19	30.36	-0.23	5	87
Dec-24 4.20	0.20	-	-	-	29.68	-0.26	-	35
Dec-24 4.30	0.23	-	-	-	29.00	-0.29	-	200
Dec-24 4.40	0.26	-	-	-	28.31	-0.32	-	126
Dec-24 4.50	0.29	-	-	-	27.63	-0.36	-	17
Dec-24 4.60	0.32	-	-	-	26.95	-0.40	-	52
Dec-24 4.70	0.36	-	-	-	26.27	-0.44	-	101
Dec-24 5.00	0.51	0.55	0.55	0.55	24.96	-0.56	1	61
Dec-24 6.25	1.50	-	-	-	22.56	-0.95	-	1
Mar-25 2.70	0.04	-	-	-	39.71	-0.04	-	30
Mar-25 3.10	0.07	-	-	-	37.10	-0.08	-	60
Mar-25 3.50	0.12	-	-	-	34.49	-0.13	-	8
Mar-25 3.60	0.13	-	-	-	33.83	-0.15	-	2
Mar-25 3.70	0.15	-	-	-	33.18	-0.17	-	2
Mar-25 3.80	0.17	-	-	-	32.53	-0.18	-	12
Mar-25 3.90	0.19	-	-	-	31.88	-0.20	-	10
Mar-25 4.10	0.24	-	-	-	30.57	-0.25	-	5
Mar-25 4.20	0.26	-	-	-	29.92	-0.28	-	100
Mar-25 4.40	0.32	-	-	-	28.61	-0.33	-	150
Mar-25 4.50	0.35	-	-	-	27.96	-0.36	-	54
Jun-25 1.80	0.01	-	-	-	43.82	-0.01	-	10
Jun-25 1.90	0.01	-	-	-	43.21	-0.01	-	150
Jun-25 2.50	0.04	-	-	-	39.58	-0.04	-	20
Jun-25 2.60	0.05	-	-	-	38.98	-0.05	-	86,000
Jun-25 2.80	0.06	-	-	-	37.77	-0.07	-	100
Jun-25 2.90	0.07	-	-	-	37.17	-0.08	-	100
Jun-25 3.00	0.09	-	-	-	36.56	-0.09	-	100
Jun-25 3.10	0.10	-	-	-	35.96	-0.10	-	110
Jun-25 3.20	0.11	-	-	-	35.35	-0.11	-	100
Jun-25 3.30	0.12	-	-	-	34.75	-0.12	-	100
Jun-25 3.40	0.14	-	-	-	34.14	-0.14	-	43,000
Jun-25 3.50	0.16	-	-	-	33.54	-0.16	-	506
Jun-25 3.60	0.18	-	-	-	32.93	-0.17	-	609
Jun-25 3.70	0.19	-	-	-	32.33	-0.19	-	100
Jun-25 3.80	0.22	-	-	-	31.72	-0.21	-	15,002
Jun-25 4.00	0.27	-	-	-	30.51	-0.25	-	9
Dec-25 2.90	0.11	-	-	-	35.16	-0.10	-	32
Dec-25 3.00	0.13	-	-	-	34.62	-0.11	-	110
Dec-25 3.10	0.14	-	-	-	34.07	-0.12	-	5,010
Dec-25 3.20	0.16	-	-	-	33.53	-0.13	-	102,503
Dec-25 3.30	0.18	-	-	-	32.99	-0.15	-	10
Dec-25 3.40	0.20	-	-	-	32.44	-0.16	-	30
Dec-25 3.70	0.26	-	-	-	30.82	-0.21	-	26,000
Dec-25 4.00	0.33	-	-	-	29.19	-0.27	-	40,000
Dec-25 4.20	0.40	-	-	-	28.10	-0.31	-	10,010
Dec-25 4.40	0.46	-	-	-	27.02	-0.36	-	20,000
Dec-25 4.60	0.54	-	-	-	25.93	-0.41	-	3
Dec-25 5.00	0.73	-	-	-	24.33	-0.52	-	6
Mar-26 3.30	0.19	-	-	-	32.16	-0.15	-	2
Mar-26 3.70	0.28	-	-	-	30.07	-0.22	-	5
Mar-26 3.90	0.33	-	-	-	29.02	-0.25	-	7
Mar-26 4.00	0.36	-	-	-	28.50	-0.27	-	5
Mar-26 4.20	0.42	0.45	0.45	0.45	27.46	-0.31	7	-
Jun-26 3.10	0.19	-	-	-	33.09	-0.14	-	1
Dec-26 2.50	0.13	-	-	-	35.56	-0.09	-	20
Dec-26 2.80	0.18	-	-	-	34.20	-0.12	-	60,000
Dec-26 3.20	0.26	-	-	-	32.39	-0.17	-	20
Dec-26 3.60	0.36	-	-	-	30.57	-0.23	-	25,000
Dec-26 4.00	0.49	-	-	-	28.76	-0.29	-	25,000
Dec-27 3.30	0.39	-	-	-	31.75	-0.20	-	20
Dec-27 3.50	0.44	-	-	-	30.97	-0.23	-	10,041
Dec-27 3.90	0.58	-	-	-	29.40	-0.29	-	10
Dec-27 4.20	0.68	-	-	-	28.23	-0.34	-	7,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.70	1.06	-	-	-	31.30	1.00	-	5
May-24 4.00	0.77	-	-	-	30.07	0.99	-	100
May-24 4.50	0.30	-	-	-	28.01	0.81	-	5
