Boletin

DAILY BULLETIN 04/25/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,693	-	-	6,693	-
MINI IBEX-35	2,138	277	361	2,776	0.77
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	298	5,333	107,635	113,266	0.05
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	64,675	-	-	64,675
MINI IBEX-35	2,324	81,658	108,293	192,275
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,530,796	1,411,889	3,402,499	6,345,184
DIVIDENDOS	27,318	-	-	27,318

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,179.70		25/04/25
	IBEX - 35 Close	13,355.30		25/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,311.8	13,315	13,365	13,199	6,682	64,190
20-Jun-25	13,314.0	13,370	13,370	13,240	11	395
18-Jul-25	13,222.0	-	-	-	-	-
19-Sep-25	13,250.0	-	-	-	-	-
19-Dec-25	13,171.0	-	-	-	-	90
20-Mar-26	13,154.0	-	-	-	-	-
19-Jun-26	12,991.0	-	-	-	-	-
18-Sep-26	12,911.0	-	-	-	-	-
18-Dec-26	12,824.0	-	-	-	-	-
19-Mar-27	12,811.0	-	-	-	-	-
18-Jun-27	12,655.0	-	-	-	-	-
17-Sep-27	12,578.0	-	-	-	-	-
17-Dec-27	12,501.0	-	-	-	-	-
16-Jun-28	12,359.0	-	-	-	-	-
15-Dec-28	12,210.0	-	-	-	-	-
15-Jun-29	12,081.0	-	-	-	-	-
21-Dec-29	11,952.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	13,355.3	-	-	-	-	-
02-May-25	13,301.0	-	-	-	-	-
09-May-25	13,307.0	-	-	-	-	-
16-May-25	13,311.8	13,330	13,365	13,190	2,100	2,287
20-Jun-25	13,314.0	13,350	13,350	13,185	36	35
18-Jul-25	13,222.0	13,190	13,190	13,180	2	2
19-Sep-25	13,250.0	-	-	-	-	-
19-Dec-25	13,171.0	-	-	-	-	-
20-Mar-26	13,154.0	-	-	-	-	-
19-Jun-26	12,991.0	-	-	-	-	-
18-Sep-26	12,911.0	-	-	-	-	-
18-Dec-26	12,824.0	-	-	-	-	-
19-Mar-27	12,811.0	-	-	-	-	-
18-Jun-27	12,655.0	-	-	-	-	-
17-Sep-27	12,578.0	-	-	-	-	-
17-Dec-27	12,501.0	-	-	-	-	-
16-Jun-28	12,359.0	-	-	-	-	-
15-Dec-28	12,210.0	-	-	-	-	-
15-Jun-29	12,081.0	-	-	-	-	-
21-Dec-29	11,952.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,311.8	-	-	-	-	-
20-Jun-25	13,314.0	-	-	-	-	-

	Previous Close	1,106.60		25/04/25
	IBEX BANCOS Close	1,129.60		25/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,122.9	-	-	-	-	-
20-Jun-25	1,125.0	-	-	-	-	-
18-Jul-25	1,127.0	-	-	-	-	-
19-Sep-25	1,128.0	-	-	-	-	-
19-Dec-25	1,111.0	-	-	-	-	-
20-Mar-26	1,113.0	-	-	-	-	-
19-Jun-26	1,088.0	-	-	-	-	-
18-Sep-26	1,090.0	-	-	-	-	-
18-Dec-26	1,072.0	-	-	-	-	-
19-Mar-27	1,075.0	-	-	-	-	-
18-Jun-27	1,050.0	-	-	-	-	-
17-Sep-27	1,052.0	-	-	-	-	-
17-Dec-27	1,035.0	-	-	-	-	-
16-Jun-28	1,015.0	-	-	-	-	-
15-Dec-28	1,000.0	-	-	-	-	-
15-Jun-29	981.0	-	-	-	-	-
21-Dec-29	968.0	-	-	-	-	-

	Previous Close	1,573.10		25/04/25
	IBEX ENERGIA Close	1,585.30		25/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,587.3	-	-	-	-	-
20-Jun-25	1,590.0	-	-	-	-	-
18-Jul-25	1,546.0	-	-	-	-	-
19-Sep-25	1,549.0	-	-	-	-	-
19-Dec-25	1,551.0	-	-	-	-	-
20-Mar-26	1,528.0	-	-	-	-	-
19-Jun-26	1,530.0	-	-	-	-	-
18-Sep-26	1,488.0	-	-	-	-	-
18-Dec-26	1,490.0	-	-	-	-	-
19-Mar-27	1,469.0	-	-	-	-	-
18-Jun-27	1,471.0	-	-	-	-	-
17-Sep-27	1,430.0	-	-	-	-	-
17-Dec-27	1,433.0	-	-	-	-	-
16-Jun-28	1,418.0	-	-	-	-	-
15-Dec-28	1,380.0	-	-	-	-	-
15-Jun-29	1,367.0	-	-	-	-	-
21-Dec-29	1,333.0	-	-	-	-	-

	Previous Close	180.40		25/04/25
	IBEX - 35 Impacto DIV Close	180.40		25/04/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	248.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	385.0	-	-	-	-	-
19-Dec-25	535.0	-	-	-	-	5,725
18-Dec-26	526.0	-	-	-	-	600
17-Dec-27	514.0	-	-	-	-	50
15-Dec-28	505.0	-	-	-	-	100
21-Dec-29	491.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	122.50		25/04/25
	ACCIONA Close	124.20		25/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	124.36	-	-	-	-	-
20-Jun-25	124.62	-	-	-	-	7
18-Jul-25	119.56	-	-	-	-	-
19-Sep-25	119.94	-	-	-	-	-
19-Dec-25	120.43	-	-	-	-	-
20-Mar-26	120.89	-	-	-	-	-
19-Jun-26	121.34	-	-	-	-	-
18-Sep-26	116.68	-	-	-	-	-
18-Dec-26	117.13	-	-	-	-	-
19-Mar-27	117.61	-	-	-	-	-
18-Jun-27	118.12	-	-	-	-	-
17-Sep-27	113.45	-	-	-	-	-
17-Dec-27	114.00	-	-	-	-	-
16-Jun-28	115.14	-	-	-	-	-
15-Dec-28	111.02	-	-	-	-	-
15-Jun-29	112.30	-	-	-	-	-
21-Dec-29	108.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	124.36	-	-	-	-	-
20-Jun-25	124.62	-	-	-	-	-
18-Jul-25	119.56	-	-	-	-	-
19-Sep-25	119.94	-	-	-	-	-
19-Dec-25	120.43	-	-	-	-	-
20-Mar-26	120.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	124.20	-	-	-	-	-

	Previous Close	15.90		25/04/25
	ACCIONA ENERGIA Close	16.20		25/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.22	-	-	-	-	-
20-Jun-25	15.82	-	-	-	-	-
18-Jul-25	15.84	-	-	-	-	-
19-Sep-25	15.89	-	-	-	-	-
19-Dec-25	15.96	-	-	-	-	-
20-Mar-26	16.02	-	-	-	-	-
19-Jun-26	15.58	-	-	-	-	-
18-Sep-26	15.63	-	-	-	-	-
18-Dec-26	15.69	-	-	-	-	-
19-Mar-27	15.76	-	-	-	-	-
18-Jun-27	15.33	-	-	-	-	-
17-Sep-27	15.40	-	-	-	-	-
17-Dec-27	15.47	-	-	-	-	-
16-Jun-28	15.13	-	-	-	-	-
15-Dec-28	15.29	-	-	-	-	-
15-Jun-29	14.96	-	-	-	-	-
21-Dec-29	15.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.22	-	-	-	-	-
20-Jun-25	15.82	-	-	-	-	-
18-Jul-25	15.84	-	-	-	-	-
19-Sep-25	15.89	-	-	-	-	-
19-Dec-25	15.96	-	-	-	-	-
20-Mar-26	16.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.20	-	-	-	-	-

	Previous Close	10.07		25/04/25
	ACERINOX Close	10.15		25/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.16	-	-	-	-	-
20-Jun-25	10.18	-	-	-	-	53
18-Jul-25	9.89	-	-	-	-	-
19-Sep-25	9.92	-	-	-	-	-
19-Dec-25	9.96	-	-	-	-	-
20-Mar-26	9.67	-	-	-	-	-
19-Jun-26	9.70	-	-	-	-	-
18-Sep-26	9.41	-	-	-	-	-
18-Dec-26	9.45	-	-	-	-	-
19-Mar-27	9.14	-	-	-	-	-
18-Jun-27	9.18	-	-	-	-	-
17-Sep-27	8.89	-	-	-	-	-
17-Dec-27	8.93	-	-	-	-	-
16-Jun-28	8.67	-	-	-	-	-
15-Dec-28	8.41	-	-	-	-	-
15-Jun-29	8.14	-	-	-	-	-
21-Dec-29	7.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.16	-	-	-	-	-
20-Jun-25	10.18	-	-	-	-	-
18-Jul-25	9.89	-	-	-	-	-
19-Sep-25	9.92	-	-	-	-	-
19-Dec-25	9.96	-	-	-	-	-
20-Mar-26	9.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.15	-	-	-	-	-

	Previous Close	53.00		25/04/25
	ACS Close	53.75		25/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	53.82	-	-	-	-	-
20-Jun-25	53.93	-	-	-	-	121
18-Jul-25	52.34	-	-	-	-	-
19-Sep-25	52.51	-	-	-	-	-
19-Dec-25	52.72	-	-	-	-	-
20-Mar-26	52.45	-	-	-	-	-
19-Jun-26	52.64	-	-	-	-	-
18-Sep-26	51.14	-	-	-	-	-
18-Dec-26	51.34	-	-	-	-	-
19-Mar-27	51.08	-	-	-	-	-
18-Jun-27	51.30	-	-	-	-	-
17-Sep-27	49.81	-	-	-	-	-
17-Dec-27	50.05	-	-	-	-	-
16-Jun-28	50.08	-	-	-	-	-
15-Dec-28	49.07	-	-	-	-	-
15-Jun-29	49.15	-	-	-	-	-
21-Dec-29	48.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	53.82	-	-	-	-	-
20-Jun-25	53.93	-	-	-	-	-
18-Jul-25	52.34	-	-	-	-	-
19-Sep-25	52.51	-	-	-	-	-
19-Dec-25	52.72	-	-	-	-	-
20-Mar-26	52.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.75	-	-	-	-	-

	Previous Close	215.40		25/04/25
	AENA Close	216.00		25/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	216.28	-	-	-	-	-
20-Jun-25	216.74	-	-	-	-	416
18-Jul-25	217.07	-	-	-	-	-
19-Sep-25	217.77	-	-	-	-	-
19-Dec-25	218.66	-	-	-	-	-
20-Mar-26	219.50	-	-	-	-	-
19-Jun-26	209.68	-	-	-	-	-
18-Sep-26	210.46	-	-	-	-	-
18-Dec-26	211.28	-	-	-	-	-
19-Mar-27	212.15	-	-	-	-	-
18-Jun-27	201.93	-	-	-	-	-
17-Sep-27	202.87	-	-	-	-	-
17-Dec-27	203.86	-	-	-	-	-
16-Jun-28	194.57	-	-	-	-	-
15-Dec-28	196.68	-	-	-	-	-
15-Jun-29	187.31	-	-	-	-	-
21-Dec-29	189.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	216.28	-	-	-	-	-
20-Jun-25	216.74	-	-	-	-	-
18-Jul-25	217.07	-	-	-	-	-
19-Sep-25	217.77	-	-	-	-	-
19-Dec-25	218.66	-	-	-	-	-
20-Mar-26	219.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	216.00	-	-	-	-	-

	Previous Close	9.55		25/04/25
	ALMIRALL Close	9.66		25/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.67	-	-	-	-	-
20-Jun-25	9.50	-	-	-	-	-
18-Jul-25	9.52	-	-	-	-	-
19-Sep-25	9.55	-	-	-	-	-
19-Dec-25	9.59	-	-	-	-	-
20-Mar-26	9.62	-	-	-	-	-
19-Jun-26	9.46	-	-	-	-	-
18-Sep-26	9.50	-	-	-	-	-
18-Dec-26	9.53	-	-	-	-	-
19-Mar-27	9.57	-	-	-	-	-
18-Jun-27	9.41	-	-	-	-	-
17-Sep-27	9.46	-	-	-	-	-
17-Dec-27	9.50	-	-	-	-	-
16-Jun-28	9.39	-	-	-	-	-
15-Dec-28	9.49	-	-	-	-	-
15-Jun-29	9.40	-	-	-	-	-
21-Dec-29	9.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.67	-	-	-	-	-
20-Jun-25	9.50	-	-	-	-	-
18-Jul-25	9.52	-	-	-	-	-
19-Sep-25	9.55	-	-	-	-	-
19-Dec-25	9.59	-	-	-	-	-
20-Mar-26	9.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.66	-	-	-	-	-

	Previous Close	69.38		25/04/25
	AMADEUS Close	70.00		25/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	70.09	-	-	-	-	-
20-Jun-25	70.24	-	-	-	-	19
18-Jul-25	69.46	-	-	-	-	-
19-Sep-25	69.68	-	-	-	-	-
19-Dec-25	69.96	-	-	-	-	-
20-Mar-26	69.66	-	-	-	-	-
19-Jun-26	69.92	-	-	-	-	-
18-Sep-26	69.21	-	-	-	-	-
18-Dec-26	69.48	-	-	-	-	-
19-Mar-27	69.16	-	-	-	-	-
18-Jun-27	69.46	-	-	-	-	-
17-Sep-27	68.68	-	-	-	-	-
17-Dec-27	69.01	-	-	-	-	-
16-Jun-28	69.04	-	-	-	-	-
15-Dec-28	68.54	-	-	-	-	-
15-Jun-29	68.59	-	-	-	-	-
21-Dec-29	68.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	70.09	-	-	-	-	-
20-Jun-25	70.24	-	-	-	-	-
18-Jul-25	69.46	-	-	-	-	-
19-Sep-25	69.68	-	-	-	-	-
19-Dec-25	69.96	-	-	-	-	-
20-Mar-26	69.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.00	-	-	-	-	-

	Previous Close	25.54		25/04/25
	ARCELORMITTAL Close	25.93		25/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.74	-	-	-	-	-
20-Jun-25	25.79	25.72	25.72	25.69	20	94
18-Jul-25	25.83	-	-	-	-	-
19-Sep-25	25.92	-	-	-	-	-
19-Dec-25	25.80	-	-	-	-	-
20-Mar-26	25.89	-	-	-	-	-
19-Jun-26	25.78	-	-	-	-	-
18-Sep-26	25.88	-	-	-	-	-
18-Dec-26	25.77	-	-	-	-	-
19-Mar-27	25.88	-	-	-	-	-
18-Jun-27	25.78	-	-	-	-	-
17-Sep-27	25.90	-	-	-	-	-
17-Dec-27	25.82	-	-	-	-	-
16-Jun-28	25.87	-	-	-	-	-
15-Dec-28	25.93	-	-	-	-	-
15-Jun-29	26.01	-	-	-	-	-
21-Dec-29	26.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.74	-	-	-	-	-
20-Jun-25	25.79	-	-	-	-	-
18-Jul-25	25.83	-	-	-	-	-
19-Sep-25	25.92	-	-	-	-	-
19-Dec-25	25.80	-	-	-	-	-
20-Mar-26	25.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.93	-	-	-	-	-

	Previous Close	5.38		25/04/25
	ATRESMEDIA Close	5.42		25/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.43	-	-	-	-	-
20-Jun-25	4.97	-	-	-	-	-
18-Jul-25	4.98	-	-	-	-	-
19-Sep-25	4.99	-	-	-	-	-
19-Dec-25	4.83	-	-	-	-	-
20-Mar-26	4.85	-	-	-	-	-
19-Jun-26	4.63	-	-	-	-	-
18-Sep-26	4.65	-	-	-	-	-
18-Dec-26	4.48	-	-	-	-	-
19-Mar-27	4.50	-	-	-	-	-
18-Jun-27	4.26	-	-	-	-	-
17-Sep-27	4.28	-	-	-	-	-
17-Dec-27	4.12	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Dec-28	3.76	-	-	-	-	-
15-Jun-29	3.80	-	-	-	-	-
21-Dec-29	3.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.43	-	-	-	-	-
20-Jun-25	4.97	-	-	-	-	-
18-Jul-25	4.98	-	-	-	-	-
19-Sep-25	4.99	-	-	-	-	-
19-Dec-25	4.83	-	-	-	-	-
20-Mar-26	4.85	-	-	-	-	-

	Previous Close	1.49		25/04/25
	AUDAX RENOV Close	1.50		25/04/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.50	-	-	-	-	-

	Previous Close	40.80		25/04/25
	AUXIL. FF.CC Close	41.85		25/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.85	-	-	-	-	-

	Previous Close	2.57		25/04/25
	B.SABADELL Close	2.62		25/04/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.62	-	-	-	-	-
20-Jun-25	2.63	-	-	-	-	151
18-Jul-25	2.63	-	-	-	-	-
19-Sep-25	2.57	-	-	-	-	-
19-Dec-25	2.58	-	-	-	-	-
20-Mar-26	2.52	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.40	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-
19-Mar-27	2.35	-	-	-	-	-
18-Jun-27	2.29	-	-	-	-	-
17-Sep-27	2.23	-	-	-	-	-
17-Dec-27	2.24	-	-	-	-	-
16-Jun-28	2.12	-	-	-	-	-
15-Dec-28	2.07	-	-	-	-	-
15-Jun-29	1.95	-	-	-	-	-
21-Dec-29	1.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.62	-	-	-	-	-
20-Jun-25	2.63	-	-	-	-	-
18-Jul-25	2.63	-	-	-	-	-
19-Sep-25	2.57	-	-	-	-	-
19-Dec-25	2.58	-	-	-	-	-
20-Mar-26	2.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.62	-	-	-	-	-

	Previous Close	10.17		25/04/25
	BANKINTER Close	10.26		25/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.27	-	-	-	-	-
20-Jun-25	10.29	10.31	10.31	10.26	10	124
18-Jul-25	10.19	-	-	-	-	-
19-Sep-25	10.23	-	-	-	-	-
19-Dec-25	9.97	-	-	-	-	-
20-Mar-26	10.01	-	-	-	-	-
19-Jun-26	9.92	-	-	-	-	-
18-Sep-26	9.84	-	-	-	-	-
18-Dec-26	9.58	-	-	-	-	-
19-Mar-27	9.62	-	-	-	-	-
18-Jun-27	9.53	-	-	-	-	-
17-Sep-27	9.45	-	-	-	-	-
17-Dec-27	9.19	-	-	-	-	-
16-Jun-28	9.15	-	-	-	-	-
15-Dec-28	8.82	-	-	-	-	-
15-Jun-29	8.78	-	-	-	-	-
21-Dec-29	8.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.27	-	-	-	-	-
20-Jun-25	10.29	-	-	-	-	-
18-Jul-25	10.19	-	-	-	-	-
19-Sep-25	10.23	-	-	-	-	-
19-Dec-25	9.97	-	-	-	-	-
20-Mar-26	10.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.26	-	-	-	-	-