Jun-24 3.00	1.77	-	-	-	40.25	0.99	-	1,000
Jun-24 3.20	1.58	-	-	-	38.71	0.99	-	1,000
Jun-24 3.30	1.48	-	-	-	37.94	0.99	-	10
Jun-24 3.70	1.09	-	-	-	34.87	0.97	-	1,000
Jun-24 3.80	0.99	-	-	-	34.10	0.96	-	10
Jun-24 3.90	0.89	-	-	-	33.33	0.94	-	251
Jun-24 4.00	0.80	-	-	-	32.56	0.92	-	99
Jun-24 4.20	0.62	-	-	-	31.02	0.86	-	11,660
Jun-24 4.50	0.38	-	-	-	28.71	0.72	-	5
Sep-24 4.00	0.90	-	-	-	32.20	0.83	-	7
Sep-24 4.40	0.59	-	-	-	29.43	0.71	-	5
Dec-24 3.00	1.77	-	-	-	39.84	0.92	-	5
Dec-24 3.50	1.34	-	-	-	36.44	0.86	-	1,000
Dec-24 4.00	0.93	-	-	-	33.04	0.77	-	50
Dec-24 4.30	0.71	-	-	-	31.00	0.69	-	350
Dec-24 4.50	0.58	-	-	-	29.63	0.63	-	5
Mar-25 4.30	0.80	-	-	-	30.43	0.68	-	500
Jun-25 4.30	0.81	-	-	-	30.86	0.65	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 4.70	0.10	-	-	-	28.27	-0.40	-	100
May-24 4.80	0.15	0.11	0.11	0.11	27.86	-0.53	1	1
Jun-24 2.40	-	-	-	-	44.12	-	-	1,000
Jun-24 2.60	-	-	-	-	42.58	-	-	1,000
Jun-24 2.70	-	-	-	-	41.81	-	-	1,000
Jun-24 2.90	-	-	-	-	40.27	-	-	1,000
Jun-24 3.10	-	-	-	-	38.73	-	-	1,000
Jun-24 3.50	-	-	-	-	35.65	-0.01	-	1,000
Jun-24 3.80	0.01	-	-	-	33.35	-0.03	-	140
Jun-24 4.50	0.09	-	-	-	27.96	-0.27	-	2
Jun-24 4.80	0.20	0.17	0.17	0.17	25.65	-0.49	1	1
Sep-24 3.00	0.01	-	-	-	38.62	-0.02	-	40,000
Dec-24 2.50	0.01	-	-	-	41.24	-0.02	-	300
Dec-24 2.90	0.03	-	-	-	38.52	-0.04	-	1,000
Dec-24 3.20	0.05	-	-	-	36.48	-0.07	-	1,000
Dec-24 3.70	0.10	-	-	-	33.08	-0.14	-	350
Dec-24 5.50	0.84	-	-	-	24.00	-0.72	-	78
Dec-24 6.25	1.47	-	-	-	22.56	-0.89	-	80
Mar-25 3.50	0.11	-	-	-	34.49	-0.12	-	500
Jun-25 3.30	0.12	-	-	-	34.75	-0.12	-	500

	Previous Close	9.50		26/04/24
	SOLARIA Close	9.57		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 10.50	0.55	-	-	-	58.15	0.40	-	1
Jun-24 11.00	0.40	-	-	-	57.99	0.32	-	2
Jun-24 11.50	0.29	-	-	-	57.83	0.25	-	6
Jun-24 12.50	0.15	-	-	-	57.52	0.15	-	2
Jun-24 13.00	0.11	-	-	-	57.36	0.11	-	2
Jun-24 13.50	0.07	-	-	-	57.21	0.08	-	9
Jun-24 14.50	0.03	-	-	-	56.89	0.04	-	2
Jun-24 15.00	0.02	-	-	-	56.74	0.03	-	62
Jun-24 15.50	0.02	-	-	-	56.58	0.02	-	4
Sep-24 11.00	0.95	-	-	-	57.68	0.44	-	1,900
Sep-24 12.00	0.68	-	-	-	57.44	0.35	-	1,901
Dec-24 12.00	1.06	-	-	-	57.11	0.42	-	1
Dec-24 13.50	0.75	-	-	-	57.05	0.32	-	3
Dec-24 14.50	0.59	-	-	-	57.02	0.27	-	10
Dec-24 19.00	0.20	-	-	-	56.86	0.11	-	5
Mar-25 10.00	1.99	-	-	-	56.16	0.60	-	260
Mar-25 13.50	0.92	-	-	-	52.87	0.36	-	1
Mar-25 14.00	0.81	-	-	-	52.40	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.50	0.50	-	-	-	59.45	-0.45	-	5
May-24 10.00	0.79	-	-	-	59.08	-0.59	-	10
Jun-24 8.50	0.43	-	-	-	61.78	-0.26	-	1,900
Jun-24 9.00	0.60	-	-	-	60.33	-0.35	-	9
Jun-24 9.25	0.71	-	-	-	59.61	-0.39	-	10
Jun-24 10.00	1.10	-	-	-	58.56	-0.52	-	1
Jun-24 11.00	1.79	-	-	-	58.25	-0.69	-	12
Jun-24 12.00	2.60	-	-	-	57.94	-0.81	-	1
Sep-24 9.00	1.09	-	-	-	59.96	-0.35	-	8