	Previous Close	12.25		25/04/25
	BBVA Close	12.46		25/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	12.46	-	-	-	-	-
02-May-25	12.46	-	-	-	-	-
09-May-25	12.47	-	-	-	-	-
16-May-25	12.47	-	-	-	-	-
20-Jun-25	12.50	12.48	12.48	12.44	63	19,683
18-Jul-25	12.52	-	-	-	-	-
19-Sep-25	12.56	-	-	-	-	100
19-Dec-25	12.31	-	-	-	-	12,500
20-Mar-26	12.36	-	-	-	-	-
19-Jun-26	12.04	-	-	-	-	-
18-Sep-26	12.08	-	-	-	-	-
18-Dec-26	11.86	-	-	-	-	-
19-Mar-27	11.91	-	-	-	-	-
18-Jun-27	11.61	-	-	-	-	-
17-Sep-27	11.67	-	-	-	-	-
17-Dec-27	11.47	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	11.06	-	-	-	-	-
15-Jun-29	10.80	-	-	-	-	-
21-Dec-29	10.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	12.47	-	-	-	-	-
20-Jun-25	12.50	-	-	-	-	-
18-Jul-25	12.52	-	-	-	-	-
19-Sep-25	12.56	-	-	-	-	-
19-Dec-25	12.31	-	-	-	-	-
20-Mar-26	12.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.46	-	-	-	-	-

	Previous Close	6.67		25/04/25
	CAIXABANK Close	6.80		25/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.81	-	-	-	-	-
20-Jun-25	6.82	6.78	6.78	6.78	5	230
18-Jul-25	6.83	-	-	-	-	-
19-Sep-25	6.85	-	-	-	-	-
19-Dec-25	6.74	-	-	-	-	-
20-Mar-26	6.76	-	-	-	-	-
19-Jun-26	6.52	-	-	-	-	-
18-Sep-26	6.54	-	-	-	-	-
18-Dec-26	6.43	-	-	-	-	-
19-Mar-27	6.45	-	-	-	-	-
18-Jun-27	6.22	-	-	-	-	-
17-Sep-27	6.25	-	-	-	-	-
17-Dec-27	6.14	-	-	-	-	-
16-Jun-28	6.01	-	-	-	-	-
15-Dec-28	5.88	-	-	-	-	-
15-Jun-29	5.75	-	-	-	-	-
21-Dec-29	5.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.81	-	-	-	-	-
20-Jun-25	6.82	-	-	-	-	-
18-Jul-25	6.83	-	-	-	-	-
19-Sep-25	6.85	-	-	-	-	-
19-Dec-25	6.74	-	-	-	-	-
20-Mar-26	6.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.80	-	-	-	-	-

	Previous Close	35.11		25/04/25
	CELLNEX Close	34.65		25/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	34.69	-	-	-	-	-
20-Jun-25	34.75	-	-	-	-	306
18-Jul-25	34.80	-	-	-	-	-
19-Sep-25	34.91	-	-	-	-	-
19-Dec-25	35.01	-	-	-	-	-
20-Mar-26	35.14	-	-	-	-	-
19-Jun-26	34.92	-	-	-	-	-
18-Sep-26	35.05	-	-	-	-	-
18-Dec-26	34.83	-	-	-	-	-
19-Mar-27	34.97	-	-	-	-	-
18-Jun-27	34.74	-	-	-	-	-
17-Sep-27	34.90	-	-	-	-	-
17-Dec-27	34.69	-	-	-	-	-
16-Jun-28	34.62	-	-	-	-	-
15-Dec-28	34.58	-	-	-	-	-
15-Jun-29	34.53	-	-	-	-	-
21-Dec-29	34.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	34.69	-	-	-	-	-
20-Jun-25	34.75	-	-	-	-	-
18-Jul-25	34.80	-	-	-	-	-
19-Sep-25	34.91	-	-	-	-	-
19-Dec-25	35.01	-	-	-	-	-
20-Mar-26	35.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.65	-	-	-	-	-

	Previous Close	22.70		25/04/25
	CIE AUTOMOTIVE Close	23.00		25/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	23.03	-	-	-	-	-
20-Jun-25	23.08	-	-	-	-	-
19-Sep-25	22.69	-	-	-	-	260
19-Dec-25	22.78	-	-	-	-	-
20-Mar-26	22.31	-	-	-	-	-
19-Jun-26	22.40	-	-	-	-	-
18-Sep-26	21.93	-	-	-	-	-
18-Dec-26	22.01	-	-	-	-	-
19-Mar-27	21.53	-	-	-	-	-
18-Jun-27	21.63	-	-	-	-	-
17-Sep-27	21.15	-	-	-	-	-
17-Dec-27	21.26	-	-	-	-	-
16-Jun-28	20.86	-	-	-	-	-
15-Dec-28	20.48	-	-	-	-	-
15-Jun-29	20.08	-	-	-	-	-
21-Dec-29	19.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	23.03	-	-	-	-	-
20-Jun-25	23.08	-	-	-	-	-
19-Sep-25	22.69	-	-	-	-	-
19-Dec-25	22.78	-	-	-	-	-
20-Mar-26	22.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.00	-	-	-	-	-

	Previous Close	5.67		25/04/25
	COLONIAL Close	5.69		25/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.69	-	-	-	-	-
20-Jun-25	5.40	-	-	-	-	-
18-Jul-25	5.41	-	-	-	-	-
19-Sep-25	5.43	-	-	-	-	-
19-Dec-25	5.45	-	-	-	-	-
20-Mar-26	5.47	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-
18-Dec-26	5.22	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-
18-Jun-27	5.27	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.97	-	-	-	-	-
16-Jun-28	5.02	-	-	-	-	-
15-Dec-28	4.73	-	-	-	-	-
15-Jun-29	4.79	-	-	-	-	-
21-Dec-29	4.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.69	-	-	-	-	-
20-Jun-25	5.40	-	-	-	-	-
18-Jul-25	5.41	-	-	-	-	-
19-Sep-25	5.43	-	-	-	-	-
19-Dec-25	5.45	-	-	-	-	-
20-Mar-26	5.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.69	-	-	-	-	-

	Previous Close	0.28		25/04/25
	D. FELGUERA Close	0.27		25/04/25

FUTURES D. FELGUERA

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

	Previous Close	17.10		25/04/25
	EBRO FOODS Close	17.16		25/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.18	-	-	-	-	-
20-Jun-25	17.22	-	-	-	-	-
18-Jul-25	17.01	-	-	-	-	-
19-Sep-25	17.07	-	-	-	-	-
19-Dec-25	16.91	-	-	-	-	-
20-Mar-26	16.97	-	-	-	-	-
19-Jun-26	16.84	-	-	-	-	-
18-Sep-26	16.72	-	-	-	-	-
18-Dec-26	16.59	-	-	-	-	-
19-Mar-27	16.66	-	-	-	-	-
18-Jun-27	16.53	-	-	-	-	-
17-Sep-27	16.41	-	-	-	-	-
17-Dec-27	16.29	-	-	-	-	-
16-Jun-28	16.25	-	-	-	-	-
15-Dec-28	16.02	-	-	-	-	-
15-Jun-29	16.00	-	-	-	-	-
21-Dec-29	15.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.18	-	-	-	-	-
20-Jun-25	17.22	-	-	-	-	-
18-Jul-25	17.01	-	-	-	-	-
19-Sep-25	17.07	-	-	-	-	-
19-Dec-25	16.91	-	-	-	-	-
20-Mar-26	16.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.16	-	-	-	-	-

	Previous Close	13.31		25/04/25
	ENAGAS Close	13.34		25/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.35	-	-	-	-	-
20-Jun-25	13.38	-	-	-	-	20
18-Jul-25	12.80	-	-	-	-	-
19-Sep-25	12.84	-	-	-	-	6
19-Dec-25	12.49	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-
19-Jun-26	12.59	-	-	-	-	-
18-Sep-26	12.03	-	-	-	-	-
18-Dec-26	11.68	-	-	-	-	-
19-Mar-27	11.73	-	-	-	-	-
18-Jun-27	11.78	-	-	-	-	-
17-Sep-27	11.23	-	-	-	-	-
17-Dec-27	10.86	-	-	-	-	-
16-Jun-28	10.97	-	-	-	-	-
15-Dec-28	9.80	-	-	-	-	-
15-Jun-29	9.92	-	-	-	-	-
21-Dec-29	9.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.35	-	-	-	-	-
20-Jun-25	13.38	-	-	-	-	-
18-Jul-25	12.80	-	-	-	-	-
19-Sep-25	12.84	-	-	-	-	-
19-Dec-25	12.49	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.34	-	-	-	-	-

	Previous Close	2.97		25/04/25
	ENCE Close	2.98		25/04/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.95	-	-	-	-	-
20-Jun-25	2.96	-	-	-	-	-
18-Jul-25	2.96	-	-	-	-	-
19-Sep-25	2.92	-	-	-	-	-
19-Dec-25	2.88	-	-	-	-	-
20-Mar-26	2.90	-	-	-	-	-
19-Jun-26	2.86	-	-	-	-	-
18-Sep-26	2.81	-	-	-	-	-
18-Dec-26	2.76	-	-	-	-	-
19-Mar-27	2.78	-	-	-	-	-
18-Jun-27	2.73	-	-	-	-	-
17-Sep-27	2.65	-	-	-	-	-
17-Dec-27	2.58	-	-	-	-	-
16-Jun-28	2.51	-	-	-	-	-
15-Dec-28	2.36	-	-	-	-	-
15-Jun-29	2.30	-	-	-	-	-
21-Dec-29	2.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.95	-	-	-	-	-
20-Jun-25	2.96	-	-	-	-	-
18-Jul-25	2.96	-	-	-	-	-
19-Sep-25	2.92	-	-	-	-	-
19-Dec-25	2.88	-	-	-	-	-
20-Mar-26	2.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.98	-	-	-	-	-

	Previous Close	25.53		25/04/25
	ENDESA Close	25.63		25/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.66	-	-	-	-	-
20-Jun-25	25.72	25.74	25.74	25.66	2	75
18-Jul-25	24.94	-	-	-	-	-
19-Sep-25	25.02	-	-	-	-	-
19-Dec-25	25.12	-	-	-	-	5,000
20-Mar-26	24.69	-	-	-	-	-
19-Jun-26	24.79	-	-	-	-	-
18-Sep-26	24.04	-	-	-	-	-
18-Dec-26	24.14	-	-	-	-	-
19-Mar-27	23.70	-	-	-	-	-
18-Jun-27	23.80	-	-	-	-	-
17-Sep-27	23.05	-	-	-	-	-
17-Dec-27	23.16	-	-	-	-	-
16-Jun-28	22.82	-	-	-	-	-
15-Dec-28	22.18	-	-	-	-	-
15-Jun-29	21.86	-	-	-	-	-
21-Dec-29	21.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.66	-	-	-	-	-
20-Jun-25	25.72	-	-	-	-	-
18-Jul-25	24.94	-	-	-	-	-
19-Sep-25	25.02	-	-	-	-	-
19-Dec-25	25.12	-	-	-	-	-
20-Mar-26	24.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.63	-	-	-	-	-

	Previous Close	4.09		25/04/25
	FAES Close	4.16		25/04/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.16	-	-	-	-	-

	Previous Close	10.49		25/04/25
	FCC Close	10.57		25/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.59	-	-	-	-	-
20-Jun-25	10.61	-	-	-	-	-
18-Jul-25	9.96	-	-	-	-	-
19-Sep-25	9.99	-	-	-	-	-
19-Dec-25	10.03	-	-	-	-	-
20-Mar-26	10.07	-	-	-	-	-
19-Jun-26	10.10	-	-	-	-	-
18-Sep-26	9.45	-	-	-	-	-
18-Dec-26	9.49	-	-	-	-	-
19-Mar-27	9.52	-	-	-	-	-
18-Jun-27	9.57	-	-	-	-	-
17-Sep-27	8.90	-	-	-	-	-
17-Dec-27	8.94	-	-	-	-	-
16-Jun-28	9.03	-	-	-	-	-
15-Dec-28	8.39	-	-	-	-	-
15-Jun-29	8.49	-	-	-	-	-
21-Dec-29	7.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.59	-	-	-	-	-
20-Jun-25	10.61	-	-	-	-	-
18-Jul-25	9.96	-	-	-	-	-
19-Sep-25	9.99	-	-	-	-	-
19-Dec-25	10.03	-	-	-	-	-
20-Mar-26	10.07	-	-	-	-	-

	Previous Close	13.43		25/04/25
	FCC INM Close	13.48		25/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.91	-	-	-	-	-
20-Mar-26	13.01	-	-	-	-	-

	Previous Close	41.10		25/04/25
	FERROVIAL Close	42.20		25/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	42.25	-	-	-	-	-
20-Jun-25	42.09	-	-	-	-	60
18-Jul-25	42.15	-	-	-	-	-
19-Sep-25	42.29	-	-	-	-	-
19-Dec-25	42.07	-	-	-	-	-
20-Mar-26	42.23	-	-	-	-	-
19-Jun-26	42.13	-	-	-	-	-
18-Sep-26	42.28	-	-	-	-	-
18-Dec-26	42.05	-	-	-	-	-
19-Mar-27	42.22	-	-	-	-	-
18-Jun-27	42.14	-	-	-	-	-
17-Sep-27	42.34	-	-	-	-	-
17-Dec-27	42.13	-	-	-	-	-
16-Jun-28	42.55	-	-	-	-	-
15-Dec-28	42.33	-	-	-	-	-
15-Jun-29	42.80	-	-	-	-	-
21-Dec-29	42.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	42.25	-	-	-	-	-
20-Jun-25	42.09	-	-	-	-	-
18-Jul-25	42.15	-	-	-	-	-
19-Sep-25	42.29	-	-	-	-	-
19-Dec-25	42.07	-	-	-	-	-
20-Mar-26	42.23	-	-	-	-	-
31-Dec-99	42.20	-	-	-	-	-

	Previous Close	20.22		25/04/25
	FLUIDRA Close	20.20		25/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.23	-	-	-	-	-
20-Jun-25	20.27	-	-	-	-	-
18-Jul-25	20.00	-	-	-	-	-
19-Sep-25	20.06	-	-	-	-	-
19-Dec-25	19.85	-	-	-	-	-
20-Mar-26	19.92	-	-	-	-	-
19-Jun-26	20.00	-	-	-	-	-
18-Sep-26	19.74	-	-	-	-	-
18-Dec-26	19.49	-	-	-	-	-
19-Mar-27	19.57	-	-	-	-	-
18-Jun-27	19.65	-	-	-	-	-
17-Sep-27	19.38	-	-	-	-	-
17-Dec-27	19.11	-	-	-	-	-
16-Jun-28	19.30	-	-	-	-	-
15-Dec-28	18.75	-	-	-	-	-
15-Jun-29	18.96	-	-	-	-	-
21-Dec-29	18.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.23	-	-	-	-	-
20-Jun-25	20.27	-	-	-	-	-
18-Jul-25	20.00	-	-	-	-	-
19-Sep-25	20.06	-	-	-	-	-
19-Dec-25	19.85	-	-	-	-	-
20-Mar-26	19.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.20	-	-	-	-	-

	Previous Close	48.95		25/04/25
	G.CATALANA O Close	49.00		25/04/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.00	-	-	-	-	-

	Previous Close	2.59		25/04/25
	GESTAMP Close	2.62		25/04/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.62	-	-	-	-	-

	Previous Close	45.80		25/04/25
	GRENERGY Close	48.10		25/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.10	-	-	-	-	-

	Previous Close	8.45		25/04/25
	GRIFOLS Close	8.51		25/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.52	-	-	-	-	-
20-Jun-25	8.54	-	-	-	-	58
18-Jul-25	8.56	-	-	-	-	-
19-Sep-25	8.58	-	-	-	-	-
19-Dec-25	8.62	-	-	-	-	-
20-Mar-26	8.65	-	-	-	-	-
19-Jun-26	8.68	-	-	-	-	-
18-Sep-26	8.72	-	-	-	-	-
18-Dec-26	8.65	-	-	-	-	-
19-Mar-27	8.69	-	-	-	-	-
18-Jun-27	8.62	-	-	-	-	-
17-Sep-27	8.66	-	-	-	-	-
17-Dec-27	8.70	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.68	-	-	-	-	-
15-Jun-29	8.58	-	-	-	-	-
21-Dec-29	8.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.52	-	-	-	-	-
20-Jun-25	8.54	-	-	-	-	-
18-Jul-25	8.56	-	-	-	-	-
19-Sep-25	8.58	-	-	-	-	-
19-Dec-25	8.62	-	-	-	-	-
20-Mar-26	8.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.51	-	-	-	-	-

	Previous Close	6.41		25/04/25
	GRIFOLS B Close	6.37		25/04/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.37	-	-	-	-	-

	Previous Close	3.07		25/04/25
	IAG Close	3.10		25/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.11	-	-	-	-	-
20-Jun-25	3.11	3.11	3.11	3.10	20	225
18-Jul-25	3.06	-	-	-	-	-
19-Sep-25	3.04	-	-	-	-	-
19-Dec-25	3.05	-	-	-	-	-
20-Mar-26	3.06	-	-	-	-	-
19-Jun-26	3.07	-	-	-	-	-
18-Sep-26	2.98	-	-	-	-	-
18-Dec-26	2.99	-	-	-	-	-
19-Mar-27	3.00	-	-	-	-	-
18-Jun-27	3.01	-	-	-	-	-
17-Sep-27	2.90	-	-	-	-	-
17-Dec-27	2.91	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Dec-28	2.83	-	-	-	-	-
15-Jun-29	2.86	-	-	-	-	-
21-Dec-29	2.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.11	-	-	-	-	-
20-Jun-25	3.11	-	-	-	-	-
18-Jul-25	3.06	-	-	-	-	-
19-Sep-25	3.04	-	-	-	-	-
19-Dec-25	3.05	-	-	-	-	-
20-Mar-26	3.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.10	-	-	-	-	-

	Previous Close	15.34		25/04/25
	IBERDROLA Close	15.46		25/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	15.46	-	-	-	-	-
02-May-25	15.46	-	-	-	-	-
09-May-25	15.47	-	-	-	-	-
16-May-25	15.47	-	-	-	-	-
20-Jun-25	15.51	-	-	-	-	4,451
18-Jul-25	15.13	-	-	-	-	-
19-Sep-25	15.18	-	-	-	-	-
19-Dec-25	15.24	-	-	-	-	-
20-Mar-26	15.07	-	-	-	-	-
19-Jun-26	15.12	-	-	-	-	-
18-Sep-26	14.75	-	-	-	-	-
18-Dec-26	14.81	-	-	-	-	-
19-Mar-27	14.65	-	-	-	-	-
18-Jun-27	14.71	-	-	-	-	-
17-Sep-27	14.37	-	-	-	-	-
17-Dec-27	14.44	-	-	-	-	-
16-Jun-28	14.37	-	-	-	-	-
15-Dec-28	14.14	-	-	-	-	-
15-Jun-29	14.10	-	-	-	-	-
21-Dec-29	13.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	15.47	-	-	-	-	-
20-Jun-25	15.51	-	-	-	-	-
18-Jul-25	15.13	-	-	-	-	-
19-Sep-25	15.18	-	-	-	-	-
19-Dec-25	15.24	-	-	-	-	-
20-Mar-26	15.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.46	-	-	-	-	-

	Previous Close	48.16		25/04/25
	INDITEX Close	48.70		25/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	48.70	-	-	-	-	-
02-May-25	47.88	-	-	-	-	-
09-May-25	47.90	-	-	-	-	-
16-May-25	47.92	-	-	-	-	-
20-Jun-25	48.02	48.24	48.30	48.02	73	2,847
18-Jul-25	48.10	-	-	-	-	-
19-Sep-25	48.25	-	-	-	-	-
19-Dec-25	48.16	-	-	-	-	-
20-Mar-26	48.34	-	-	-	-	-
19-Jun-26	47.73	-	-	-	-	-
18-Sep-26	47.91	-	-	-	-	-
18-Dec-26	47.81	-	-	-	-	-
19-Mar-27	48.01	-	-	-	-	-
18-Jun-27	47.43	-	-	-	-	-
17-Sep-27	47.65	-	-	-	-	-
17-Dec-27	47.59	-	-	-	-	-
16-Jun-28	47.32	-	-	-	-	-
15-Dec-28	47.56	-	-	-	-	-
15-Jun-29	47.36	-	-	-	-	-
21-Dec-29	47.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	47.92	-	-	-	-	-
20-Jun-25	48.02	-	-	-	-	-
18-Jul-25	48.10	-	-	-	-	-
19-Sep-25	48.25	-	-	-	-	-
19-Dec-25	48.16	-	-	-	-	-
20-Mar-26	48.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.70	-	-	-	-	-

	Previous Close	27.58		25/04/25
	INDRA Close	26.94		25/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.97	-	-	-	-	-
20-Jun-25	27.03	26.50	26.50	26.50	2	98
18-Jul-25	26.82	-	-	-	-	-
19-Sep-25	26.91	-	-	-	-	-
19-Dec-25	27.02	-	-	-	-	-
20-Mar-26	27.12	-	-	-	-	-
19-Jun-26	27.22	-	-	-	-	-
18-Sep-26	27.08	-	-	-	-	-
18-Dec-26	27.18	-	-	-	-	-
19-Mar-27	27.29	-	-	-	-	-
18-Jun-27	27.41	-	-	-	-	-
17-Sep-27	27.18	-	-	-	-	-
17-Dec-27	27.31	-	-	-	-	-
16-Jun-28	27.58	-	-	-	-	-
15-Dec-28	27.49	-	-	-	-	-
15-Jun-29	27.80	-	-	-	-	-
21-Dec-29	27.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.97	-	-	-	-	-
20-Jun-25	27.03	-	-	-	-	-
18-Jul-25	26.82	-	-	-	-	-
19-Sep-25	26.91	-	-	-	-	-
19-Dec-25	27.02	-	-	-	-	-
20-Mar-26	27.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.94	-	-	-	-	-

	Previous Close	51.10		25/04/25
	LABORAT. ROVI Close	51.15		25/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	51.22	-	-	-	-	-
20-Jun-25	51.32	-	-	-	-	-
18-Jul-25	50.47	-	-	-	-	-
19-Sep-25	50.63	-	-	-	-	-
19-Dec-25	50.84	-	-	-	-	-
20-Mar-26	51.03	-	-	-	-	-
19-Jun-26	51.22	-	-	-	-	-
18-Sep-26	50.21	-	-	-	-	-
18-Dec-26	50.41	-	-	-	-	-
19-Mar-27	50.61	-	-	-	-	-
18-Jun-27	50.83	-	-	-	-	-
17-Sep-27	49.56	-	-	-	-	-
17-Dec-27	49.80	-	-	-	-	-
16-Jun-28	50.29	-	-	-	-	-
15-Dec-28	49.22	-	-	-	-	-
15-Jun-29	49.77	-	-	-	-	-
21-Dec-29	48.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	51.22	-	-	-	-	-
20-Jun-25	51.32	-	-	-	-	-
18-Jul-25	50.47	-	-	-	-	-
19-Sep-25	50.63	-	-	-	-	-
19-Dec-25	50.84	-	-	-	-	-
20-Mar-26	51.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.15	-	-	-	-	-

	Previous Close	1.18		25/04/25
	LINEA DIRECTA Close	1.25		25/04/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.25	-	-	-	-	-

	Previous Close	29.72		25/04/25
	LOGISTA Close	29.88		25/04/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.88	-	-	-	-	-

	Previous Close	2.93		25/04/25
	MAPFRE Close	3.17		25/04/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.17	-	-	-	-	-
20-Jun-25	3.08	3.10	3.10	3.10	20	20
18-Jul-25	3.09	-	-	-	-	-
19-Sep-25	3.10	-	-	-	-	-
19-Dec-25	3.04	-	-	-	-	-
20-Mar-26	3.05	-	-	-	-	-
19-Jun-26	2.96	-	-	-	-	-
18-Sep-26	2.97	-	-	-	-	-
18-Dec-26	2.91	-	-	-	-	-
19-Mar-27	2.92	-	-	-	-	-
18-Jun-27	2.81	-	-	-	-	-
17-Sep-27	2.82	-	-	-	-	-
17-Dec-27	2.76	-	-	-	-	-
16-Jun-28	2.69	-	-	-	-	-
15-Dec-28	2.64	-	-	-	-	-
15-Jun-29	2.57	-	-	-	-	-
21-Dec-29	2.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.17	-	-	-	-	-
20-Jun-25	3.08	-	-	-	-	-
18-Jul-25	3.09	-	-	-	-	-
19-Sep-25	3.10	-	-	-	-	-
19-Dec-25	3.04	-	-	-	-	-
20-Mar-26	3.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.17	-	-	-	-	-

	Previous Close	6.20		25/04/25
	MELIA HOTELS Close	6.31		25/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.32	-	-	-	-	-
20-Jun-25	6.33	-	-	-	-	-
18-Jul-25	6.18	-	-	-	-	-
19-Sep-25	6.20	-	-	-	-	-
19-Dec-25	6.23	-	-	-	-	-
20-Mar-26	6.25	-	-	-	-	-
19-Jun-26	6.27	-	-	-	-	-
18-Sep-26	6.12	-	-	-	-	-
18-Dec-26	6.14	-	-	-	-	-
19-Mar-27	6.17	-	-	-	-	-
18-Jun-27	6.19	-	-	-	-	-
17-Sep-27	6.03	-	-	-	-	-
17-Dec-27	6.06	-	-	-	-	-
16-Jun-28	6.12	-	-	-	-	-
15-Dec-28	5.98	-	-	-	-	-
15-Jun-29	6.05	-	-	-	-	-
21-Dec-29	5.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.32	-	-	-	-	-
20-Jun-25	6.33	-	-	-	-	-
18-Jul-25	6.18	-	-	-	-	-
19-Sep-25	6.20	-	-	-	-	-
19-Dec-25	6.23	-	-	-	-	-
20-Mar-26	6.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.31	-	-	-	-	-

	Previous Close	9.73		25/04/25
	MERLIN Close	9.78		25/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.53	-	-	-	-	-
20-Jun-25	9.55	-	-	-	-	-
18-Jul-25	9.57	-	-	-	-	-
19-Sep-25	9.60	-	-	-	-	-
19-Dec-25	9.46	-	-	-	-	-
20-Mar-26	9.49	-	-	-	-	-
19-Jun-26	9.24	-	-	-	-	-
18-Sep-26	9.27	-	-	-	-	-
18-Dec-26	9.05	-	-	-	-	-
19-Mar-27	9.09	-	-	-	-	-
18-Jun-27	8.82	-	-	-	-	-
17-Sep-27	8.86	-	-	-	-	-
17-Dec-27	8.64	-	-	-	-	-
16-Jun-28	8.42	-	-	-	-	-
15-Dec-28	8.25	-	-	-	-	-
15-Jun-29	8.03	-	-	-	-	-
21-Dec-29	7.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.53	-	-	-	-	-
20-Jun-25	9.55	-	-	-	-	-
18-Jul-25	9.57	-	-	-	-	-
19-Sep-25	9.60	-	-	-	-	-
19-Dec-25	9.46	-	-	-	-	-
20-Mar-26	9.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.78	-	-	-	-	-

	Previous Close	25.90		25/04/25
	NATURGY Close	25.94		25/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.97	-	-	-	-	-
20-Jun-25	26.03	26.05	26.05	26.05	3	92
19-Sep-25	25.65	-	-	-	-	55
19-Dec-25	25.25	-	-	-	-	-
20-Mar-26	25.35	-	-	-	-	-
19-Jun-26	24.77	-	-	-	-	-
18-Sep-26	24.39	-	-	-	-	-
18-Dec-26	24.01	-	-	-	-	-
19-Mar-27	24.11	-	-	-	-	-
18-Jun-27	23.48	-	-	-	-	-
17-Sep-27	23.13	-	-	-	-	-
17-Dec-27	22.79	-	-	-	-	-
16-Jun-28	22.40	-	-	-	-	-
15-Dec-28	21.61	-	-	-	-	-
15-Jun-29	21.39	-	-	-	-	-
21-Dec-29	20.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.97	-	-	-	-	-
20-Jun-25	26.03	-	-	-	-	-
19-Sep-25	25.65	-	-	-	-	-
19-Dec-25	25.25	-	-	-	-	-
20-Mar-26	25.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.94	-	-	-	-	-

	Previous Close	0.33		25/04/25
	OBRASCON HUARTE Close	0.33		25/04/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.33	-	-	-	-	-
20-Jun-25	0.33	-	-	-	-	-
18-Jul-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-
18-Sep-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.34	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Dec-28	0.35	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.33	-	-	-	-	-
20-Jun-25	0.33	-	-	-	-	-
18-Jul-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-

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

	Previous Close	81.10		25/04/25
	PHARMA MAR Close	72.75		25/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	72.84	-	-	-	-	-
20-Jun-25	73.00	-	-	-	-	-
18-Jul-25	72.31	-	-	-	-	-
19-Sep-25	72.54	-	-	-	-	-
19-Dec-25	72.84	-	-	-	-	-
20-Mar-26	73.12	-	-	-	-	-
19-Jun-26	73.39	-	-	-	-	-
18-Sep-26	73.01	-	-	-	-	-
18-Dec-26	73.30	-	-	-	-	-
19-Mar-27	73.60	-	-	-	-	-
18-Jun-27	73.92	-	-	-	-	-
17-Sep-27	73.61	-	-	-	-	-
17-Dec-27	73.96	-	-	-	-	-
16-Jun-28	74.69	-	-	-	-	-
15-Dec-28	74.82	-	-	-	-	-
15-Jun-29	75.66	-	-	-	-	-
21-Dec-29	75.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	72.84	-	-	-	-	-
20-Jun-25	73.00	-	-	-	-	-
18-Jul-25	72.31	-	-	-	-	-
19-Sep-25	72.54	-	-	-	-	-
19-Dec-25	72.84	-	-	-	-	-
20-Mar-26	73.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.75	-	-	-	-	-

	Previous Close	2.20		25/04/25
	PROSEGUR Close	2.26		25/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.26	-	-	-	-	-

	Previous Close	16.11		25/04/25
	PUIG Close	16.28		25/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.30	-	-	-	-	-
20-Jun-25	15.96	15.99	15.99	15.97	30	30
18-Jul-25	15.98	-	-	-	-	-
19-Sep-25	16.03	-	-	-	-	-
19-Dec-25	16.10	-	-	-	-	-
20-Mar-26	16.16	-	-	-	-	-
19-Jun-26	15.82	-	-	-	-	-
18-Sep-26	15.88	-	-	-	-	-
18-Dec-26	15.94	-	-	-	-	-
19-Mar-27	16.01	-	-	-	-	-
18-Jun-27	15.64	-	-	-	-	-
17-Sep-27	15.71	-	-	-	-	-
17-Dec-27	15.78	-	-	-	-	-
16-Jun-28	15.46	-	-	-	-	-
15-Dec-28	15.63	-	-	-	-	-
15-Jun-29	15.26	-	-	-	-	-
21-Dec-29	15.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.30	-	-	-	-	-
20-Jun-25	15.96	-	-	-	-	-
18-Jul-25	15.98	-	-	-	-	-
19-Sep-25	16.03	-	-	-	-	-
19-Dec-25	16.10	-	-	-	-	-
20-Mar-26	16.16	-	-	-	-	-

	Previous Close	19.04		25/04/25
	REDEIA Close	19.14		25/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	19.16	-	-	-	-	-
20-Jun-25	19.21	-	-	-	-	5
18-Jul-25	18.63	-	-	-	-	-
19-Sep-25	18.69	-	-	-	-	-
19-Dec-25	18.77	-	-	-	-	-
20-Mar-26	18.62	-	-	-	-	-
19-Jun-26	18.69	-	-	-	-	-
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.25	-	-	-	-	-
19-Mar-27	18.10	-	-	-	-	-
18-Jun-27	18.18	-	-	-	-	-
17-Sep-27	17.68	-	-	-	-	-
17-Dec-27	17.77	-	-	-	-	-
16-Jun-28	17.72	-	-	-	-	-
15-Dec-28	17.33	-	-	-	-	-
15-Jun-29	17.31	-	-	-	-	-
21-Dec-29	16.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	19.16	-	-	-	-	-
20-Jun-25	19.21	-	-	-	-	-
18-Jul-25	18.63	-	-	-	-	-
19-Sep-25	18.69	-	-	-	-	-
19-Dec-25	18.77	-	-	-	-	-
20-Mar-26	18.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.14	-	-	-	-	-

	Previous Close	10.56		25/04/25
	REPSOL Close	10.72		25/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	10.72	-	-	-	-	-
02-May-25	10.72	-	-	-	-	-
09-May-25	10.73	-	-	-	-	-
16-May-25	10.73	-	-	-	-	-
20-Jun-25	10.76	-	-	-	-	4,371
18-Jul-25	10.27	-	-	-	-	-
19-Sep-25	10.31	-	-	-	-	-
19-Dec-25	10.35	-	-	-	-	10,000
20-Mar-26	9.89	-	-	-	-	-
19-Jun-26	9.92	-	-	-	-	-
18-Sep-26	9.54	-	-	-	-	-
18-Dec-26	9.57	-	-	-	-	-
19-Mar-27	9.19	-	-	-	-	-
18-Jun-27	9.23	-	-	-	-	-
17-Sep-27	8.83	-	-	-	-	-
17-Dec-27	8.88	-	-	-	-	-
16-Jun-28	8.55	-	-	-	-	-
15-Dec-28	8.20	-	-	-	-	-
15-Jun-29	7.87	-	-	-	-	-
21-Dec-29	7.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.73	-	-	-	-	-
20-Jun-25	10.76	-	-	-	-	-
18-Jul-25	10.27	-	-	-	-	-
19-Sep-25	10.31	-	-	-	-	-
19-Dec-25	10.35	-	-	-	-	-
20-Mar-26	9.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.72	-	-	-	-	-

	Previous Close	3.14		25/04/25
	SACYR Close	3.23		25/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.23	-	-	-	-	-
20-Jun-25	3.24	-	-	-	-	5
18-Jul-25	3.24	-	-	-	-	-
19-Sep-25	3.17	-	-	-	-	-
19-Dec-25	3.18	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.06	-	-	-	-	-
18-Dec-26	3.08	-	-	-	-	-
19-Mar-27	3.02	-	-	-	-	-
18-Jun-27	3.04	-	-	-	-	-
17-Sep-27	2.96	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-
15-Jun-29	2.85	-	-	-	-	-
21-Dec-29	2.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.23	-	-	-	-	-
20-Jun-25	3.24	-	-	-	-	-
18-Jul-25	3.24	-	-	-	-	-
19-Sep-25	3.17	-	-	-	-	-
19-Dec-25	3.18	-	-	-	-	-
20-Mar-26	3.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.23	-	-	-	-	-

	Previous Close	6.25		25/04/25
	SANTANDER Close	6.42		25/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	6.42	-	-	-	-	-
02-May-25	6.31	-	-	-	-	-
09-May-25	6.31	-	-	-	-	-
16-May-25	6.31	-	-	-	-	-
20-Jun-25	6.33	6.30	6.31	6.22	50	120,433
18-Jul-25	6.34	-	-	-	-	-
19-Sep-25	6.36	-	-	-	-	-
19-Dec-25	6.27	-	-	-	-	-
20-Mar-26	6.30	-	-	-	-	-
19-Jun-26	6.20	-	-	-	-	-
18-Sep-26	6.22	-	-	-	-	-
18-Dec-26	6.13	-	-	-	-	-
19-Mar-27	6.15	-	-	-	-	-
18-Jun-27	6.05	-	-	-	-	-
17-Sep-27	6.08	-	-	-	-	-
17-Dec-27	5.97	-	-	-	-	-
16-Jun-28	5.90	-	-	-	-	-
15-Dec-28	5.83	-	-	-	-	-
15-Jun-29	5.78	-	-	-	-	-
21-Dec-29	5.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.31	-	-	-	-	-
20-Jun-25	6.33	-	-	-	-	1,317,400
18-Jul-25	6.34	-	-	-	-	-
19-Sep-25	6.36	-	-	-	-	-
19-Dec-25	6.27	-	-	-	-	-
20-Mar-26	6.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.42	-	-	-	-	-

	Previous Close	6.82		25/04/25
	SOLARIA Close	6.95		25/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.96	-	-	-	-	-
20-Jun-25	6.97	-	-	-	-	-
18-Jul-25	6.98	-	-	-	-	-
19-Sep-25	7.01	-	-	-	-	-
19-Dec-25	7.04	-	-	-	-	-
20-Mar-26	7.06	-	-	-	-	-
19-Jun-26	7.09	-	-	-	-	-
18-Sep-26	7.12	-	-	-	-	-
18-Dec-26	7.14	-	-	-	-	-
19-Mar-27	7.17	-	-	-	-	-
18-Jun-27	7.20	-	-	-	-	-
17-Sep-27	7.24	-	-	-	-	-
17-Dec-27	7.27	-	-	-	-	-
16-Jun-28	7.34	-	-	-	-	-
15-Dec-28	7.42	-	-	-	-	-
15-Jun-29	7.50	-	-	-	-	-
21-Dec-29	7.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.96	-	-	-	-	-
20-Jun-25	6.97	-	-	-	-	-
18-Jul-25	6.98	-	-	-	-	-
19-Sep-25	7.01	-	-	-	-	-
19-Dec-25	7.04	-	-	-	-	-
20-Mar-26	7.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.95	-	-	-	-	-

	Previous Close	14.49		25/04/25
	TECNICAS REUNIDAS Close	14.62		25/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	14.64	-	-	-	-	-
20-Jun-25	14.67	-	-	-	-	-
18-Jul-25	14.61	-	-	-	-	-
19-Sep-25	14.66	-	-	-	-	-
19-Dec-25	14.72	-	-	-	-	-
20-Mar-26	14.70	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.69	-	-	-	-	-
18-Dec-26	14.74	-	-	-	-	-
19-Mar-27	14.63	-	-	-	-	-
18-Jun-27	14.69	-	-	-	-	-
17-Sep-27	14.57	-	-	-	-	-
17-Dec-27	14.64	-	-	-	-	-
16-Jun-28	14.60	-	-	-	-	-
15-Dec-28	14.55	-	-	-	-	-
15-Jun-29	14.52	-	-	-	-	-
21-Dec-29	14.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	14.64	-	-	-	-	-
20-Jun-25	14.67	-	-	-	-	-
18-Jul-25	14.61	-	-	-	-	-
19-Sep-25	14.66	-	-	-	-	-
19-Dec-25	14.72	-	-	-	-	-
20-Mar-26	14.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.62	-	-	-	-	-