Sep-24 10.00	1.60	-	-	-	58.43	-0.46	-	10
Sep-24 14.00	4.65	-	-	-	57.46	-0.82	-	22
Dec-24 7.75	0.89	-	-	-	61.85	-0.24	-	10
Dec-24 10.50	2.24	-	-	-	57.96	-0.47	-	21
Dec-24 12.00	3.29	-	-	-	57.91	-0.59	-	11
Dec-24 13.50	4.47	-	-	-	57.85	-0.70	-	6
Dec-24 14.00	4.88	-	-	-	57.84	-0.73	-	28
Dec-24 17.00	7.56	-	-	-	57.73	-0.87	-	9

	Previous Close	9.06		26/04/24
	TECNICAS REUNIDAS Close	9.23		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.25	1.03	-	-	-	36.71	0.91	-	10
May-24 8.93	0.49	-	-	-	35.31	0.67	-	3
May-24 9.16	0.35	-	-	-	34.83	0.56	-	12
Jun-24 8.48	0.97	-	-	-	33.38	0.77	-	18
Jun-24 8.70	0.81	-	-	-	33.10	0.71	-	1
Jun-24 10.08	0.18	-	-	-	31.36	0.27	-	62
Sep-24 9.16	0.83	-	-	-	31.23	0.58	-	45
Dec-24 5.96	3.45	-	-	-	33.82	0.97	-	1
Dec-24 9.16	1.08	-	-	-	31.74	0.60	-	1
Dec-24 9.62	0.87	-	-	-	31.46	0.52	-	1
Mar-25 10.08	0.91	-	-	-	32.21	0.49	-	1
Dec-26 11.91	1.48	-	-	-	36.38	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 6.87	-	-	-	-	44.60	-	-	2
May-24 8.25	0.06	-	-	-	41.76	-0.12	-	4
May-24 8.48	0.09	-	-	-	41.28	-0.18	-	4
Jun-24 6.64	0.01	-	-	-	40.31	-0.01	-	3
Jun-24 7.56	0.06	-	-	-	39.15	-0.08	-	10
Jun-24 8.25	0.17	-	-	-	38.27	-0.20	-	4
Jun-24 8.48	0.22	-	-	-	37.98	-0.25	-	35
Jun-24 8.70	0.29	-	-	-	37.70	-0.31	-	24
Sep-24 8.02	0.30	-	-	-	36.54	-0.22	-	30
Sep-24 8.93	0.63	-	-	-	35.76	-0.38	-	6
Sep-24 9.16	0.74	-	-	-	35.56	-0.43	-	4
Dec-24 7.10	0.22	-	-	-	36.84	-0.14	-	10
Dec-24 8.93	0.82	-	-	-	35.65	-0.38	-	3
Dec-24 9.16	0.92	-	-	-	35.50	-0.41	-	10
Mar-25 7.56	0.45	-	-	-	37.08	-0.21	-	4
Mar-25 8.70	0.89	-	-	-	36.55	-0.34	-	264
Jun-25 8.48	0.96	-	-	-	38.25	-0.32	-	538
Sep-25 8.70	1.22	-	-	-	39.15	-0.34	-	529

	Previous Close	4.15		26/04/24
	TELEFONICA Close	4.22		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 3.90	0.32	-	-	-	20.55	1.00	5	-
May-24 3.70	0.53	-	-	-	23.78	0.99	-	5
May-24 3.80	0.43	-	-	-	23.13	0.98	-	8
May-24 3.90	0.34	-	-	-	22.48	0.94	-	10,007
May-24 4.00	0.25	-	-	-	21.84	0.86	-	39
May-24 4.10	0.17	0.15	0.16	0.13	21.19	0.74	5	81
May-24 4.20	0.10	-	-	-	20.54	0.57	-	10
May-24 4.30	0.05	-	-	-	20.07	0.38	-	60
May-24 4.40	0.02	-	-	-	19.66	0.21	-	90
May-24 4.60	-	-	-	-	18.82	0.03	-	100
Jun-24 3.40	0.84	-	-	-	26.76	0.99	-	35
Jun-24 3.50	0.74	-	-	-	25.79	0.98	-	131
Jun-24 3.60	0.65	-	-	-	24.83	0.97	-	1,116
Jun-24 3.70	0.55	-	-	-	23.87	0.95	-	312
Jun-24 3.80	0.46	-	-	-	22.90	0.91	-	323
Jun-24 3.90	0.37	0.31	0.31	0.31	21.94	0.86	7	582
Jun-24 4.00	0.28	0.24	0.24	0.24	20.98	0.79	200	8,550
Jun-24 4.10	0.21	0.19	0.19	0.17	20.02	0.70	20	728
Jun-24 4.20	0.14	0.14	0.14	0.13	19.05	0.58	30	31,467
Jun-24 4.30	0.09	0.06	0.06	0.06	18.48	0.44	30	7,302
Jun-24 4.40	0.05	-	-	-	18.02	0.31	-	120
Jun-24 4.50	0.03	-	-	-	17.57	0.19	-	40,155
Jun-24 5.25	-	-	-	-	14.13	-	-	30