	Previous Close	4.36		25/04/25
	TELEFONICA Close	4.40		25/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Apr-25	4.40	-	-	-	-	-
02-May-25	4.40	-	-	-	-	-
09-May-25	4.40	-	-	-	-	-
16-May-25	4.40	-	-	-	-	15
20-Jun-25	4.26	-	-	-	-	1,466
18-Jul-25	4.27	-	-	-	-	-
19-Sep-25	4.28	-	-	-	-	-
19-Dec-25	4.15	-	-	-	-	30,000
20-Mar-26	4.16	-	-	-	-	-
19-Jun-26	4.04	-	-	-	-	-
18-Sep-26	4.06	-	-	-	-	-
18-Dec-26	3.94	-	-	-	-	-
19-Mar-27	3.95	-	-	-	-	-
18-Jun-27	3.85	-	-	-	-	-
17-Sep-27	3.87	-	-	-	-	-
17-Dec-27	3.76	-	-	-	-	-
16-Jun-28	3.68	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.51	-	-	-	-	-
21-Dec-29	3.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	4.40	-	-	-	-	-
20-Jun-25	4.26	-	-	-	-	-
18-Jul-25	4.27	-	-	-	-	-
19-Sep-25	4.28	-	-	-	-	-
19-Dec-25	4.15	-	-	-	-	-
20-Mar-26	4.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.40	-	-	-	-	-

	Previous Close	1.66		25/04/25
	UNICAJA Close	1.68		25/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.68	-	-	-	-	-
20-Jun-25	1.68	-	-	-	-	-
18-Jul-25	1.69	-	-	-	-	-
19-Sep-25	1.69	-	-	-	-	-
19-Dec-25	1.64	-	-	-	-	-
20-Mar-26	1.65	-	-	-	-	-
19-Jun-26	1.58	-	-	-	-	-
18-Sep-26	1.59	-	-	-	-	-
18-Dec-26	1.53	-	-	-	-	-
19-Mar-27	1.54	-	-	-	-	-
18-Jun-27	1.47	-	-	-	-	-
17-Sep-27	1.48	-	-	-	-	-
17-Dec-27	1.42	-	-	-	-	-
16-Jun-28	1.36	-	-	-	-	-
15-Dec-28	1.38	-	-	-	-	-
15-Jun-29	1.26	-	-	-	-	-
21-Dec-29	1.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.68	-	-	-	-	-
20-Jun-25	1.68	-	-	-	-	-
18-Jul-25	1.69	-	-	-	-	-
19-Sep-25	1.69	-	-	-	-	-
19-Dec-25	1.64	-	-	-	-	-
20-Mar-26	1.65	-	-	-	-	-

	Previous Close	95.00		25/04/25
	VIDRALA Close	96.80		25/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	96.92	-	-	-	-	-
20-Jun-25	97.13	-	-	-	-	-
18-Jul-25	96.85	-	-	-	-	-
19-Sep-25	97.16	-	-	-	-	-
19-Dec-25	97.56	-	-	-	-	-
20-Mar-26	96.84	-	-	-	-	-
19-Jun-26	97.20	-	-	-	-	-
18-Sep-26	97.15	-	-	-	-	-
18-Dec-26	97.53	-	-	-	-	-
19-Mar-27	96.74	-	-	-	-	-
18-Jun-27	97.16	-	-	-	-	-
17-Sep-27	97.15	-	-	-	-	-
17-Dec-27	97.62	-	-	-	-	-
16-Jun-28	97.37	-	-	-	-	-
15-Dec-28	97.94	-	-	-	-	-
15-Jun-29	97.81	-	-	-	-	-
21-Dec-29	98.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	96.92	-	-	-	-	-
20-Jun-25	97.13	-	-	-	-	-
18-Jul-25	96.85	-	-	-	-	-
19-Sep-25	97.16	-	-	-	-	-
19-Dec-25	97.56	-	-	-	-	-
20-Mar-26	96.84	-	-	-	-	-

	Previous Close	66.80		25/04/25
	VISCOFAN Close	66.40		25/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	66.49	-	-	-	-	-
20-Jun-25	65.97	-	-	-	-	-
18-Jul-25	66.07	-	-	-	-	-
19-Sep-25	66.29	-	-	-	-	-
19-Dec-25	64.95	-	-	-	-	-
20-Mar-26	65.19	-	-	-	-	-
19-Jun-26	64.75	-	-	-	-	-
18-Sep-26	65.00	-	-	-	-	-
18-Dec-26	65.25	-	-	-	-	-
19-Mar-27	63.78	-	-	-	-	-
18-Jun-27	63.34	-	-	-	-	-
17-Sep-27	63.63	-	-	-	-	-
17-Dec-27	63.94	-	-	-	-	-
16-Jun-28	62.01	-	-	-	-	-
15-Dec-28	62.67	-	-	-	-	-
15-Jun-29	60.80	-	-	-	-	-
21-Dec-29	59.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	66.49	-	-	-	-	-
20-Jun-25	65.97	-	-	-	-	-
18-Jul-25	66.07	-	-	-	-	-
19-Sep-25	66.29	-	-	-	-	-
19-Dec-25	64.95	-	-	-	-	-
20-Mar-26	65.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.40	-	-	-	-	-

DIVIDEND FUTURES

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

FUTURES BBVA DIV

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

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

FUTURES BBVA DIV25

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

	Previous Close	0.286		25/04/25
	CAIXABANK DIV Close	0.286		25/04/25

FUTURES CAIXABANK DIV

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

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

FUTURES CAIXABANK DIV25

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

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

FUTURES GAS NATURAL DIV

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

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

FUTURES GAS NATURAL DIV25

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

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

FUTURES IBERDROLA DIV

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

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

FUTURES IBERDROLA DIV25

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

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

FUTURES INDITEX DIV

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

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

FUTURES INDITEX DIV25

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

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

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9200	-	-	-	-	100
17-Dec-27	0.8600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

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

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9200	-	-	-	-	-
17-Dec-27	0.8600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

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

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	17,075
18-Jul-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2400	-	-	-	-	50
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

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

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	4,067
18-Jul-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2400	-	-	-	-	-
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

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

FUTURES TELEFONICA DIV

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

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

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w4 12,400	955.30	-	-	-	29.63	1.00	1	-
Apr-25 w4 12,450	905.30	-	-	-	29.34	1.00	2	-
Apr-25 w4 12,500	855.30	-	-	-	29.04	1.00	1	-
Apr-25 w4 12,600	755.30	-	-	-	28.45	1.00	2	-
Apr-25 w4 12,700	655.30	-	-	-	27.86	1.00	4	-
Apr-25 w4 12,750	605.30	569.00	569.00	549.00	27.56	1.00	3	-
Apr-25 w4 12,800	555.30	534.00	549.00	534.00	27.26	1.00	6	-
Apr-25 w4 12,850	505.30	-	-	-	26.97	1.00	2	-
Apr-25 w4 12,900	455.30	449.00	449.00	449.00	26.67	1.00	1	-
Apr-25 w4 13,000	355.30	355.00	355.00	333.00	26.08	1.00	3	-
Apr-25 w4 13,100	255.30	183.00	183.00	183.00	25.49	1.00	4	-
Apr-25 w4 13,175	180.30	159.00	159.00	159.00	25.05	1.00	2	-
Apr-25 w4 13,200	155.30	135.00	135.00	82.00	24.90	1.00	5	-
Apr-25 w4 13,250	105.30	-	-	-	24.60	1.00	1	-
Apr-25 w4 13,275	80.30	-	-	-	24.45	1.00	1	-
Apr-25 w4 13,325	30.30	20.00	20.00	20.00	24.16	1.00	4	-
Apr-25 w4 13,350	5.30	6.00	10.00	6.00	24.01	1.00	7	-
Apr-25 w4 13,400	-	-	-	-	23.89	-	2	-
Apr-25 w4 13,500	-	-	-	-	23.70	-	1	-
Apr-25 w4 13,800	-	-	-	-	23.11	-	1	-
May-25 w1 12,400	903.00	-	-	-	23.25	0.98	-	3
May-25 w1 12,500	804.00	-	-	-	22.67	0.98	-	3
May-25 w1 12,600	707.00	-	-	-	22.08	0.96	-	1
May-25 w1 12,650	659.00	-	-	-	21.79	0.95	-	1
May-25 w1 13,000	342.00	-	-	-	19.74	0.80	-	1
May-25 w1 13,100	263.00	-	-	-	19.15	0.72	-	14
May-25 w1 13,125	245.00	-	-	-	19.00	0.70	-	1
May-25 w1 13,150	227.00	-	-	-	18.86	0.67	-	2
May-25 w1 13,200	193.00	151.00	151.00	141.00	18.56	0.62	2	5
May-25 w1 13,250	162.00	151.00	151.00	151.00	18.27	0.56	2	2
May-25 w1 13,275	147.00	116.00	116.00	116.00	18.12	0.54	1	1
May-25 w1 13,300	134.00	116.00	121.00	101.00	17.98	0.51	5	16
May-25 w1 13,350	109.00	85.00	85.00	85.00	17.86	0.45	1	1
May-25 w1 13,375	98.00	-	-	-	17.80	0.42	-	1
May-25 w1 13,400	88.00	66.00	70.00	66.00	17.75	0.39	2	3
May-25 w1 13,425	79.00	47.00	47.00	47.00	17.69	0.36	1	1
May-25 w1 13,450	70.00	-	-	-	17.63	0.33	-	2
May-25 w1 13,500	55.00	-	-	-	17.52	0.28	-	1
May-25 w1 13,550	42.00	23.00	23.00	19.00	17.41	0.23	3	3
May-25 w1 13,600	31.00	17.00	18.00	17.00	17.30	0.18	2	2
May-25 w2 12,500	821.00	-	-	-	20.80	0.94	-	1
May-25 w2 12,750	589.00	571.00	571.00	551.00	19.35	0.87	2	2
May-25 w2 12,800	545.00	-	-	-	19.06	0.85	-	1
May-25 w2 13,000	378.00	381.00	391.00	371.00	17.91	0.75	7	7
May-25 w2 13,050	339.00	336.00	336.00	336.00	17.62	0.72	1	1
May-25 w2 13,700	36.00	24.00	24.00	24.00	15.24	0.17	1	1
May-25 10,400	2,908.00	-	-	-	32.35	1.00	-	2
May-25 10,700	2,609.00	-	-	-	30.65	1.00	-	1
May-25 10,800	2,509.00	-	-	-	30.08	1.00	-	4
May-25 11,100	2,210.00	-	-	-	28.39	1.00	-	1
May-25 11,400	1,911.00	-	-	-	26.69	0.99	-	1
May-25 11,600	1,713.00	-	-	-	25.56	0.99	-	3
May-25 11,700	1,614.00	-	-	-	24.99	0.98	-	1
May-25 11,900	1,417.00	-	-	-	23.86	0.97	-	2
May-25 12,000	1,319.00	-	-	-	23.29	0.97	-	18
May-25 12,100	1,222.00	-	-	-	22.73	0.96	-	3
May-25 12,150	1,173.00	-	-	-	22.44	0.96	-	2
May-25 12,200	1,125.00	-	-	-	22.16	0.95	-	10
May-25 12,300	1,029.00	-	-	-	21.60	0.94	-	12
May-25 12,400	935.00	-	-	-	21.03	0.92	-	4
May-25 12,500	841.00	-	-	-	20.46	0.90	-	13
May-25 12,550	795.00	-	-	-	20.18	0.89	-	1
May-25 12,600	750.00	-	-	-	19.90	0.88	-	8
May-25 12,700	661.00	-	-	-	19.33	0.85	-	14
May-25 12,750	617.00	-	-	-	19.05	0.83	-	4
May-25 12,800	574.00	-	-	-	18.77	0.81	-	10
May-25 12,850	532.00	531.00	531.00	531.00	18.48	0.79	3	4
May-25 12,900	491.00	485.00	491.00	485.00	18.20	0.77	2	8
May-25 12,950	451.00	-	-	-	17.92	0.74	-	1
May-25 13,000	413.00	390.00	390.00	390.00	17.63	0.72	1	30
May-25 13,100	339.00	321.00	325.00	300.00	17.07	0.66	10	23
May-25 13,150	304.00	295.00	295.00	295.00	16.79	0.63	1	4
May-25 13,200	271.00	260.00	260.00	260.00	16.50	0.59	1	9
May-25 13,250	240.00	230.00	230.00	210.00	16.22	0.55	10	6
May-25 13,300	210.00	220.00	220.00	201.00	15.94	0.52	4	17
May-25 13,350	184.00	-	-	-	15.79	0.48	-	17
May-25 13,400	160.00	-	-	-	15.68	0.44	-	12
May-25 13,450	139.00	122.00	122.00	122.00	15.57	0.40	1	12
May-25 13,500	119.00	111.00	125.00	97.00	15.46	0.36	8	157
May-25 13,550	102.00	-	-	-	15.35	0.32	-	5
May-25 13,600	86.00	78.00	81.00	76.00	15.24	0.29	7	29
May-25 13,650	72.00	-	-	-	15.13	0.25	-	1
May-25 13,700	60.00	47.00	48.00	47.00	15.02	0.22	2	14
May-25 13,750	49.00	39.00	39.00	39.00	14.92	0.19	5	27
May-25 13,800	40.00	29.00	29.00	29.00	14.81	0.16	1	66
May-25 13,850	32.00	-	-	-	14.70	0.14	-	1
May-25 13,900	25.00	-	-	-	14.59	0.11	-	1
May-25 14,000	15.00	-	-	-	14.37	0.08	-	12
May-25 14,100	9.00	-	-	-	14.15	0.05	-	1
Jun-25 7,400	5,894.00	-	-	-	42.84	1.00	-	13
Jun-25 7,600	5,695.00	-	-	-	41.93	1.00	-	2
Jun-25 7,700	5,595.00	-	-	-	41.48	1.00	-	25
Jun-25 7,800	5,495.00	-	-	-	41.03	1.00	-	11
Jun-25 7,900	5,396.00	-	-	-	40.57	1.00	-	1
Jun-25 8,000	5,296.00	-	-	-	40.12	1.00	-	4
Jun-25 9,000	4,300.00	-	-	-	35.59	0.99	-	3
Jun-25 9,400	3,903.00	-	-	-	33.78	0.99	-	1
Jun-25 10,200	3,109.00	-	-	-	30.15	0.99	-	1
Jun-25 10,600	2,715.00	-	-	-	28.34	0.98	-	1
Jun-25 11,000	2,323.00	-	-	-	26.53	0.97	-	12
Jun-25 11,100	2,226.00	-	-	-	26.07	0.96	-	1
Jun-25 11,200	2,129.00	-	-	-	25.62	0.96	-	11
Jun-25 11,300	2,032.00	-	-	-	25.17	0.95	-	3
Jun-25 11,400	1,936.00	-	-	-	24.71	0.95	-	6
Jun-25 11,500	1,840.00	-	-	-	24.26	0.94	-	39
Jun-25 11,700	1,650.00	-	-	-	23.35	0.92	-	6
Jun-25 11,800	1,556.00	-	-	-	22.90	0.91	-	5
Jun-25 11,900	1,463.00	-	-	-	22.45	0.90	-	4
Jun-25 12,000	1,371.00	-	-	-	21.99	0.89	-	17
Jun-25 12,100	1,280.00	-	-	-	21.54	0.88	-	5
Jun-25 12,200	1,190.00	-	-	-	21.09	0.86	-	5
Jun-25 12,300	1,102.00	-	-	-	20.64	0.84	-	9
Jun-25 12,400	1,014.00	-	-	-	20.18	0.82	-	13
Jun-25 12,500	929.00	-	-	-	19.73	0.80	-	16
Jun-25 12,600	846.00	-	-	-	19.28	0.77	-	10
Jun-25 12,650	805.00	-	-	-	19.05	0.76	-	1
Jun-25 12,700	765.00	-	-	-	18.82	0.75	-	74
Jun-25 12,750	725.00	-	-	-	18.60	0.73	-	100
Jun-25 12,800	686.00	670.00	670.00	670.00	18.37	0.72	1	18
Jun-25 12,850	648.00	-	-	-	18.14	0.70	-	3
Jun-25 12,900	611.00	-	-	-	17.92	0.68	-	13
Jun-25 13,000	538.00	540.00	540.00	508.00	17.46	0.65	4	32
Jun-25 13,050	503.00	-	-	-	17.24	0.63	-	6
Jun-25 13,100	469.00	-	-	-	17.01	0.61	-	4
Jun-25 13,200	404.00	390.00	390.00	382.00	16.56	0.56	2	6
Jun-25 13,250	373.00	375.00	375.00	270.00	16.33	0.54	12	9
Jun-25 13,300	343.00	340.00	340.00	340.00	16.10	0.52	1	17
Jun-25 13,400	290.00	300.00	300.00	200.00	15.82	0.47	31	55
Jun-25 13,500	243.00	245.00	250.00	225.00	15.56	0.42	6	28
Jun-25 13,550	221.00	193.00	194.00	193.00	15.43	0.40	2	1
Jun-25 13,600	200.00	186.00	186.00	170.00	15.30	0.37	7	40
Jun-25 13,650	181.00	161.00	161.00	161.00	15.17	0.35	1	100
Jun-25 13,700	162.00	-	-	-	15.04	0.32	-	14
Jun-25 13,750	146.00	-	-	-	14.92	0.30	-	1
Jun-25 13,800	130.00	118.00	118.00	114.00	14.79	0.28	3	13
Jun-25 13,850	115.00	107.00	107.00	105.00	14.66	0.26	2	2
Jun-25 13,900	102.00	-	-	-	14.53	0.23	-	3
Jun-25 14,000	78.00	70.00	70.00	70.00	14.27	0.19	6	28
Jun-25 14,050	68.00	-	-	-	14.14	0.17	-	3
Jun-25 14,100	58.00	-	-	-	14.01	0.16	-	2
Jun-25 14,200	43.00	40.00	40.00	40.00	13.76	0.12	1	1
Jun-25 14,300	30.00	-	-	-	13.50	0.09	-	3
Sep-25 7,000	6,203.00	-	-	-	39.45	0.99	-	1
Sep-25 8,000	5,218.00	-	-	-	35.68	0.98	-	7
Sep-25 9,000	4,240.00	-	-	-	31.91	0.97	-	1
Sep-25 9,300	3,949.00	-	-	-	30.78	0.96	-	1
Sep-25 9,400	3,852.00	-	-	-	30.40	0.96	-	2
Sep-25 9,600	3,659.00	-	-	-	29.64	0.96	-	1
Sep-25 10,000	3,275.00	-	-	-	28.13	0.94	-	1
Sep-25 10,400	2,895.00	-	-	-	26.62	0.93	-	1
Sep-25 10,500	2,801.00	-	-	-	26.25	0.92	-	1
Sep-25 10,800	2,522.00	-	-	-	25.12	0.90	-	1
Sep-25 11,000	2,337.00	-	-	-	24.36	0.89	-	4
Sep-25 11,300	2,064.00	-	-	-	23.23	0.87	-	32
Sep-25 11,400	1,975.00	-	-	-	22.85	0.86	-	2
Sep-25 11,500	1,886.00	-	-	-	22.47	0.85	-	4
Sep-25 11,600	1,798.00	-	-	-	22.10	0.84	-	2
Sep-25 11,700	1,710.00	-	-	-	21.72	0.83	-	1
Sep-25 11,800	1,624.00	-	-	-	21.34	0.81	-	3
Sep-25 11,900	1,539.00	-	-	-	20.96	0.80	-	2
Sep-25 12,000	1,454.00	-	-	-	20.59	0.79	-	28
Sep-25 12,200	1,289.00	-	-	-	19.83	0.76	-	3
Sep-25 12,300	1,208.00	-	-	-	19.45	0.74	-	1
Sep-25 12,400	1,129.00	-	-	-	19.08	0.72	-	1
Sep-25 12,500	1,051.00	1,010.00	1,010.00	1,010.00	18.70	0.70	1	5
Sep-25 12,600	975.00	-	-	-	18.32	0.68	-	5
Sep-25 12,700	901.00	-	-	-	17.95	0.66	-	1
Sep-25 12,800	829.00	-	-	-	17.57	0.64	-	8
Sep-25 12,900	758.00	-	-	-	17.19	0.61	-	2
Sep-25 13,000	690.00	-	-	-	16.81	0.59	-	19
Sep-25 13,100	625.00	-	-	-	16.44	0.56	-	1
Sep-25 13,200	562.00	550.00	550.00	550.00	16.06	0.53	20	2
Sep-25 13,400	454.00	-	-	-	15.59	0.47	-	22
Sep-25 13,500	406.00	-	-	-	15.40	0.44	-	7
Sep-25 13,600	361.00	-	-	-	15.21	0.41	-	10
Sep-25 13,700	319.00	-	-	-	15.02	0.38	-	3
Sep-25 13,800	280.00	-	-	-	14.83	0.35	-	22
Sep-25 13,900	244.00	-	-	-	14.64	0.32	-	2
Sep-25 14,000	212.00	195.00	195.00	185.00	14.45	0.29	2	16
Sep-25 14,100	182.00	-	-	-	14.27	0.26	-	1
Sep-25 14,200	155.00	135.00	135.00	135.00	14.08	0.23	10	25
Sep-25 14,300	131.00	-	-	-	13.89	0.21	-	1
Sep-25 14,400	110.00	-	-	-	13.70	0.18	-	1
Sep-25 14,500	91.00	90.00	90.00	90.00	13.51	0.16	1	1
Dec-25 6,600	6,502.00	-	-	-	37.79	0.98	-	3
Dec-25 7,300	5,820.00	-	-	-	35.52	0.97	-	39
Dec-25 7,400	5,723.00	-	-	-	35.19	0.97	-	35
Dec-25 7,500	5,626.00	-	-	-	34.87	0.97	-	36
Dec-25 7,600	5,529.00	-	-	-	34.55	0.97	-	31
Dec-25 8,400	4,758.00	-	-	-	31.96	0.96	-	1
Dec-25 8,600	4,567.00	-	-	-	31.31	0.95	-	5,000
Dec-25 9,000	4,186.00	-	-	-	30.01	0.94	-	400
Dec-25 9,400	3,810.00	-	-	-	28.72	0.93	-	1
Dec-25 9,500	3,716.00	-	-	-	28.39	0.93	-	20
Dec-25 9,600	3,623.00	-	-	-	28.07	0.92	-	20
Dec-25 9,800	3,437.00	-	-	-	27.42	0.91	-	1
Dec-25 10,000	3,253.00	-	-	-	26.77	0.90	-	1
Dec-25 10,100	3,161.00	-	-	-	26.45	0.90	-	1
Dec-25 10,200	3,070.00	-	-	-	26.12	0.89	-	2
Dec-25 10,400	2,888.00	-	-	-	25.48	0.88	-	1
Dec-25 10,600	2,709.00	-	-	-	24.83	0.87	-	18,000
Dec-25 10,800	2,531.00	-	-	-	24.18	0.86	-	32
Dec-25 11,000	2,356.00	-	-	-	23.53	0.84	-	10,003
Dec-25 11,100	2,269.00	-	-	-	23.21	0.83	-	1,500
Dec-25 11,200	2,183.00	-	-	-	22.88	0.82	-	1,000
Dec-25 11,300	2,097.00	-	-	-	22.56	0.81	-	6,001
Dec-25 11,400	2,013.00	-	-	-	22.24	0.80	-	15,002
Dec-25 11,500	1,928.00	-	-	-	21.91	0.79	-	1,506
Dec-25 11,600	1,845.00	-	-	-	21.59	0.78	-	11,001
Dec-25 11,700	1,763.00	-	-	-	21.27	0.77	-	5
Dec-25 11,800	1,682.00	-	-	-	20.94	0.76	-	3,001
Dec-25 11,900	1,602.00	-	-	-	20.62	0.75	-	5,022
Dec-25 12,000	1,522.00	-	-	-	20.29	0.73	-	24
Dec-25 12,200	1,367.00	-	-	-	19.65	0.70	-	2
Dec-25 12,300	1,291.00	-	-	-	19.32	0.69	-	9
Dec-25 12,400	1,217.00	-	-	-	19.00	0.67	-	15
Dec-25 12,500	1,143.00	-	-	-	18.67	0.65	-	2
Dec-25 12,600	1,072.00	-	-	-	18.35	0.64	-	1
Dec-25 12,800	933.00	-	-	-	17.70	0.60	-	4
Dec-25 12,900	867.00	-	-	-	17.38	0.58	-	9
Dec-25 13,000	802.00	-	-	-	17.05	0.56	-	25
Dec-25 13,100	739.00	-	-	-	16.73	0.54	-	4
Dec-25 13,200	680.00	-	-	-	16.45	0.51	-	3
Dec-25 13,300	628.00	-	-	-	16.28	0.49	-	21
Dec-25 13,400	578.00	-	-	-	16.11	0.47	-	8
Dec-25 13,500	530.00	-	-	-	15.93	0.44	-	9
Dec-25 13,600	484.00	-	-	-	15.76	0.42	-	9
Dec-25 13,700	441.00	-	-	-	15.59	0.40	-	21
Dec-25 13,900	362.00	-	-	-	15.25	0.35	-	1
Dec-25 14,000	326.00	-	-	-	15.07	0.33	-	8
Dec-25 14,100	292.00	-	-	-	14.90	0.30	-	4
Dec-25 14,200	260.00	-	-	-	14.73	0.28	-	20
Dec-25 14,400	204.00	-	-	-	14.38	0.24	-	1
Dec-25 14,500	179.00	153.00	153.00	153.00	14.21	0.22	5	-
Dec-25 14,600	156.00	-	-	-	14.04	0.20	-	20
Dec-25 14,700	136.00	-	-	-	13.87	0.18	-	2
Dec-25 14,800	117.00	110.00	110.00	110.00	13.70	0.16	20	20
Mar-26 9,000	4,192.00	-	-	-	28.31	0.92	-	5
Mar-26 10,100	3,190.00	-	-	-	25.10	0.87	-	1
Mar-26 12,400	1,301.00	-	-	-	18.40	0.65	-	1
Mar-26 12,800	1,024.00	-	-	-	17.23	0.59	-	1
Mar-26 12,900	958.00	-	-	-	16.94	0.57	-	1
Mar-26 13,000	894.00	-	-	-	16.65	0.55	-	1
Mar-26 13,600	571.00	-	-	-	15.36	0.43	-	2
Mar-26 13,700	525.00	-	-	-	15.18	0.41	-	1
Mar-26 14,300	295.00	-	-	-	14.05	0.28	-	1
Mar-26 14,500	235.00	-	-	-	13.68	0.24	-	1
Jun-26 11,400	2,017.00	-	-	-	20.79	0.74	-	32
Jun-26 14,900	153.00	-	-	-	12.72	0.17	-	2
Sep-26 12,200	1,448.00	-	-	-	18.44	0.63	-	32
Dec-26 8,300	4,590.00	-	-	-	27.73	0.89	-	655
Dec-26 8,600	4,326.00	-	-	-	27.02	0.88	-	1,250
Dec-26 10,500	2,732.00	-	-	-	22.53	0.78	-	30
Dec-26 12,200	1,480.00	-	-	-	18.51	0.61	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w4 11,200	-	-	-	-	36.73	-	2	-
Apr-25 w4 11,500	-	-	-	-	34.95	-	2	-
Apr-25 w4 11,900	-	-	-	-	32.59	-	1	-
Apr-25 w4 12,000	-	-	-	-	32.00	-	14	-
Apr-25 w4 12,200	-	-	-	-	30.81	-	4	-
Apr-25 w4 12,300	-	-	-	-	30.22	-	3	-
Apr-25 w4 12,400	-	-	-	-	29.63	-	4	-
Apr-25 w4 12,475	-	-	-	-	29.19	-	1	-
Apr-25 w4 12,550	-	-	-	-	28.74	-	2	-
Apr-25 w4 12,600	-	-	-	-	28.45	-	1	-
Apr-25 w4 12,650	-	-	-	-	28.15	-	1	-
Apr-25 w4 12,700	-	-	-	-	27.86	-	5	-
Apr-25 w4 12,850	-	-	-	-	26.97	-	1	-
Apr-25 w4 12,875	-	-	-	-	26.82	-	1	-
Apr-25 w4 12,900	-	-	-	-	26.67	-	4	-
Apr-25 w4 12,950	-	-	-	-	26.38	-	1	-
Apr-25 w4 13,000	-	-	-	-	26.08	-	11	-
Apr-25 w4 13,050	-	-	-	-	25.79	-	3	-
Apr-25 w4 13,075	-	-	-	-	25.64	-	3	-
Apr-25 w4 13,100	-	-	-	-	25.49	-	7	-
Apr-25 w4 13,175	-	-	-	-	25.05	-	5	-
Apr-25 w4 13,200	-	10.00	10.00	10.00	24.90	-	3	-
Apr-25 w4 13,250	-	8.00	8.00	8.00	24.60	-	21	-
Apr-25 w4 13,300	-	14.00	28.00	14.00	24.31	-	8	-
Apr-25 w4 13,325	-	10.00	30.00	10.00	24.16	-	4	-
Apr-25 w4 13,350	-	20.00	20.00	20.00	24.01	-	1	-
Apr-25 w4 13,375	19.70	71.00	71.00	71.00	23.94	-1.00	2	-
May-25 w1 11,800	-	-	-	-	26.77	-	-	2
May-25 w1 12,000	-	5.00	5.00	5.00	25.60	-	10	11
May-25 w1 12,050	-	-	-	-	25.31	-	-	2
May-25 w1 12,100	-	-	-	-	25.01	-	-	2
May-25 w1 12,350	2.00	-	-	-	23.55	-0.01	-	1
May-25 w1 12,400	2.00	-	-	-	23.25	-0.01	-	11
May-25 w1 12,500	4.00	-	-	-	22.67	-0.02	-	2
May-25 w1 12,550	5.00	-	-	-	22.37	-0.03	-	1
May-25 w1 12,600	6.00	-	-	-	22.08	-0.04	-	2
May-25 w1 12,700	10.00	20.00	25.00	20.00	21.49	-0.06	2	1
May-25 w1 12,750	13.00	25.00	25.00	25.00	21.20	-0.07	1	1
May-25 w1 12,800	17.00	22.00	26.00	22.00	20.91	-0.09	4	3
May-25 w1 12,850	21.00	29.00	29.00	29.00	20.61	-0.11	1	1
May-25 w1 12,900	26.00	-	-	-	20.32	-0.14	-	1
May-25 w1 12,950	33.00	-	-	-	20.03	-0.17	-	1
May-25 w1 13,000	41.00	45.00	45.00	45.00	19.74	-0.20	1	2
May-25 w1 13,025	46.00	55.00	55.00	55.00	19.59	-0.22	1	1
May-25 w1 13,050	51.00	-	-	-	19.44	-0.24	-	1
May-25 w1 13,075	56.00	57.00	57.00	57.00	19.30	-0.26	1	1
May-25 w1 13,100	62.00	63.00	63.00	63.00	19.15	-0.28	1	1
May-25 w1 13,150	76.00	64.00	64.00	64.00	18.86	-0.33	1	1
May-25 w1 13,200	92.00	80.00	90.00	80.00	18.56	-0.38	8	8
May-25 w1 13,225	101.00	90.00	101.00	90.00	18.42	-0.41	4	4
May-25 w1 13,250	111.00	105.00	105.00	100.00	18.27	-0.43	2	2
May-25 w1 13,325	145.00	144.00	144.00	144.00	17.92	-0.52	1	1
May-25 w2 12,000	3.00	-	-	-	23.69	-0.01	-	2
May-25 w2 12,250	6.00	-	-	-	22.25	-0.03	-	2
May-25 w2 12,400	11.00	24.00	24.00	24.00	21.38	-0.04	1	1
May-25 w2 12,550	17.00	27.00	27.00	27.00	20.51	-0.07	1	1
May-25 w2 12,600	20.00	-	-	-	20.22	-0.08	-	1
May-25 w2 12,700	28.00	-	-	-	19.64	-0.11	-	2
May-25 w2 12,800	38.00	-	-	-	19.06	-0.15	-	1
May-25 w2 12,850	45.00	-	-	-	18.77	-0.17	-	1
May-25 w2 12,900	52.00	66.00	66.00	66.00	18.49	-0.19	2	2
May-25 w2 12,950	61.00	-	-	-	18.20	-0.22	-	1
May-25 w2 13,000	71.00	78.00	78.00	78.00	17.91	-0.25	1	1
May-25 w2 13,050	82.00	101.00	101.00	90.00	17.62	-0.28	2	2
May-25 w2 13,100	95.00	101.00	101.00	101.00	17.33	-0.32	2	2
May-25 w2 13,250	145.00	145.00	145.00	145.00	16.46	-0.44	1	1
May-25 w2 13,350	190.00	182.00	182.00	182.00	16.03	-0.53	1	1
May-25 w2 13,450	247.00	238.00	238.00	238.00	15.81	-0.63	2	2
May-25 10,000	-	-	-	-	34.61	-	-	1
May-25 10,600	-	-	-	-	31.22	-	-	1
May-25 10,800	1.00	-	-	-	30.08	-	-	53
May-25 11,000	1.00	-	-	-	28.95	-	-	3
May-25 11,100	1.00	-	-	-	28.39	-	-	5
May-25 11,200	1.00	-	-	-	27.82	-	-	22
May-25 11,300	2.00	-	-	-	27.26	-0.01	-	51
May-25 11,500	3.00	-	-	-	26.12	-0.01	-	5
May-25 11,550	3.00	-	-	-	25.84	-0.01	-	6
May-25 11,600	3.00	-	-	-	25.56	-0.01	-	39
May-25 11,650	4.00	-	-	-	25.27	-0.01	-	7
May-25 11,700	4.00	-	-	-	24.99	-0.02	-	8
May-25 11,750	5.00	-	-	-	24.71	-0.02	-	1
May-25 11,800	6.00	-	-	-	24.43	-0.02	-	9
May-25 11,850	6.00	-	-	-	24.14	-0.02	-	1
May-25 11,900	7.00	-	-	-	23.86	-0.02	-	1
May-25 11,950	8.00	-	-	-	23.58	-0.03	-	5
May-25 12,000	9.00	-	-	-	23.29	-0.03	-	18
May-25 12,100	12.00	-	-	-	22.73	-0.04	-	6
May-25 12,150	13.00	-	-	-	22.44	-0.04	-	1
May-25 12,200	15.00	20.00	24.00	20.00	22.16	-0.05	3	17
May-25 12,250	17.00	-	-	-	21.88	-0.05	-	3
May-25 12,300	19.00	29.00	29.00	29.00	21.60	-0.06	1	15
May-25 12,350	21.00	-	-	-	21.31	-0.07	-	1
May-25 12,400	24.00	35.00	35.00	35.00	21.03	-0.08	5	25
May-25 12,450	27.00	38.00	44.00	38.00	20.75	-0.09	3	7
May-25 12,500	31.00	40.00	45.00	40.00	20.46	-0.10	3	20
May-25 12,550	35.00	48.00	48.00	48.00	20.18	-0.11	1	1
May-25 12,600	39.00	50.00	52.00	48.00	19.90	-0.12	3	9
May-25 12,650	44.00	59.00	60.00	57.00	19.62	-0.14	8	9
May-25 12,700	50.00	62.00	65.00	62.00	19.33	-0.15	4	12
May-25 12,750	56.00	72.00	80.00	71.00	19.05	-0.17	8	4
May-25 12,800	63.00	82.00	87.00	75.00	18.77	-0.19	8	12
May-25 12,850	71.00	86.00	86.00	85.00	18.48	-0.21	2	2
May-25 12,900	80.00	100.00	119.00	92.00	18.20	-0.23	7	25
May-25 12,950	90.00	95.00	114.00	95.00	17.92	-0.25	5	6
May-25 13,000	101.00	115.00	142.00	114.00	17.63	-0.28	15	35
May-25 13,050	114.00	135.00	135.00	135.00	17.35	-0.31	1	1
May-25 13,100	127.00	135.00	147.00	135.00	17.07	-0.34	3	8
May-25 13,150	143.00	-	-	-	16.79	-0.37	-	3
May-25 13,200	159.00	172.00	186.00	172.00	16.50	-0.41	3	11
May-25 13,250	178.00	183.00	208.00	183.00	16.22	-0.44	2	2
May-25 13,300	198.00	230.00	280.00	230.00	15.94	-0.48	26	28
May-25 13,350	222.00	261.00	261.00	261.00	15.79	-0.52	1	2
May-25 13,400	249.00	244.00	244.00	244.00	15.68	-0.56	1	6
May-25 13,500	307.00	-	-	-	15.46	-0.64	-	6
Jun-25 6,600	-	-	-	-	46.88	-	-	1
Jun-25 7,000	-	-	-	-	45.07	-	-	501
Jun-25 7,700	-	-	-	-	41.90	-	-	3
Jun-25 8,000	-	-	-	-	40.54	-	-	2
Jun-25 8,100	-	-	-	-	40.09	-	-	3
Jun-25 8,400	1.00	-	-	-	38.73	-	-	1
Jun-25 8,500	1.00	-	-	-	38.27	-	-	1
Jun-25 9,000	1.00	-	-	-	36.01	-	-	6
Jun-25 9,100	2.00	-	-	-	35.56	-	-	32
Jun-25 9,200	2.00	-	-	-	35.10	-	-	17
Jun-25 9,300	2.00	-	-	-	34.65	-	-	9
Jun-25 9,400	2.00	-	-	-	34.20	-	-	15
Jun-25 9,500	3.00	-	-	-	33.74	-	-	6
Jun-25 9,600	3.00	-	-	-	33.29	-0.01	-	7
Jun-25 9,700	3.00	-	-	-	32.84	-0.01	-	3
Jun-25 9,800	4.00	-	-	-	32.38	-0.01	-	8
Jun-25 9,900	4.00	10.00	10.00	10.00	31.93	-0.01	3	25
Jun-25 10,000	5.00	-	-	-	31.48	-0.01	-	525
Jun-25 10,100	6.00	-	-	-	31.02	-0.01	-	25
Jun-25 10,200	7.00	-	-	-	30.57	-0.01	-	17
Jun-25 10,300	8.00	-	-	-	30.12	-0.01	-	16
Jun-25 10,400	9.00	-	-	-	29.66	-0.01	-	19
Jun-25 10,500	10.00	-	-	-	29.21	-0.02	-	17
Jun-25 10,600	11.00	-	-	-	28.76	-0.02	-	22
Jun-25 10,700	13.00	-	-	-	28.31	-0.02	-	11
Jun-25 10,800	14.00	-	-	-	27.85	-0.02	-	12
Jun-25 10,900	16.00	-	-	-	27.40	-0.03	-	20
Jun-25 11,000	18.00	24.00	24.00	24.00	26.95	-0.03	2	50
Jun-25 11,100	21.00	-	-	-	26.49	-0.04	-	7
Jun-25 11,200	24.00	-	-	-	26.04	-0.04	-	14
Jun-25 11,300	27.00	-	-	-	25.59	-0.05	-	12
Jun-25 11,400	31.00	-	-	-	25.13	-0.05	-	5
Jun-25 11,500	35.00	50.00	50.00	40.00	24.68	-0.06	4	70
Jun-25 11,600	39.00	-	-	-	24.23	-0.07	-	7
Jun-25 11,700	45.00	50.00	50.00	50.00	23.77	-0.08	10	254
Jun-25 11,800	51.00	-	-	-	23.32	-0.09	-	2,004
Jun-25 11,900	58.00	-	-	-	22.87	-0.10	-	251
Jun-25 12,000	66.00	72.00	72.00	72.00	22.41	-0.11	1	20,016
Jun-25 12,100	75.00	-	-	-	21.96	-0.13	-	102
Jun-25 12,150	79.00	-	-	-	21.73	-0.13	-	2
Jun-25 12,200	85.00	78.00	78.00	78.00	21.51	-0.14	2	66
Jun-25 12,300	96.00	-	-	-	21.06	-0.16	-	2
Jun-25 12,350	103.00	-	-	-	20.83	-0.17	-	1
Jun-25 12,400	109.00	-	-	-	20.60	-0.18	-	9
Jun-25 12,500	124.00	125.00	128.00	125.00	20.15	-0.20	2	23
Jun-25 12,600	141.00	-	-	-	19.70	-0.23	-	7
Jun-25 12,650	150.00	-	-	-	19.47	-0.24	-	1
Jun-25 12,700	160.00	-	-	-	19.24	-0.25	-	1
Jun-25 12,800	182.00	172.00	172.00	170.00	18.79	-0.28	3	19
Jun-25 12,850	193.00	197.00	197.00	197.00	18.56	-0.30	1	3
Jun-25 12,900	206.00	202.00	202.00	201.00	18.34	-0.32	2	202
Jun-25 12,950	219.00	-	-	-	18.11	-0.33	-	3
Jun-25 13,000	233.00	232.00	232.00	232.00	17.88	-0.35	1	25
Jun-25 13,100	264.00	258.00	260.00	258.00	17.43	-0.39	2	3
Jun-25 13,200	299.00	300.00	300.00	300.00	16.98	-0.43	1	1
Jun-25 13,300	338.00	334.00	342.00	325.00	16.52	-0.48	7	32
Jun-25 13,350	361.00	364.00	364.00	364.00	16.37	-0.50	1	1
Jun-25 13,400	385.00	375.00	375.00	365.00	16.24	-0.53	2	2
Jun-25 13,500	437.00	430.00	430.00	430.00	15.98	-0.57	1	18
Jun-25 13,600	493.00	-	-	-	15.72	-0.62	-	1
Jun-25 13,700	555.00	-	-	-	15.46	-0.67	-	2
Jun-25 13,750	588.00	570.00	575.00	570.00	15.34	-0.69	2	2
Jun-25 13,800	622.00	-	-	-	15.21	-0.71	-	2
Jun-25 13,950	730.00	-	-	-	14.82	-0.78	-	1
Jun-25 14,050	807.00	-	-	-	14.56	-0.82	-	1
Jun-25 14,200	930.00	925.00	925.00	925.00	14.18	-0.87	1	1
Jul-25 11,700	87.00	82.00	82.00	82.00	22.46	-0.12	1	1
Jul-25 13,000	322.00	335.00	335.00	335.00	16.86	-0.40	1	1
Sep-25 6,400	2.00	-	-	-	40.79	-	-	1
Sep-25 6,600	2.00	-	-	-	40.03	-	-	2
Sep-25 6,900	3.00	-	-	-	38.90	-	-	1
Sep-25 8,000	9.00	-	-	-	34.75	-0.01	-	1
Sep-25 8,400	13.00	-	-	-	33.24	-0.01	-	1
Sep-25 8,500	14.00	-	-	-	32.86	-0.01	-	10
Sep-25 8,600	15.00	-	-	-	32.49	-0.01	-	2
Sep-25 8,700	16.00	-	-	-	32.11	-0.02	-	7
Sep-25 8,800	17.00	-	-	-	31.73	-0.02	-	7
Sep-25 8,900	19.00	-	-	-	31.36	-0.02	-	12
Sep-25 9,000	20.00	-	-	-	30.98	-0.02	-	13
Sep-25 9,100	22.00	-	-	-	30.60	-0.02	-	5
Sep-25 9,200	24.00	-	-	-	30.22	-0.02	-	5
Sep-25 9,300	26.00	-	-	-	29.85	-0.03	-	2
Sep-25 9,400	28.00	-	-	-	29.47	-0.03	-	3
Sep-25 9,500	30.00	-	-	-	29.09	-0.03	-	5
Sep-25 9,700	35.00	-	-	-	28.34	-0.03	-	5
Sep-25 9,800	38.00	-	-	-	27.96	-0.04	-	5
Sep-25 9,900	41.00	-	-	-	27.58	-0.04	-	27
Sep-25 10,000	44.00	-	-	-	27.20	-0.04	-	7
Sep-25 10,100	47.00	-	-	-	26.83	-0.05	-	7
Sep-25 10,200	51.00	-	-	-	26.45	-0.05	-	6
Sep-25 10,300	55.00	-	-	-	26.07	-0.05	-	11
Sep-25 10,400	59.00	-	-	-	25.69	-0.06	-	18
Sep-25 10,500	64.00	-	-	-	25.32	-0.06	-	7
Sep-25 10,600	68.00	-	-	-	24.94	-0.07	-	13
Sep-25 10,700	74.00	-	-	-	24.56	-0.07	-	16
Sep-25 10,800	79.00	-	-	-	24.19	-0.08	-	5
Sep-25 10,900	85.00	-	-	-	23.81	-0.09	-	10
Sep-25 11,000	92.00	-	-	-	23.43	-0.09	-	105
Sep-25 11,100	99.00	-	-	-	23.05	-0.10	-	100
Sep-25 11,200	106.00	-	-	-	22.68	-0.11	-	8
Sep-25 11,300	115.00	-	-	-	22.30	-0.12	-	2
Sep-25 11,500	133.00	127.00	127.00	127.00	21.54	-0.13	1	3
Sep-25 11,600	143.00	138.00	138.00	138.00	21.17	-0.15	1	2
Sep-25 11,700	154.00	153.00	155.00	153.00	20.79	-0.16	2	4
Sep-25 11,800	166.00	-	-	-	20.41	-0.17	-	2
Sep-25 11,900	178.00	-	-	-	20.03	-0.18	-	2
Sep-25 12,000	192.00	-	-	-	19.66	-0.20	-	62
Sep-25 12,100	207.00	205.00	205.00	205.00	19.28	-0.21	1	2
Sep-25 12,200	224.00	225.00	230.00	225.00	18.90	-0.23	2	2
Sep-25 12,300	241.00	-	-	-	18.52	-0.24	-	2
Sep-25 12,400	260.00	-	-	-	18.15	-0.26	-	4
Sep-25 12,500	281.00	-	-	-	17.77	-0.28	-	3
Sep-25 12,600	303.00	-	-	-	17.39	-0.30	-	6
Sep-25 12,700	327.00	-	-	-	17.02	-0.33	-	8
Sep-25 12,800	353.00	383.00	383.00	383.00	16.64	-0.35	1	2
Sep-25 12,900	381.00	-	-	-	16.26	-0.38	-	2
Sep-25 13,000	412.00	439.00	439.00	439.00	15.88	-0.40	15	17
Sep-25 13,200	481.00	500.00	505.00	490.00	15.13	-0.46	4	2
Sep-25 13,500	623.00	650.00	650.00	650.00	14.47	-0.56	1	1
Sep-25 13,800	797.00	-	-	-	13.90	-0.65	-	1
Sep-25 14,000	929.00	-	-	-	13.52	-0.72	-	20
Sep-25 14,200	1,074.00	-	-	-	13.15	-0.78	-	2
Sep-25 14,400	1,230.00	-	-	-	12.77	-0.83	-	3
Dec-25 6,500	8.00	-	-	-	36.42	-0.01	-	1
Dec-25 6,600	8.00	-	-	-	36.10	-0.01	-	2
Dec-25 6,900	11.00	-	-	-	35.12	-0.01	-	1
Dec-25 7,000	12.00	-	-	-	34.80	-0.01	-	711
Dec-25 7,400	16.00	-	-	-	33.50	-0.01	-	2
Dec-25 7,600	19.00	-	-	-	32.86	-0.01	-	2
Dec-25 7,900	24.00	-	-	-	31.89	-0.02	-	4
Dec-25 8,000	25.00	-	-	-	31.56	-0.02	-	10
Dec-25 8,100	27.00	-	-	-	31.24	-0.02	-	1
Dec-25 8,300	31.00	-	-	-	30.59	-0.02	-	5
Dec-25 8,600	39.00	-	-	-	29.62	-0.03	-	5,002
Dec-25 8,700	41.00	-	-	-	29.29	-0.03	-	1
Dec-25 8,900	47.00	-	-	-	28.65	-0.04	-	2
Dec-25 9,000	50.00	-	-	-	28.32	-0.04	-	503
Dec-25 9,100	54.00	-	-	-	28.00	-0.04	-	1
Dec-25 9,400	65.00	-	-	-	27.03	-0.05	-	1
Dec-25 9,500	69.00	-	-	-	26.70	-0.05	-	9
Dec-25 9,600	74.00	-	-	-	26.38	-0.06	-	2
Dec-25 9,900	89.00	-	-	-	25.41	-0.07	-	1
Dec-25 10,000	94.00	-	-	-	25.08	-0.07	-	6
Dec-25 10,100	100.00	-	-	-	24.76	-0.08	-	1
Dec-25 10,200	106.00	-	-	-	24.43	-0.08	-	2
Dec-25 10,500	127.00	-	-	-	23.46	-0.10	-	12
Dec-25 10,600	135.00	-	-	-	23.14	-0.10	-	18,000
Dec-25 10,800	152.00	-	-	-	22.49	-0.12	-	33
Dec-25 10,900	161.00	-	-	-	22.17	-0.13	-	1
Dec-25 11,000	171.00	-	-	-	21.84	-0.13	-	10,003
Dec-25 11,100	181.00	-	-	-	21.52	-0.14	-	1,500
Dec-25 11,200	192.00	-	-	-	21.19	-0.15	-	1,000
Dec-25 11,300	204.00	-	-	-	20.87	-0.16	-	6,000
Dec-25 11,400	216.00	-	-	-	20.55	-0.17	-	15,002
Dec-25 11,500	229.00	-	-	-	20.22	-0.18	-	1,503
Dec-25 11,600	243.00	-	-	-	19.90	-0.19	-	11,001
Dec-25 11,700	258.00	-	-	-	19.58	-0.20	-	1
Dec-25 11,800	274.00	-	-	-	19.25	-0.21	-	3,007
Dec-25 11,900	291.00	287.00	287.00	287.00	18.93	-0.23	1	5,001
Dec-25 12,000	308.00	-	-	-	18.60	-0.24	-	17
Dec-25 12,100	327.00	-	-	-	18.28	-0.26	-	3
Dec-25 12,200	348.00	338.00	345.00	338.00	17.96	-0.27	3	2
Dec-25 12,500	416.00	-	-	-	16.98	-0.32	-	10
Dec-25 12,700	469.00	-	-	-	16.34	-0.36	-	102
Dec-25 13,000	563.00	-	-	-	15.36	-0.43	-	2,018
Dec-25 13,100	598.00	-	-	-	15.04	-0.45	-	1
Dec-25 13,200	638.00	-	-	-	14.76	-0.48	-	1
Dec-25 13,300	684.00	-	-	-	14.59	-0.50	-	1
Dec-25 13,400	733.00	-	-	-	14.42	-0.53	-	2
Dec-25 13,600	838.00	-	-	-	14.07	-0.58	-	2
Dec-25 14,200	1,218.00	-	-	-	13.04	-0.74	-	1
Mar-26 8,000	44.00	-	-	-	29.43	-0.03	-	4
Mar-26 8,500	59.00	-	-	-	27.97	-0.04	-	6
Mar-26 9,900	131.00	-	-	-	23.89	-0.09	-	1
Mar-26 10,000	138.00	-	-	-	23.60	-0.09	-	6
Mar-26 10,200	153.00	-	-	-	23.02	-0.10	-	1
Mar-26 11,600	317.00	-	-	-	18.94	-0.21	-	1
Mar-26 11,800	351.00	-	-	-	18.36	-0.24	-	3
Mar-26 13,000	655.00	-	-	-	14.86	-0.43	-	1
Mar-26 13,200	731.00	-	-	-	14.32	-0.48	-	2
Mar-26 13,500	871.00	-	-	-	13.76	-0.54	-	1
Mar-26 15,000	1,889.00	-	-	-	10.95	-0.87	-	7
Mar-26 15,200	2,061.00	-	-	-	10.57	-0.90	-	3
Mar-26 15,300	2,150.00	-	-	-	10.39	-0.91	-	2
Mar-26 15,500	2,332.00	-	-	-	10.01	-0.94	-	2
Jun-26 8,000	65.00	-	-	-	27.81	-0.04	-	300
Jun-26 9,500	147.00	-	-	-	23.81	-0.09	-	350
Jun-26 10,200	209.00	-	-	-	21.94	-0.12	-	1
Jun-26 11,300	354.00	-	-	-	19.00	-0.21	-	32
Jun-26 11,400	372.00	-	-	-	18.74	-0.22	-	32
Jun-26 11,500	390.00	-	-	-	18.47	-0.23	-	32
Jun-26 11,600	408.00	-	-	-	18.20	-0.24	-	32
Dec-26 8,600	157.00	-	-	-	24.60	-0.08	-	1,250