Sep-24 3.50	0.75	-	-	-	24.04	0.97	-	3,000
Sep-24 3.60	0.65	-	-	-	23.27	0.94	-	125
Sep-24 3.70	0.56	-	-	-	22.51	0.91	-	165
Sep-24 3.80	0.47	-	-	-	21.74	0.86	-	160
Sep-24 3.90	0.39	-	-	-	20.98	0.80	-	240
Sep-24 4.00	0.31	-	-	-	20.21	0.73	-	10,803
Sep-24 4.10	0.24	-	-	-	19.44	0.64	-	158
Sep-24 4.20	0.18	0.19	0.19	0.16	18.68	0.54	170	175
Sep-24 4.30	0.13	-	-	-	18.14	0.43	-	16
Sep-24 4.40	0.09	0.07	0.07	0.07	17.67	0.33	30	40
Sep-24 4.50	0.06	-	-	-	17.19	0.25	-	42,510
Sep-24 4.90	0.01	-	-	-	15.30	0.04	-	10
Dec-24 2.50	1.74	-	-	-	31.29	1.00	-	27
Dec-24 2.70	1.54	-	-	-	29.86	1.00	-	50
Dec-24 3.10	1.14	-	-	-	27.02	0.99	-	30
Dec-24 3.20	1.04	1.02	1.02	1.02	26.31	0.98	2	162
Dec-24 3.30	0.95	-	-	-	25.60	0.97	-	115
Dec-24 3.40	0.85	-	-	-	24.89	0.95	-	100
Dec-24 3.50	0.76	-	-	-	24.18	0.92	-	170
Dec-24 3.60	0.67	-	-	-	23.47	0.89	-	2,849
Dec-24 3.70	0.58	-	-	-	22.76	0.84	-	16,660
Dec-24 3.80	0.50	0.47	0.47	0.46	22.05	0.79	15	8,322
Dec-24 3.90	0.42	-	-	-	21.34	0.73	-	1,345
Dec-24 4.00	0.35	-	-	-	20.63	0.66	-	38,974
Dec-24 4.10	0.29	-	-	-	19.92	0.59	-	1,128
Dec-24 4.20	0.23	-	-	-	19.21	0.52	-	30,404
Dec-24 4.30	0.18	-	-	-	18.66	0.45	-	1,803
Dec-24 4.40	0.14	0.11	0.11	0.11	18.15	0.38	100	2,835
Dec-24 4.50	0.10	-	-	-	17.65	0.31	-	15,201
Dec-24 4.60	0.08	-	-	-	17.14	0.25	-	3,901
Dec-24 4.70	0.05	-	-	-	16.63	0.19	-	300
Dec-24 4.80	0.04	-	-	-	16.13	0.14	-	6,100
Dec-24 4.90	0.02	-	-	-	15.62	0.10	-	2
Dec-24 5.00	0.01	-	-	-	15.12	0.07	-	30,135
Dec-24 5.25	-	-	-	-	13.86	0.02	-	120
Dec-24 5.50	-	-	-	-	12.59	-	-	266
Dec-24 7.00	-	-	-	-	5.01	-	-	899
Mar-25 3.50	0.75	-	-	-	20.64	0.95	-	100
Mar-25 3.60	0.66	-	-	-	20.29	0.92	-	125
Mar-25 3.70	0.57	-	-	-	19.94	0.87	-	150
Mar-25 3.80	0.49	-	-	-	19.60	0.80	-	25
Mar-25 3.90	0.41	-	-	-	19.25	0.73	-	25
Mar-25 4.00	0.35	-	-	-	18.90	0.66	-	35
Mar-25 4.20	0.24	-	-	-	18.21	0.51	-	110
Mar-25 4.30	0.19	-	-	-	17.77	0.44	-	21
Mar-25 4.40	0.15	-	-	-	17.30	0.38	-	15
Mar-25 4.50	0.11	0.12	0.12	0.12	16.84	0.31	40	40
Jun-25 2.70	1.53	-	-	-	27.27	1.00	-	40
Jun-25 2.80	1.44	-	-	-	26.70	1.00	-	2
Jun-25 3.40	0.85	-	-	-	23.29	0.95	-	50
Jun-25 3.50	0.76	-	-	-	22.72	0.92	-	120
Jun-25 3.60	0.67	-	-	-	22.16	0.87	-	30
Jun-25 3.70	0.59	-	-	-	21.59	0.82	-	205
Jun-25 3.80	0.51	-	-	-	21.02	0.76	-	250
Jun-25 3.90	0.44	-	-	-	20.45	0.69	-	1,295
Jun-25 4.00	0.37	-	-	-	19.88	0.63	-	1,122
Jun-25 4.10	0.31	-	-	-	19.31	0.56	-	762
Jun-25 4.20	0.26	-	-	-	18.75	0.50	-	312
Jun-25 4.30	0.21	-	-	-	18.30	0.45	-	5
Jun-25 4.50	0.14	-	-	-	17.48	0.33	-	25,300
Jun-25 5.25	0.01	-	-	-	14.40	0.05	-	100
Jun-25 6.00	-	-	-	-	11.32	-	-	200
Sep-25 3.40	0.86	-	-	-	25.00	0.91	-	20
Sep-25 3.50	0.77	-	-	-	24.29	0.88	-	5
Sep-25 3.70	0.61	-	-	-	22.87	0.78	-	25
Sep-25 4.00	0.40	-	-	-	20.74	0.61	-	20
Sep-25 4.10	0.34	-	-	-	20.03	0.56	-	150
Sep-25 4.50	0.16	-	-	-	18.22	0.35	-	20