STOCK OPTIONS

	Previous Close	122.50		25/04/25
	ACCIONA Close	124.20		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 115.00	10.22	-	-	-	33.64	0.84	-	1
May-25 125.00	3.36	-	-	-	30.53	0.49	-	1
Jun-25 120.00	8.29	-	-	-	29.82	0.65	-	10
Jun-25 125.00	5.43	-	-	-	28.66	0.51	-	4
Jun-25 130.00	3.36	-	-	-	28.13	0.37	-	2
Jun-25 135.00	1.91	-	-	-	27.61	0.25	-	10
Jun-25 150.00	0.20	-	-	-	26.04	0.04	-	1
Sep-25 105.00	20.79	-	-	-	32.12	0.88	-	1
Sep-25 110.00	16.71	-	-	-	31.12	0.81	-	126
Sep-25 125.00	6.96	-	-	-	28.20	0.50	-	6
Sep-25 145.00	1.50	-	-	-	26.70	0.16	-	5
Dec-25 115.00	14.43	-	-	-	29.36	0.67	-	1
Dec-25 125.00	8.96	-	-	-	27.83	0.50	-	1
Dec-25 135.00	5.35	-	-	-	27.27	0.34	-	1
Dec-25 140.00	4.14	-	-	-	26.99	0.28	-	4
Dec-25 145.00	3.08	-	-	-	26.71	0.23	-	3
Mar-26 120.00	12.89	-	-	-	27.49	0.57	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 105.00	0.11	-	-	-	36.87	-0.03	-	2
May-25 110.00	0.32	-	-	-	35.21	-0.07	-	2
May-25 115.00	0.87	-	-	-	33.54	-0.16	-	2
Jun-25 82.00	0.01	-	-	-	38.62	-	-	26
Jun-25 94.00	0.12	-	-	-	35.53	-0.02	-	1
Jun-25 98.00	0.23	-	-	-	34.50	-0.03	-	10
Jun-25 105.00	0.64	-	-	-	32.70	-0.08	-	5
Jun-25 115.00	2.12	-	-	-	30.12	-0.23	-	5
Sep-25 82.00	0.36	-	-	-	34.57	-0.03	-	188
Sep-25 94.00	1.23	-	-	-	32.16	-0.10	-	5
Sep-25 100.00	2.07	-	-	-	30.95	-0.15	-	5
Sep-25 120.00	8.28	-	-	-	26.93	-0.47	-	5
Dec-25 82.00	0.88	-	-	-	32.96	-0.06	-	230
Dec-25 100.00	3.46	-	-	-	30.06	-0.19	-	1
Dec-25 105.00	4.65	-	-	-	29.25	-0.25	-	1
Dec-25 115.00	8.07	-	-	-	27.64	-0.38	-	2
Dec-25 130.00	16.03	-	-	-	25.83	-0.62	-	4
Mar-26 82.00	1.31	-	-	-	31.06	-0.07	-	47
Mar-26 110.00	7.36	-	-	-	27.60	-0.32	-	2

	Previous Close	15.90		25/04/25
	ACCIONA ENERGIA Close	16.20		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	-	-	-	-	30.67	-	-	1
Jun-25 16.50	0.61	-	-	-	29.88	0.47	-	10
Sep-25 15.00	1.76	-	-	-	31.21	0.69	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 14.00	0.04	-	-	-	38.90	-0.05	-	5
May-25 15.00	0.15	-	-	-	37.70	-0.18	-	5
May-25 17.50	1.44	-	-	-	36.14	-0.80	-	3
Jun-25 14.00	0.21	-	-	-	34.99	-0.17	-	1
Jun-25 14.50	0.32	-	-	-	34.42	-0.24	-	20
Jun-25 15.00	0.48	-	-	-	33.86	-0.32	-	1
Jun-25 17.00	1.55	-	-	-	32.43	-0.69	-	1
Jun-25 18.50	2.79	-	-	-	32.31	-0.88	-	2
Jun-25 22.00	6.17	-	-	-	32.02	-1.00	-	4
Sep-25 18.50	3.05	-	-	-	30.93	-0.76	-	1
Mar-26 21.00	5.48	-	-	-	29.68	-0.82	-	15