Dec-25 3.00	1.24	-	-	-	28.03	0.99	-	5
Dec-25 3.10	1.14	-	-	-	27.40	0.98	-	5
Dec-25 3.20	1.04	-	-	-	26.77	0.97	-	15
Dec-25 3.30	0.95	-	-	-	26.13	0.94	-	15
Dec-25 3.40	0.86	-	-	-	25.50	0.90	-	15
Dec-25 3.50	0.77	-	-	-	24.87	0.86	-	670
Dec-25 3.60	0.70	-	-	-	24.24	0.81	-	200
Dec-25 3.70	0.62	-	-	-	23.61	0.75	-	131
Dec-25 3.80	0.55	-	-	-	22.98	0.70	-	662
Dec-25 3.90	0.48	-	-	-	22.34	0.65	-	206
Dec-25 4.00	0.42	-	-	-	21.71	0.60	-	525
Dec-25 4.10	0.36	-	-	-	21.08	0.55	-	87
Dec-25 4.20	0.31	-	-	-	20.45	0.50	-	5,193
Dec-25 4.30	0.27	-	-	-	20.08	0.46	-	191
Dec-25 4.40	0.23	-	-	-	19.78	0.41	-	100
Dec-25 4.50	0.19	-	-	-	19.48	0.37	-	40,107
Dec-25 4.60	0.17	-	-	-	19.18	0.33	-	100
Dec-25 4.70	0.14	-	-	-	18.88	0.29	-	300
Dec-25 4.80	0.11	-	-	-	18.58	0.25	-	100
Dec-25 4.90	0.09	-	-	-	18.28	0.22	-	100
Dec-25 5.00	0.08	-	-	-	17.98	0.18	-	150
Dec-25 5.25	0.04	-	-	-	17.23	0.12	-	150
Mar-26 3.40	0.87	-	-	-	26.07	0.87	-	10
Mar-26 3.60	0.71	-	-	-	24.94	0.77	-	40
Mar-26 3.80	0.57	-	-	-	23.80	0.67	-	100
Mar-26 4.00	0.45	-	-	-	22.66	0.59	-	100
Mar-26 4.10	0.40	-	-	-	22.09	0.55	-	100
Jun-26 3.50	0.79	-	-	-	25.68	0.83	-	25
Jun-26 3.80	0.58	-	-	-	24.16	0.67	-	250
Jun-26 4.00	0.46	-	-	-	23.15	0.59	-	6,500
Dec-26 3.00	1.23	-	-	-	28.12	1.00	-	5
Dec-26 3.60	0.72	-	-	-	25.70	0.75	-	10
Dec-26 3.70	0.66	-	-	-	25.30	0.69	-	10
Dec-26 4.50	0.29	-	-	-	22.67	0.41	-	20,000
Jun-27 3.30	0.95	-	-	-	26.82	0.94	-	2
Jun-27 4.00	0.49	-	-	-	24.44	0.58	-	8
Jun-27 5.75	0.08	-	-	-	21.04	0.15	-	20
Dec-27 6.00	0.08	-	-	-	22.01	0.14	-	6,000
Dec-28 4.00	0.53	-	-	-	26.16	0.57	-	18
Dec-28 4.80	0.31	-	-	-	25.06	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.60	-	-	-	-	24.42	-	-	50
May-24 3.70	-	-	-	-	23.77	-0.01	-	10
May-24 3.80	-	-	-	-	23.12	-0.02	-	103
May-24 3.90	0.01	-	-	-	22.47	-0.06	-	30
May-24 4.00	0.02	-	-	-	21.83	-0.14	-	2
May-24 4.10	0.03	-	-	-	21.18	-0.26	-	6
May-24 4.20	0.07	-	-	-	20.53	-0.43	-	15
Jun-24 2.70	-	-	-	-	32.47	-	-	5,580
Jun-24 2.90	-	-	-	-	30.54	-	-	300
Jun-24 3.00	-	-	-	-	29.58	-	-	5
Jun-24 3.10	-	-	-	-	28.62	-0.01	-	676
Jun-24 3.20	-	-	-	-	27.65	-0.01	-	140
Jun-24 3.30	-	-	-	-	26.69	-0.02	-	76
Jun-24 3.40	-	-	-	-	25.73	-0.03	-	1,671
Jun-24 3.50	0.01	-	-	-	24.76	-0.05	-	580
Jun-24 3.60	0.01	-	-	-	23.80	-0.08	-	40,259
Jun-24 3.70	0.02	-	-	-	22.84	-0.12	-	343
Jun-24 3.80	0.04	-	-	-	21.87	-0.18	-	224
Jun-24 3.90	0.06	0.05	0.05	0.05	20.91	-0.26	5	382
Jun-24 4.00	0.08	-	-	-	19.95	-0.37	-	7,520
Jun-24 4.10	0.12	-	-	-	18.99	-0.49	-	213
Jun-24 4.20	0.18	-	-	-	18.02	-0.62	-	401
Jun-24 4.30	0.24	-	-	-	17.45	-0.75	-	59
Jun-24 4.40	0.32	-	-	-	16.99	-0.85	-	111
Jun-24 4.50	0.41	-	-	-	16.54	-0.92	-	35
Jun-24 4.60	0.50	-	-	-	16.08	-0.97	-	31
Jun-24 4.70	0.60	-	-	-	15.62	-0.99	-	29
Jun-24 4.80	0.70	-	-	-	15.16	-1.00	-	28
Jun-24 5.00	0.90	-	-	-	14.25	-1.00	-	70
Jun-24 6.00	1.89	-	-	-	9.67	-1.00	-	220
Jun-24 6.25	2.14	-	-	-	8.52	-1.00	-	100
Jun-24 6.50	2.39	2.42	2.42	2.42	7.38	-1.00	1	35
Jun-24 6.75	2.64	-	-	-	6.23	-1.00	-	10
Jun-24 7.00	2.89	-	-	-	5.09	-1.00	-	6
Sep-24 2.70	-	-	-	-	29.36	-0.01	-	11,120
Sep-24 2.80	-	-	-	-	28.59	-0.01	-	10
Sep-24 2.90	0.01	-	-	-	27.82	-0.02	-	10
Sep-24 3.00	0.01	-	-	-	27.06	-0.03	-	2
Sep-24 3.30	0.02	-	-	-	24.76	-0.07	-	3
Sep-24 3.40	0.03	-	-	-	24.00	-0.09	-	42,500
Sep-24 3.50	0.04	0.04	0.04	0.04	23.23	-0.12	20	8,000
Sep-24 3.60	0.05	-	-	-	22.46	-0.15	-	146
Sep-24 3.70	0.07	0.07	0.07	0.07	21.70	-0.20	5	248
Sep-24 3.80	0.09	-	-	-	20.93	-0.25	-	203
Sep-24 3.90	0.11	-	-	-	20.17	-0.31	-	10,119
Sep-24 4.00	0.14	-	-	-	19.40	-0.38	-	214
Sep-24 4.10	0.18	-	-	-	18.63	-0.47	-	168
Sep-24 4.20	0.23	-	-	-	17.87	-0.56	-	4
Sep-24 4.30	0.29	-	-	-	17.33	-0.65	-	4
Sep-24 4.40	0.36	-	-	-	16.86	-0.74	-	6
Sep-24 4.50	0.43	-	-	-	16.38	-0.82	-	9
Sep-24 4.60	0.52	-	-	-	15.91	-0.89	-	458
Sep-24 5.50	1.39	-	-	-	11.65	-1.00	-	300
Sep-24 5.75	1.64	-	-	-	10.46	-1.00	-	10
Sep-24 6.25	2.14	-	-	-	8.09	-1.00	-	1
Sep-24 7.50	3.38	-	-	-	2.17	-1.00	-	6
Dec-24 2.30	-	-	-	-	29.96	-0.01	-	10
Dec-24 2.40	-	-	-	-	29.25	-0.01	-	20
Dec-24 2.50	0.01	-	-	-	28.54	-0.01	-	1
Dec-24 2.60	0.01	-	-	-	27.83	-0.02	-	38,000
Dec-24 2.80	0.01	-	-	-	26.40	-0.04	-	6
Dec-24 2.90	0.02	-	-	-	25.69	-0.05	-	18
Dec-24 3.00	0.02	-	-	-	24.98	-0.06	-	22,030
Dec-24 3.10	0.03	-	-	-	24.27	-0.08	-	10
Dec-24 3.20	0.04	-	-	-	23.56	-0.10	-	20,226
Dec-24 3.30	0.05	-	-	-	22.85	-0.12	-	50,050
Dec-24 3.40	0.06	-	-	-	22.14	-0.15	-	1,565
Dec-24 3.50	0.08	-	-	-	21.43	-0.19	-	70,610
Dec-24 3.60	0.10	-	-	-	20.72	-0.23	-	262
Dec-24 3.70	0.12	-	-	-	20.01	-0.28	-	29,266
Dec-24 3.80	0.15	-	-	-	19.30	-0.33	-	15,782
Dec-24 3.90	0.18	-	-	-	18.59	-0.39	-	432
Dec-24 4.00	0.22	-	-	-	17.88	-0.46	-	34,929
Dec-24 4.10	0.26	-	-	-	17.17	-0.53	-	186
Dec-24 4.20	0.31	-	-	-	16.46	-0.60	-	480
Dec-24 4.30	0.37	-	-	-	15.91	-0.67	-	555
Dec-24 4.40	0.44	0.45	0.45	0.45	15.40	-0.74	5	740
Dec-24 4.50	0.51	-	-	-	14.90	-0.81	-	4,287
Dec-24 4.60	0.59	-	-	-	14.39	-0.86	-	11,000
Dec-24 4.70	0.68	-	-	-	13.88	-0.91	-	5
Dec-24 4.80	0.77	-	-	-	13.38	-0.94	-	150
Dec-24 4.90	0.86	-	-	-	12.87	-0.97	-	150
Dec-24 5.00	0.96	-	-	-	12.37	-0.98	-	21
Dec-24 5.25	1.20	-	-	-	11.11	-1.00	-	152
Dec-24 5.75	1.69	-	-	-	8.58	-1.00	-	152
Dec-24 6.00	1.93	-	-	-	7.32	-1.00	-	429
Dec-24 6.50	2.42	-	-	-	4.79	-1.00	-	58
Dec-24 6.75	2.66	-	-	-	3.53	-1.00	-	282
Dec-24 7.00	2.91	-	-	-	2.26	-1.00	-	70
Dec-24 7.75	3.73	-	-	-	0.02	-0.98	-	8
Dec-24 16.50	12.35	-	-	-	0.02	-0.99	-	4
Mar-25 2.20	-	-	-	-	24.02	-	-	20
Mar-25 2.80	0.01	-	-	-	21.94	-0.03	-	3
Mar-25 3.30	0.05	-	-	-	20.20	-0.13	-	350
Mar-25 3.40	0.07	-	-	-	19.86	-0.16	-	10