	Previous Close	10.07		25/04/25
	ACERINOX Close	10.15		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.25	0.98	-	-	-	36.75	0.87	-	25
May-25 10.00	0.42	-	-	-	33.63	0.59	-	27
May-25 10.50	0.18	-	-	-	32.43	0.35	-	3
Jun-25 8.50	1.74	-	-	-	35.62	0.91	-	1
Jun-25 8.75	1.52	-	-	-	34.72	0.88	-	5
Jun-25 9.25	1.10	-	-	-	32.93	0.79	-	10
Jun-25 9.50	0.91	-	-	-	32.04	0.73	-	11
Jun-25 9.75	0.73	-	-	-	31.14	0.66	-	5
Jun-25 10.00	0.58	0.61	0.61	0.61	30.25	0.58	10	114
Jun-25 10.50	0.33	0.29	0.29	0.29	29.22	0.42	10	151
Jun-25 11.00	0.18	-	-	-	28.51	0.26	-	6
Jun-25 11.50	0.08	-	-	-	27.80	0.14	-	35
Jun-25 12.00	0.03	-	-	-	27.10	0.07	-	2
Jun-25 12.50	0.01	-	-	-	26.39	0.03	-	1
Jun-25 13.50	-	-	-	-	24.98	-	-	3
Jul-25 11.50	0.12	0.10	0.10	0.10	26.87	0.18	1	1
Sep-25 9.50	1.05	-	-	-	30.41	0.69	-	2
Sep-25 9.75	0.88	-	-	-	29.64	0.63	-	25
Sep-25 10.00	0.74	-	-	-	28.88	0.57	-	155
Sep-25 10.50	0.50	-	-	-	28.04	0.44	-	9
Sep-25 11.00	0.33	-	-	-	27.50	0.33	-	11
Sep-25 12.00	0.12	-	-	-	26.42	0.15	-	4
Dec-25 9.00	1.54	-	-	-	31.63	0.73	-	2
Dec-25 9.50	1.21	-	-	-	30.23	0.65	-	25
Dec-25 9.75	1.05	-	-	-	29.54	0.60	-	25
Dec-25 10.00	0.91	-	-	-	28.84	0.55	-	2
Dec-25 10.50	0.68	-	-	-	28.10	0.46	-	10
Dec-25 11.50	0.37	-	-	-	27.18	0.30	-	3
Dec-25 12.00	0.25	-	-	-	26.72	0.23	-	50
Dec-25 12.50	0.17	-	-	-	26.26	0.17	-	1
Dec-25 14.00	0.04	-	-	-	24.88	0.06	-	45
Mar-26 8.75	1.78	-	-	-	32.70	0.75	-	30
Mar-26 10.00	1.01	-	-	-	29.41	0.55	-	3
Mar-26 10.50	0.78	-	-	-	28.71	0.47	-	41
Mar-26 11.00	0.60	-	-	-	28.27	0.39	-	1
Jun-26 11.50	0.59	-	-	-	28.85	0.35	-	25
Jun-26 12.50	0.36	-	-	-	27.93	0.25	-	25
Dec-26 9.00	1.84	-	-	-	33.44	0.67	-	50
Dec-26 9.25	1.69	-	-	-	32.92	0.64	-	3
Dec-26 9.50	1.56	-	-	-	32.40	0.61	-	7
Dec-26 9.75	1.44	-	-	-	31.89	0.58	-	2
Jun-27 9.00	1.90	-	-	-	33.32	0.67	-	75
Jun-27 9.50	1.64	-	-	-	32.48	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.75	0.01	-	-	-	35.73	-0.04	-	1
May-25 9.00	0.03	-	-	-	34.69	-0.07	-	3
May-25 9.50	0.08	-	-	-	32.60	-0.18	-	1
May-25 9.75	0.14	-	-	-	31.56	-0.28	-	1
May-25 10.50	0.49	-	-	-	29.32	-0.67	-	2
May-25 11.00	0.88	-	-	-	28.49	-0.88	-	12
Jun-25 6.50	-	-	-	-	42.59	-	-	1
Jun-25 7.75	0.02	-	-	-	38.11	-0.03	-	1
Jun-25 8.25	0.04	-	-	-	36.32	-0.06	-	43
Jun-25 8.75	0.09	-	-	-	34.53	-0.12	-	80
Jun-25 9.00	0.12	-	-	-	33.64	-0.16	-	93
Jun-25 9.25	0.17	-	-	-	32.74	-0.21	-	3
Jun-25 9.50	0.22	-	-	-	31.85	-0.27	-	17
Jun-25 9.75	0.30	-	-	-	30.95	-0.34	-	416
Jun-25 10.00	0.39	-	-	-	30.06	-0.42	-	22
Jun-25 10.50	0.65	-	-	-	29.03	-0.59	-	14
Jun-25 11.00	0.99	-	-	-	28.32	-0.74	-	13
Sep-25 8.25	0.20	-	-	-	33.29	-0.16	-	15
Sep-25 8.50	0.25	-	-	-	32.53	-0.20	-	104
Sep-25 8.75	0.31	-	-	-	31.77	-0.24	-	40
Sep-25 9.00	0.38	-	-	-	31.00	-0.28	-	10
Sep-25 9.25	0.45	-	-	-	30.24	-0.33	-	261
Sep-25 9.50	0.54	-	-	-	29.48	-0.38	-	121
Sep-25 10.00	0.75	0.70	0.70	0.70	27.95	-0.49	20	39
Sep-25 10.50	1.04	-	-	-	27.11	-0.60	-	10
Sep-25 11.00	1.38	-	-	-	26.57	-0.71	-	3
Sep-25 13.50	3.61	-	-	-	23.86	-0.98	-	1
Dec-25 8.00	0.25	-	-	-	31.69	-0.16	-	1
Dec-25 8.50	0.35	-	-	-	30.30	-0.22	-	33
Dec-25 9.00	0.49	-	-	-	28.90	-0.29	-	46
Dec-25 9.25	0.56	-	-	-	28.20	-0.33	-	3
Dec-25 11.00	1.47	-	-	-	24.91	-0.67	-	27
Mar-26 7.00	0.19	-	-	-	32.37	-0.12	-	150
Mar-26 7.25	0.23	-	-	-	31.71	-0.14	-	150
Mar-26 7.50	0.27	-	-	-	31.05	-0.16	-	150
Mar-26 7.75	0.32	-	-	-	30.40	-0.18	-	150
Mar-26 8.50	0.50	-	-	-	28.42	-0.27	-	10
Mar-26 8.75	0.57	-	-	-	27.77	-0.31	-	1
Mar-26 9.00	0.66	-	-	-	27.11	-0.34	-	30
Mar-26 9.25	0.75	-	-	-	26.45	-0.38	-	23
Jun-27 8.75	0.93	-	-	-	22.14	-0.38	-	1

	Previous Close	53.00		25/04/25
	ACS Close	53.75		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 47.00	6.91	7.06	7.06	7.06	35.10	0.95	3	3
May-25 54.00	1.33	-	-	-	27.36	0.49	-	17
May-25 56.00	0.60	0.61	0.61	0.49	27.08	0.28	2	53
May-25 58.00	0.22	-	-	-	26.79	0.13	-	1
May-25 60.00	0.06	-	-	-	26.51	0.05	-	1
May-25 62.00	0.01	-	-	-	26.22	0.01	-	1
Jun-25 34.00	19.87	-	-	-	42.44	1.00	-	1
Jun-25 37.00	16.89	-	-	-	39.86	0.99	-	30
Jun-25 40.00	13.94	-	-	-	37.27	0.98	-	3
Jun-25 42.00	11.99	-	-	-	35.55	0.97	-	25
Jun-25 43.00	11.03	-	-	-	34.69	0.96	-	25
Jun-25 45.00	9.14	-	-	-	32.96	0.93	-	1
Jun-25 46.00	8.22	-	-	-	32.10	0.91	-	50
Jun-25 48.00	6.45	-	-	-	30.38	0.85	-	1
Jun-25 50.00	4.80	-	-	-	28.65	0.77	-	1
Jun-25 54.00	2.12	-	-	-	25.40	0.52	-	26
Jun-25 56.00	1.31	-	-	-	25.27	0.37	-	27
Sep-25 36.00	17.92	-	-	-	37.85	0.99	-	25
Sep-25 45.00	9.43	-	-	-	31.76	0.88	-	1
Sep-25 46.00	8.58	-	-	-	31.09	0.85	-	51
Sep-25 47.00	7.74	-	-	-	30.41	0.82	-	2
Sep-25 48.00	6.93	-	-	-	29.74	0.79	-	2
Sep-25 49.00	6.16	-	-	-	29.06	0.75	-	1
Sep-25 50.00	5.42	-	-	-	28.38	0.71	-	3
Sep-25 52.00	4.07	-	-	-	27.03	0.61	-	1
Sep-25 54.00	2.95	-	-	-	25.84	0.51	-	27
Sep-25 56.00	2.15	-	-	-	25.72	0.40	-	31
Sep-25 58.00	1.53	-	-	-	25.61	0.31	-	75
Sep-25 60.00	1.06	-	-	-	25.50	0.24	-	26
Sep-25 66.00	0.32	0.20	0.20	0.20	25.17	0.09	1	1
Dec-25 18.00	35.81	-	-	-	46.95	1.00	-	2
Dec-25 31.00	22.87	-	-	-	39.21	1.00	-	3
Dec-25 33.00	20.89	-	-	-	38.02	0.99	-	3
Dec-25 35.00	18.94	-	-	-	36.83	0.98	-	25
Dec-25 36.00	17.97	-	-	-	36.24	0.98	-	25
Dec-25 37.00	17.00	-	-	-	35.64	0.97	-	25
Dec-25 38.00	16.05	-	-	-	35.05	0.96	-	25
Dec-25 39.00	15.12	-	-	-	34.45	0.95	-	25
Dec-25 40.00	14.20	-	-	-	33.86	0.93	-	31
Dec-25 41.00	13.27	-	-	-	33.26	0.92	-	26
Dec-25 43.00	11.53	-	-	-	32.07	0.87	-	1
Dec-25 44.00	10.67	-	-	-	31.47	0.85	-	3
Dec-25 46.00	9.06	-	-	-	30.28	0.80	-	1
Dec-25 48.00	7.53	-	-	-	29.09	0.73	-	1
Dec-25 49.00	6.82	-	-	-	28.50	0.70	-	1
Dec-25 50.00	6.16	-	-	-	27.90	0.66	-	2
Dec-25 52.00	4.87	-	-	-	26.71	0.58	-	1
Dec-25 54.00	3.82	-	-	-	25.66	0.50	-	4
Dec-25 56.00	3.03	-	-	-	25.54	0.43	-	3
Dec-25 58.00	2.37	-	-	-	25.43	0.36	-	1
Dec-25 68.00	0.60	-	-	-	24.87	0.12	-	25
Dec-25 70.00	0.43	-	-	-	24.76	0.09	-	75
Dec-25 72.00	0.31	-	-	-	24.65	0.07	-	25
Mar-26 35.00	18.95	-	-	-	35.16	0.98	-	25
Mar-26 36.00	18.00	-	-	-	34.63	0.97	-	25
Mar-26 37.00	17.06	-	-	-	34.09	0.96	-	25
Mar-26 38.00	16.11	-	-	-	33.56	0.94	-	25
Mar-26 39.00	15.20	-	-	-	33.03	0.93	-	25
Mar-26 41.00	13.43	-	-	-	31.96	0.89	-	10
Mar-26 48.00	7.93	-	-	-	28.23	0.71	-	25
Mar-26 49.00	7.27	-	-	-	27.69	0.67	-	25
Mar-26 52.00	5.39	-	-	-	26.09	0.58	-	25
Mar-26 54.00	4.35	-	-	-	25.14	0.51	-	27
Mar-26 56.00	3.55	-	-	-	24.95	0.44	-	25
Mar-26 70.00	0.64	-	-	-	23.65	0.12	-	25
Mar-26 72.00	0.48	-	-	-	23.46	0.10	-	50
Jun-26 56.00	4.15	-	-	-	24.86	0.46	-	1
Sep-26 52.00	6.09	-	-	-	25.67	0.57	-	2
Sep-26 56.00	4.27	-	-	-	24.65	0.46	-	25
Sep-26 58.00	3.58	-	-	-	24.44	0.41	-	1
Mar-27 56.00	4.96	-	-	-	24.43	0.47	-	25
Jun-27 28.00	25.83	-	-	-	34.67	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 43.00	0.03	0.15	0.15	0.15	42.87	-0.01	1	-
May-25 45.00	0.06	-	-	-	40.58	-0.03	-	1
May-25 49.00	0.32	-	-	-	36.02	-0.13	-	2
May-25 50.00	0.45	-	-	-	34.88	-0.18	-	1
May-25 52.00	0.92	0.90	0.90	0.90	32.60	-0.32	1	2
May-25 54.00	1.69	-	-	-	30.56	-0.51	-	21
May-25 56.00	2.92	3.29	3.29	3.29	30.28	-0.70	3	-
Jun-25 28.00	-	-	-	-	49.14	-	-	30
Jun-25 30.00	-	-	-	-	47.41	-	-	11
Jun-25 31.00	-	-	-	-	46.55	-	-	25
Jun-25 34.00	0.01	-	-	-	43.96	-	-	2
Jun-25 36.00	0.02	-	-	-	42.24	-0.01	-	10
Jun-25 38.00	0.04	-	-	-	40.52	-0.01	-	50
Jun-25 39.00	0.05	-	-	-	39.65	-0.02	-	25
Jun-25 41.00	0.09	-	-	-	37.93	-0.03	-	25
Jun-25 42.00	0.12	-	-	-	37.07	-0.04	-	53
Jun-25 43.00	0.17	-	-	-	36.21	-0.05	-	25
Jun-25 45.00	0.29	-	-	-	34.48	-0.08	-	25
Jun-25 47.00	0.48	-	-	-	32.76	-0.13	-	5
Jun-25 48.00	0.61	-	-	-	31.90	-0.16	-	6
Jun-25 49.00	0.78	-	-	-	31.03	-0.20	-	25
Jun-25 50.00	0.98	-	-	-	30.17	-0.24	-	25
Jun-25 52.00	1.52	-	-	-	28.45	-0.35	-	27
Jun-25 56.00	3.51	3.38	3.38	3.38	26.79	-0.62	3	3
Sep-25 27.00	0.02	-	-	-	42.98	-	-	1
Sep-25 33.00	0.12	-	-	-	38.93	-0.02	-	35
Sep-25 34.00	0.15	-	-	-	38.25	-0.03	-	25
Sep-25 35.00	0.19	-	-	-	37.57	-0.03	-	100
Sep-25 36.00	0.24	-	-	-	36.90	-0.04	-	25
Sep-25 37.00	0.29	-	-	-	36.22	-0.05	-	1
Sep-25 39.00	0.43	-	-	-	34.87	-0.07	-	27
Sep-25 45.00	1.19	-	-	-	30.81	-0.19	-	75
Sep-25 46.00	1.38	-	-	-	30.14	-0.22	-	55
Sep-25 47.00	1.59	-	-	-	29.46	-0.25	-	2
Sep-25 48.00	1.87	-	-	-	28.79	-0.28	-	25
Sep-25 49.00	2.15	-	-	-	28.11	-0.32	-	50
Sep-25 52.00	3.22	3.52	3.52	3.52	26.08	-0.45	1	1
Dec-25 25.00	0.06	-	-	-	41.51	-0.01	-	20
Dec-25 28.00	0.11	-	-	-	39.72	-0.02	-	25
Dec-25 29.00	0.14	-	-	-	39.12	-0.02	-	25
Dec-25 30.00	0.17	-	-	-	38.53	-0.02	-	25
Dec-25 31.00	0.20	-	-	-	37.93	-0.03	-	26
Dec-25 32.00	0.26	-	-	-	37.34	-0.04	-	27
Dec-25 33.00	0.31	-	-	-	36.74	-0.04	-	25
Dec-25 34.00	0.36	-	-	-	36.15	-0.05	-	25
Dec-25 35.00	0.43	-	-	-	35.55	-0.06	-	25
Dec-25 36.00	0.51	-	-	-	34.96	-0.07	-	25
Dec-25 37.00	0.60	-	-	-	34.36	-0.08	-	25
Dec-25 38.00	0.68	-	-	-	33.77	-0.09	-	27
Dec-25 42.00	1.20	-	-	-	31.39	-0.15	-	1
Dec-25 43.00	1.39	-	-	-	30.79	-0.18	-	50
Dec-25 44.00	1.59	-	-	-	30.19	-0.20	-	27
Dec-25 46.00	2.01	-	-	-	29.00	-0.25	-	30
Dec-25 47.00	2.29	-	-	-	28.41	-0.27	-	200
Dec-25 48.00	2.56	-	-	-	27.81	-0.30	-	56
Dec-25 49.00	2.84	-	-	-	27.22	-0.33	-	25
Dec-25 50.00	3.21	-	-	-	26.62	-0.37	-	1
Mar-26 28.00	0.21	-	-	-	37.60	-0.03	-	25
Mar-26 29.00	0.26	-	-	-	37.07	-0.03	-	25
Mar-26 31.00	0.37	-	-	-	36.00	-0.04	-	25
Mar-26 32.00	0.43	-	-	-	35.47	-0.05	-	25
Mar-26 33.00	0.51	-	-	-	34.94	-0.06	-	25
Mar-26 34.00	0.60	-	-	-	34.40	-0.07	-	25
Mar-26 39.00	1.18	-	-	-	31.74	-0.13	-	40
Mar-26 44.00	2.09	-	-	-	29.07	-0.22	-	38
Mar-26 45.00	2.36	-	-	-	28.54	-0.24	-	25
Mar-26 46.00	2.63	-	-	-	28.00	-0.27	-	50
Mar-26 47.00	2.90	-	-	-	27.47	-0.29	-	3
Mar-26 54.00	5.62	-	-	-	23.85	-0.51	-	1
Jun-26 30.00	0.38	-	-	-	34.06	-0.04	-	25
Jun-26 31.00	0.43	-	-	-	33.57	-0.05	-	25
Jun-26 34.00	0.69	-	-	-	32.12	-0.07	-	10
Jun-26 41.00	1.67	-	-	-	28.74	-0.17	-	25
Jun-26 42.00	1.87	-	-	-	28.25	-0.19	-	25
Jun-26 43.00	2.06	-	-	-	27.77	-0.21	-	25
Jun-26 44.00	2.29	-	-	-	27.29	-0.23	-	25
Jun-26 45.00	2.56	-	-	-	26.80	-0.25	-	25
Sep-26 50.00	4.83	-	-	-	22.99	-0.42	-	25
Sep-26 52.00	5.75	-	-	-	22.10	-0.48	-	50
Sep-26 54.00	6.73	-	-	-	21.29	-0.54	-	50
Sep-26 56.00	8.00	-	-	-	21.08	-0.60	-	50
Dec-26 23.00	0.19	-	-	-	34.34	-0.02	-	201
Dec-26 24.00	0.23	-	-	-	33.90	-0.02	-	25
Dec-26 25.00	0.29	-	-	-	33.47	-0.03	-	25
Dec-26 27.00	0.40	-	-	-	32.60	-0.04	-	25
Dec-26 28.00	0.47	-	-	-	32.17	-0.05	-	75
Dec-26 29.00	0.56	-	-	-	31.73	-0.05	-	75
Dec-26 30.00	0.65	-	-	-	31.30	-0.06	-	17
Dec-26 33.00	0.96	-	-	-	30.00	-0.09	-	6
Dec-26 34.00	1.10	-	-	-	29.56	-0.10	-	25
Dec-26 35.00	1.24	-	-	-	29.13	-0.11	-	200
Jun-27 22.00	0.23	-	-	-	32.78	-0.02	-	360
Jun-27 24.00	0.35	-	-	-	32.00	-0.03	-	85
Jun-27 28.00	0.66	-	-	-	30.44	-0.06	-	2
Jun-27 33.00	1.25	-	-	-	28.49	-0.10	-	2