Mar-25 3.50	0.09	-	-	-	19.51	-0.20	-	359
Mar-25 3.60	0.11	-	-	-	19.16	-0.24	-	362
Mar-25 3.70	0.14	-	-	-	18.81	-0.29	-	719
Mar-25 3.80	0.17	-	-	-	18.47	-0.34	-	3
Mar-25 4.00	0.25	-	-	-	17.77	-0.45	-	100
Mar-25 4.10	0.30	-	-	-	17.42	-0.52	-	20
Mar-25 4.20	0.35	-	-	-	17.08	-0.58	-	40
Mar-25 4.30	0.41	-	-	-	16.64	-0.64	-	80
Mar-25 4.50	0.54	-	-	-	15.71	-0.76	-	13
Jun-25 3.30	0.10	-	-	-	21.01	-0.19	-	325
Jun-25 3.40	0.12	-	-	-	20.44	-0.22	-	3
Jun-25 3.50	0.14	-	-	-	19.87	-0.26	-	10
Jun-25 3.60	0.16	-	-	-	19.31	-0.30	-	2
Jun-25 3.80	0.23	-	-	-	18.17	-0.39	-	13
Jun-25 3.90	0.27	-	-	-	17.60	-0.44	-	31
Jun-25 4.00	0.31	-	-	-	17.03	-0.50	-	30
Jun-25 4.30	0.47	-	-	-	15.45	-0.68	-	125
Jun-25 4.40	0.54	-	-	-	15.04	-0.73	-	150
Jun-25 4.50	0.61	-	-	-	14.63	-0.78	-	1,400
Jun-25 4.80	0.85	-	-	-	13.40	-0.91	-	50
Jun-25 6.00	1.98	-	-	-	8.47	-1.00	-	25
Sep-25 3.40	0.14	-	-	-	20.70	-0.23	-	20
Sep-25 3.60	0.19	-	-	-	19.28	-0.31	-	695
Dec-25 2.60	0.05	-	-	-	24.94	-0.08	-	3
Dec-25 2.70	0.06	-	-	-	24.31	-0.10	-	25
Dec-25 3.10	0.11	-	-	-	21.79	-0.18	-	75
Dec-25 3.30	0.15	-	-	-	20.52	-0.23	-	45
Dec-25 3.50	0.20	-	-	-	19.26	-0.30	-	10,102
Dec-25 3.60	0.23	-	-	-	18.63	-0.34	-	1,586
Dec-25 3.70	0.26	-	-	-	18.00	-0.38	-	1
Dec-25 3.90	0.33	-	-	-	16.73	-0.48	-	30
Dec-25 4.00	0.38	-	-	-	16.10	-0.53	-	5,340
Dec-25 4.10	0.42	-	-	-	15.47	-0.58	-	50
Dec-25 4.30	0.54	-	-	-	14.47	-0.69	-	1,500
Dec-25 4.40	0.61	-	-	-	14.17	-0.74	-	200
Dec-25 4.50	0.68	-	-	-	13.87	-0.78	-	1,186
Dec-25 4.60	0.76	-	-	-	13.57	-0.82	-	102
Dec-25 4.70	0.84	-	-	-	13.27	-0.86	-	3
Dec-25 5.25	1.32	-	-	-	11.62	-0.98	-	100
Dec-25 5.50	1.55	-	-	-	10.87	-0.99	-	100
Dec-25 5.75	1.79	-	-	-	10.12	-1.00	-	100
Dec-25 6.00	2.03	-	-	-	9.37	-1.00	-	20
Mar-26 2.20	0.02	-	-	-	26.17	-0.04	-	3
Mar-26 3.20	0.14	-	-	-	20.49	-0.21	-	2
Mar-26 3.60	0.24	-	-	-	18.22	-0.34	-	100
Mar-26 3.80	0.31	-	-	-	17.08	-0.43	-	100
Mar-26 3.90	0.35	-	-	-	16.51	-0.48	-	110
Jun-26 3.50	0.26	-	-	-	18.81	-0.34	-	25
Jun-26 3.70	0.33	-	-	-	17.80	-0.42	-	100
Jun-26 3.90	0.41	-	-	-	16.79	-0.50	-	25
Jun-26 4.00	0.46	-	-	-	16.28	-0.55	-	25
Jun-26 4.20	0.56	-	-	-	15.27	-0.64	-	525
Dec-26 3.60	0.36	-	-	-	18.51	-0.41	-	1
Dec-26 4.00	0.54	-	-	-	16.90	-0.56	-	1
Dec-26 4.10	0.60	-	-	-	16.50	-0.60	-	1
Jun-27 3.40	0.37	-	-	-	18.54	-0.40	-	50
Jun-27 3.90	0.61	-	-	-	16.84	-0.59	-	9
Dec-27 2.20	0.09	-	-	-	23.03	-0.11	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.00	1.09	-	-	-	30.61	0.99	-	150
Jun-24 3.10	0.99	-	-	-	29.65	0.99	-	150
Jun-24 3.20	0.89	-	-	-	28.68	0.98	-	150
Jun-24 3.30	0.80	-	-	-	27.72	0.97	-	150
Jun-24 3.40	0.70	-	-	-	26.76	0.96	-	30
Jun-24 3.60	0.51	-	-	-	24.83	0.91	-	40
Jun-24 3.70	0.42	-	-	-	23.87	0.87	-	50
Jun-24 3.90	0.26	-	-	-	21.94	0.73	-	72
Jun-24 4.00	0.19	-	-	-	20.98	0.63	-	30
Jun-24 4.10	0.13	-	-	-	20.02	0.51	-	50
Sep-24 4.10	0.22	-	-	-	19.44	0.54	-	200
Dec-24 3.60	0.54	-	-	-	23.47	0.73	-	15
Dec-24 3.90	0.33	-	-	-	21.34	0.59	-	20
Dec-25 3.00	0.98	-	-	-	28.03	0.77	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.40	-	-	-	-	25.73	-0.03	-	30
Jun-24 3.50	0.01	-	-	-	24.76	-0.05	-	1
Jun-24 3.60	0.01	-	-	-	23.80	-0.08	-	10
Jun-24 3.70	0.02	-	-	-	22.84	-0.12	-	10
Jun-24 6.50	2.39	-	-	-	7.38	-0.99	-	76
Jun-24 7.50	3.38	-	-	-	2.80	-0.99	-	15
Sep-24 3.40	0.03	-	-	-	24.00	-0.09	-	5
Dec-24 3.00	0.02	-	-	-	24.98	-0.06	-	3
Dec-24 3.30	0.05	-	-	-	22.85	-0.12	-	15
Dec-24 3.60	0.10	-	-	-	20.72	-0.22	-	15
Dec-24 5.50	1.44	-	-	-	9.84	-0.98	-	10
Dec-24 6.75	2.66	-	-	-	3.53	-0.98	-	27
Dec-24 7.50	3.39	-	-	-	0.02	-0.98	-	5
Dec-24 8.50	4.37	-	-	-	0.02	-0.98	-	48
Dec-24 9.50	5.35	-	-	-	0.02	-0.98	-	50
Dec-24 10.00	5.83	-	-	-	0.02	-0.98	-	53
Dec-24 11.00	6.81	-	-	-	0.02	-0.98	-	52
Dec-24 12.00	7.79	-	-	-	0.02	-0.98	-	361
Dec-24 16.50	12.18	-	-	-	0.02	-0.98	-	61
Mar-25 7.75	3.58	-	-	-	0.57	-0.97	-	750

	Previous Close	1.18		26/04/24
	UNICAJA Close	1.20		26/04/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 0.90	0.01	-	-	-	30.36	-0.05	-	50
Dec-24 0.75	-	-	-	-	30.59	-0.02	-	59

	Previous Close	95.50		26/04/24
	VIDRALA Close	98.20		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 80.00	19.94	-	-	-	28.41	0.90	-	1
Sep-24 95.24	7.66	-	-	-	22.05	0.64	-	10
Sep-24 100.00	4.89	-	-	-	20.72	0.51	-	11
Sep-24 104.76	3.00	-	-	-	20.50	0.37	-	5
Dec-24 115.00	2.12	-	-	-	20.94	0.23	-	4

	Previous Close	61.40		26/04/24
	VISCOFAN Close	60.50		26/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 58.00	2.83	-	-	-	17.67	0.86	-	2
May-24 60.00	1.24	-	-	-	15.28	0.62	-	1
May-24 62.00	0.33	-	-	-	14.13	0.26	-	1
Jun-24 56.00	4.87	-	-	-	18.46	0.90	-	1
Sep-24 58.00	4.19	-	-	-	17.16	0.69	-	1
Dec-24 58.00	5.03	-	-	-	17.09	0.69	-	2
Dec-24 62.00	2.64	-	-	-	15.56	0.49	-	2
Dec-24 64.00	1.81	-	-	-	15.17	0.38	-	20
Dec-24 66.00	1.17	-	-	-	14.77	0.28	-	1
Mar-25 64.00	2.27	-	-	-	16.01	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 47.00	-	-	-	-	29.08	-	-	2
May-24 50.00	-	-	-	-	25.49	-	-	20
May-24 52.00	-	-	-	-	23.10	-	-	1
May-24 54.00	0.01	-	-	-	20.71	-0.01	-	1
May-24 56.00	0.04	-	-	-	18.32	-0.03	-	1
May-24 58.00	0.14	-	-	-	15.93	-0.12	-	2
Jun-24 45.00	-	-	-	-	26.56	-	-	1
Jun-24 49.00	0.02	-	-	-	22.88	-0.01	-	3
Jun-24 50.00	0.03	-	-	-	21.96	-0.01	-	2
Jun-24 52.00	0.05	-	-	-	20.12	-0.03	-	5
Jun-24 56.00	0.24	-	-	-	16.44	-0.12	-	1
Jun-24 58.00	0.51	-	-	-	14.60	-0.25	-	17
Sep-24 49.00	0.16	-	-	-	20.78	-0.05	-	1
Dec-24 48.00	0.20	-	-	-	17.58	-0.05	-	1
Dec-24 56.00	1.07	-	-	-	13.66	-0.26	-	1
Mar-25 49.00	0.43	-	-	-	17.08	-0.09	-	1
Jun-25 49.00	0.70	-	-	-	17.68	-0.12	-	1

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.