	Previous Close	215.40		25/04/25
	AENA Close	216.00		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 220.00	3.08	-	-	-	22.38	0.39	-	10
May-25 230.00	0.67	-	-	-	21.52	0.12	-	5
May-25 240.00	0.07	-	-	-	20.66	0.02	-	1
Jun-25 220.00	6.54	-	-	-	23.47	0.45	-	5
Jun-25 230.00	2.88	-	-	-	22.09	0.26	-	28
Jun-25 240.00	0.95	0.97	0.97	0.97	20.70	0.11	5	10
Sep-25 200.00	24.61	-	-	-	26.57	0.72	-	5
Sep-25 210.00	17.66	-	-	-	24.79	0.62	-	5
Sep-25 230.00	7.50	-	-	-	22.26	0.38	-	20
Sep-25 240.00	4.28	-	-	-	21.21	0.26	-	15
Dec-25 210.00	21.21	-	-	-	24.06	0.62	-	1
Dec-25 220.00	15.50	-	-	-	22.91	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 185.00	0.08	-	-	-	30.20	-0.01	-	1
May-25 190.00	0.18	-	-	-	29.11	-0.03	-	10
May-25 200.00	0.75	-	-	-	26.93	-0.11	-	43
Jun-25 155.00	0.07	-	-	-	35.77	-0.01	-	1
Jun-25 160.00	0.11	-	-	-	34.61	-0.01	-	1
Jun-25 180.00	0.58	-	-	-	29.98	-0.05	-	5
Jun-25 185.00	0.84	-	-	-	28.83	-0.07	-	1
Jun-25 195.00	1.77	-	-	-	26.51	-0.14	-	9
Jun-25 230.00	15.60	-	-	-	19.71	-0.78	-	5
Sep-25 130.00	0.22	-	-	-	37.62	-0.01	-	1
Sep-25 185.00	3.44	-	-	-	27.86	-0.16	-	5
Sep-25 190.00	4.30	-	-	-	26.97	-0.19	-	5
Sep-25 195.00	5.21	-	-	-	26.09	-0.23	-	10
Sep-25 210.00	9.32	-	-	-	23.42	-0.38	-	5
Sep-25 230.00	19.19	-	-	-	20.89	-0.65	-	5
Dec-25 155.00	1.85	-	-	-	31.10	-0.07	-	5
Dec-25 200.00	9.00	-	-	-	24.57	-0.30	-	5
Mar-26 200.00	10.92	-	-	-	23.98	-0.31	-	5

	Previous Close	9.55		25/04/25
	ALMIRALL Close	9.66		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.61	-	-	-	28.21	0.69	-	36
Jun-25 9.50	0.46	-	-	-	28.17	0.59	-	37
Jun-25 10.00	0.24	-	-	-	27.83	0.38	-	11
Sep-25 10.50	0.31	-	-	-	26.79	0.32	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.30	-	-	-	28.05	-0.38	-	2

	Previous Close	69.38		25/04/25
	AMADEUS Close	70.00		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 56.00	14.09	-	-	-	40.87	0.99	-	25
May-25 68.00	3.11	-	-	-	28.24	0.68	-	21
May-25 72.00	0.97	-	-	-	25.73	0.34	-	35
May-25 76.00	0.18	-	-	-	24.91	0.09	-	25
May-25 80.00	0.02	-	-	-	24.09	0.01	-	25
Jun-25 52.00	18.32	-	-	-	42.70	0.97	-	25
Jun-25 56.00	14.48	-	-	-	38.74	0.94	-	3
Jun-25 60.00	10.75	-	-	-	34.77	0.89	-	7
Jun-25 62.00	8.97	-	-	-	32.79	0.85	-	8
Jun-25 64.00	7.26	-	-	-	30.81	0.80	-	3
Jun-25 66.00	5.64	-	-	-	28.83	0.73	-	9
Jun-25 68.00	4.15	-	-	-	26.85	0.64	-	2
Jun-25 70.00	2.84	-	-	-	24.87	0.53	-	2
Jun-25 72.00	1.94	-	-	-	24.56	0.42	-	54
Jun-25 74.00	1.26	-	-	-	24.24	0.31	-	64
Jun-25 76.00	0.77	-	-	-	23.93	0.21	-	58
Jun-25 78.00	0.44	-	-	-	23.61	0.14	-	25
Jun-25 80.00	0.24	-	-	-	23.30	0.08	-	75
Jun-25 82.00	0.12	-	-	-	22.98	0.05	-	1
Jun-25 84.00	0.06	-	-	-	22.67	0.02	-	5
Sep-25 49.00	21.53	-	-	-	41.03	0.95	-	25
Sep-25 52.00	18.70	-	-	-	38.67	0.93	-	25
Sep-25 62.00	9.92	-	-	-	30.82	0.77	-	32
Sep-25 64.00	8.36	-	-	-	29.24	0.72	-	50
Sep-25 66.00	6.85	-	-	-	27.67	0.67	-	31
Sep-25 68.00	5.48	-	-	-	26.10	0.60	-	75
Sep-25 70.00	4.21	-	-	-	24.53	0.53	-	26
Sep-25 74.00	2.55	-	-	-	23.90	0.38	-	101
Sep-25 76.00	1.91	1.89	1.89	1.89	23.59	0.31	25	152
Sep-25 78.00	1.40	-	-	-	23.27	0.25	-	100
Sep-25 80.00	1.02	-	-	-	22.96	0.19	-	150
Sep-25 82.00	0.70	-	-	-	22.64	0.14	-	100
Sep-25 84.00	0.48	-	-	-	22.33	0.11	-	35
Dec-25 64.00	9.34	-	-	-	27.66	0.70	-	35
Dec-25 72.00	4.40	-	-	-	23.49	0.48	-	25
Dec-25 76.00	2.91	-	-	-	22.98	0.36	-	76
Dec-25 78.00	2.32	-	-	-	22.72	0.31	-	75
Dec-25 80.00	1.81	-	-	-	22.46	0.26	-	58
Dec-25 82.00	1.42	-	-	-	22.21	0.21	-	175
Dec-25 84.00	1.07	-	-	-	21.95	0.17	-	86
Dec-25 86.00	0.81	-	-	-	21.69	0.14	-	80
Dec-25 88.00	0.58	0.63	0.63	0.63	21.44	0.11	25	75
Mar-26 49.00	22.00	-	-	-	34.44	0.91	-	50
Mar-26 50.00	21.13	-	-	-	33.94	0.90	-	100
Mar-26 88.00	1.04	1.12	1.12	1.12	21.73	0.15	25	25
Jun-26 64.00	10.67	-	-	-	26.45	0.68	-	1
Jun-26 80.00	3.21	-	-	-	22.55	0.33	-	1
Dec-26 58.00	15.86	-	-	-	28.66	0.76	-	25
Dec-26 64.00	11.85	-	-	-	26.63	0.67	-	25
Dec-26 66.00	10.60	-	-	-	25.95	0.63	-	25
Dec-26 72.00	7.42	-	-	-	24.31	0.52	-	25
Jun-27 52.00	20.80	-	-	-	29.79	0.82	-	25
Jun-27 58.00	16.56	-	-	-	27.96	0.75	-	25
Jun-27 62.00	13.95	-	-	-	26.74	0.69	-	50
Jun-27 66.00	11.49	-	-	-	25.52	0.63	-	25
Jun-27 68.00	10.36	-	-	-	24.91	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 54.00	0.02	-	-	-	45.08	-0.01	-	3
May-25 56.00	0.03	-	-	-	42.97	-0.01	-	3
May-25 58.00	0.07	-	-	-	40.87	-0.02	-	3
May-25 62.00	0.22	-	-	-	36.66	-0.08	-	1
May-25 74.00	4.47	-	-	-	27.42	-0.79	-	1
May-25 78.00	8.04	-	-	-	26.60	-0.96	-	25
May-25 80.00	10.00	-	-	-	26.19	-0.99	-	25
Jun-25 39.00	0.01	-	-	-	55.07	-	-	34
Jun-25 40.00	0.01	-	-	-	54.08	-	-	25
Jun-25 41.00	0.02	-	-	-	53.09	-	-	25
Jun-25 44.00	0.03	-	-	-	50.12	-0.01	-	25
Jun-25 45.00	0.04	-	-	-	49.13	-0.01	-	25
Jun-25 46.00	0.05	-	-	-	48.14	-0.01	-	28
Jun-25 47.00	0.06	-	-	-	47.15	-0.01	-	25
Jun-25 48.00	0.07	-	-	-	46.16	-0.01	-	30
Jun-25 50.00	0.10	-	-	-	44.18	-0.02	-	26
Jun-25 52.00	0.14	-	-	-	42.20	-0.03	-	25
Jun-25 54.00	0.20	-	-	-	40.22	-0.04	-	32
Jun-25 58.00	0.38	-	-	-	36.26	-0.08	-	50
Jun-25 60.00	0.52	-	-	-	34.27	-0.11	-	51
Jun-25 62.00	0.73	-	-	-	32.29	-0.15	-	32
Jun-25 64.00	1.01	-	-	-	30.31	-0.20	-	51
Jun-25 66.00	1.37	-	-	-	28.33	-0.27	-	350
Jun-25 68.00	1.88	-	-	-	26.35	-0.36	-	180
Jun-25 70.00	2.57	-	-	-	24.37	-0.47	-	40
Jun-25 72.00	3.67	-	-	-	24.06	-0.59	-	25
Jun-25 74.00	5.00	-	-	-	23.74	-0.70	-	25
Sep-25 43.00	0.24	-	-	-	43.66	-0.03	-	25
Sep-25 44.00	0.29	-	-	-	42.88	-0.03	-	25
Sep-25 48.00	0.45	-	-	-	39.74	-0.05	-	25
Sep-25 49.00	0.50	-	-	-	38.95	-0.06	-	25
Sep-25 50.00	0.57	-	-	-	38.16	-0.07	-	3
Sep-25 52.00	0.70	-	-	-	36.59	-0.09	-	1,000
Sep-25 56.00	1.07	-	-	-	33.45	-0.13	-	50
Sep-25 58.00	1.28	-	-	-	31.88	-0.16	-	25
Sep-25 60.00	1.59	-	-	-	30.31	-0.19	-	1
Sep-25 62.00	1.90	-	-	-	28.74	-0.23	-	235
Sep-25 64.00	2.34	-	-	-	27.16	-0.29	-	75
Sep-25 66.00	2.81	-	-	-	25.59	-0.34	-	151
Sep-25 68.00	3.45	-	-	-	24.02	-0.41	-	175
Sep-25 70.00	4.19	-	-	-	22.45	-0.49	-	50
Dec-25 39.00	0.32	-	-	-	42.39	-0.03	-	25
Dec-25 40.00	0.37	-	-	-	41.74	-0.03	-	25
Dec-25 44.00	0.54	-	-	-	39.13	-0.05	-	25
Dec-25 45.00	0.61	-	-	-	38.48	-0.06	-	27
Dec-25 46.00	0.69	-	-	-	37.83	-0.06	-	25
Dec-25 47.00	0.76	-	-	-	37.17	-0.07	-	25
Dec-25 48.00	0.83	-	-	-	36.52	-0.08	-	50
Dec-25 49.00	0.90	-	-	-	35.87	-0.09	-	25
Dec-25 50.00	0.97	-	-	-	35.22	-0.09	-	501
Dec-25 52.00	1.19	-	-	-	33.91	-0.11	-	25
Dec-25 54.00	1.41	-	-	-	32.61	-0.13	-	25
Dec-25 56.00	1.65	-	-	-	31.30	-0.16	-	50
Dec-25 58.00	1.97	-	-	-	30.00	-0.19	-	125
Dec-25 60.00	2.29	-	-	-	28.69	-0.22	-	185
Dec-25 62.00	2.71	-	-	-	27.39	-0.26	-	90
Dec-25 64.00	3.17	-	-	-	26.08	-0.30	-	75
Dec-25 66.00	3.71	-	-	-	24.78	-0.35	-	75
Dec-25 68.00	4.34	-	-	-	23.47	-0.41	-	25
Dec-25 70.00	5.07	-	-	-	22.17	-0.48	-	26
Dec-25 72.00	6.15	-	-	-	21.91	-0.54	-	1
Dec-25 74.00	7.38	-	-	-	21.66	-0.61	-	1
Mar-26 44.00	0.68	-	-	-	34.61	-0.06	-	1
Mar-26 46.00	0.83	-	-	-	33.62	-0.07	-	25
Mar-26 50.00	1.22	-	-	-	31.63	-0.11	-	1
Jun-26 50.00	1.47	-	-	-	30.15	-0.12	-	28
Jun-26 52.00	1.71	-	-	-	29.29	-0.14	-	27
Jun-26 60.00	3.26	-	-	-	25.87	-0.25	-	43
Jun-26 62.00	3.76	-	-	-	25.01	-0.29	-	49
Jun-26 64.00	4.30	-	-	-	24.15	-0.32	-	28
Sep-26 64.00	5.05	-	-	-	23.67	-0.34	-	25
Sep-26 66.00	5.74	-	-	-	22.93	-0.38	-	25
Sep-26 68.00	6.48	-	-	-	22.18	-0.43	-	25
Sep-26 70.00	7.36	-	-	-	21.44	-0.47	-	25
Dec-26 62.00	4.82	-	-	-	24.18	-0.31	-	2
Dec-26 68.00	6.98	-	-	-	22.16	-0.42	-	1
Jun-27 44.00	1.58	-	-	-	28.62	-0.10	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.40	-	-	-	23.27	0.24	-	2

	Previous Close	25.54		25/04/25
	ARCELORMITTAL Close	25.93		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	4.05	-	-	-	49.30	0.93	-	1
May-25 24.00	2.34	-	-	-	46.54	0.78	-	1
May-25 25.00	1.62	-	-	-	45.17	0.66	-	20
May-25 33.00	-	-	-	-	38.44	-	-	3
May-25 34.00	-	-	-	-	37.67	-	-	1
Jun-25 24.00	2.70	-	-	-	42.01	0.71	-	40
Jun-25 25.00	2.06	-	-	-	40.75	0.61	-	111
Jun-25 28.00	0.76	-	-	-	38.83	0.32	-	4
Jun-25 29.00	0.52	-	-	-	38.47	0.24	-	5
Jun-25 30.00	0.35	-	-	-	38.12	0.18	-	5
Jun-25 31.00	0.22	-	-	-	37.76	0.12	-	1
Jun-25 33.00	0.08	-	-	-	37.04	0.05	-	4
Jun-25 39.00	-	-	-	-	34.88	-	-	5
Jul-25 27.00	1.42	-	-	-	38.55	0.44	-	1
Jul-25 29.00	0.82	-	-	-	38.30	0.30	-	4
Sep-25 21.00	5.76	-	-	-	44.47	0.81	-	2
Sep-25 26.00	2.50	-	-	-	38.73	0.54	-	5
Sep-25 28.00	1.65	-	-	-	37.44	0.42	-	16
Sep-25 29.00	1.31	-	-	-	36.80	0.36	-	5
Sep-25 30.00	1.02	-	-	-	36.15	0.30	-	10
Sep-25 31.00	0.77	-	-	-	35.51	0.25	-	1
Sep-25 33.00	0.42	-	-	-	34.23	0.16	-	2
Dec-25 20.00	6.91	-	-	-	43.58	0.82	-	1
Dec-25 21.00	6.15	-	-	-	42.61	0.79	-	2
Dec-25 24.00	4.18	-	-	-	39.68	0.66	-	13
Dec-25 25.00	3.59	-	-	-	38.70	0.61	-	2
Dec-25 27.00	2.64	-	-	-	37.46	0.51	-	10
Dec-25 28.00	2.23	-	-	-	37.15	0.46	-	9
Dec-25 31.00	1.35	-	-	-	36.23	0.32	-	1
Dec-25 32.00	1.12	-	-	-	35.92	0.28	-	50
Dec-25 34.00	0.76	-	-	-	35.30	0.21	-	1
Mar-26 25.00	4.08	-	-	-	38.06	0.61	-	1
Jun-29 24.00	7.28	-	-	-	34.09	0.68	-	1
Dec-29 30.00	5.62	-	-	-	33.59	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	0.06	-	-	-	51.65	-0.04	-	8
May-25 22.00	0.13	-	-	-	50.28	-0.09	-	11
May-25 25.00	0.80	0.77	0.77	0.77	46.15	-0.38	1	1
May-25 26.00	1.26	-	-	-	44.82	-0.52	-	12
Jun-25 18.50	0.07	-	-	-	49.25	-0.03	-	12
Jun-25 20.00	0.17	-	-	-	47.36	-0.07	-	12
Jun-25 21.00	0.27	-	-	-	46.10	-0.11	-	1
Jun-25 22.00	0.42	-	-	-	44.84	-0.16	-	134
Jun-25 25.00	1.28	-	-	-	41.06	-0.39	-	8
Jun-25 26.00	1.73	-	-	-	39.86	-0.49	-	1
Jun-25 27.00	2.31	-	-	-	39.50	-0.59	-	23
Jun-25 28.00	2.98	-	-	-	39.14	-0.68	-	2
Sep-25 15.50	0.15	-	-	-	50.55	-0.04	-	4
Sep-25 19.00	0.50	-	-	-	46.50	-0.12	-	5
Sep-25 20.00	0.66	-	-	-	45.34	-0.15	-	1
Sep-25 23.00	1.40	-	-	-	41.87	-0.28	-	4
Sep-25 24.00	1.73	-	-	-	40.71	-0.34	-	6
Sep-25 25.00	2.13	-	-	-	39.56	-0.40	-	3
Sep-25 26.00	2.58	-	-	-	38.44	-0.46	-	7
Dec-25 15.50	0.34	-	-	-	47.70	-0.07	-	5
Dec-25 16.50	0.44	-	-	-	46.72	-0.08	-	2
Dec-25 19.50	0.97	-	-	-	43.79	-0.17	-	3
Dec-25 20.00	1.09	-	-	-	43.30	-0.19	-	2
Dec-25 22.00	1.64	-	-	-	41.35	-0.26	-	1
Dec-25 23.00	1.95	-	-	-	40.37	-0.30	-	3
Dec-25 25.00	2.75	-	-	-	38.42	-0.40	-	1
Mar-26 15.50	0.47	-	-	-	45.08	-0.08	-	2
Mar-26 24.00	2.76	-	-	-	38.41	-0.35	-	1
Mar-26 25.00	3.18	-	-	-	37.63	-0.40	-	3

	Previous Close	5.38		25/04/25
	ATRESMEDIA Close	5.42		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.25	0.23	-	-	-	23.08	0.73	-	1
Jun-25 4.90	0.55	0.50	0.50	0.50	21.81	0.92	10	-
Sep-25 4.80	0.64	-	-	-	22.15	0.95	-	13
Sep-25 5.25	0.27	-	-	-	20.10	0.69	-	7
Dec-25 3.00	2.43	-	-	-	27.32	1.00	-	1
Dec-25 4.80	0.64	-	-	-	22.34	0.94	-	1
Dec-25 5.00	0.47	-	-	-	21.78	0.84	-	8
Mar-26 5.25	0.32	-	-	-	22.44	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	19.68	-0.01	-	5
Dec-25 4.90	0.30	-	-	-	17.24	-0.51	-	2

	Previous Close	2.57		25/04/25
	B.SABADELL Close	2.62		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.62	-	-	-	41.32	1.00	-	2
May-25 2.40	0.24	-	-	-	40.10	0.83	-	23
May-25 2.80	0.04	-	-	-	38.97	0.26	-	10
Jun-25 2.60	0.17	-	-	-	37.37	0.56	-	2
Jun-25 2.70	0.12	-	-	-	37.09	0.45	-	6
Jun-25 2.90	0.06	-	-	-	36.56	0.27	-	15
Jul-25 2.70	0.16	-	-	-	36.57	0.48	-	1
Sep-25 2.00	0.66	-	-	-	37.73	0.91	-	6
Sep-25 2.70	0.19	-	-	-	35.25	0.50	-	800
Sep-25 3.00	0.09	-	-	-	34.53	0.30	-	5
Sep-25 3.10	0.07	-	-	-	34.28	0.25	-	100
Dec-25 2.60	0.29	-	-	-	35.20	0.56	-	5
Dec-25 2.90	0.17	-	-	-	34.61	0.40	-	13
Dec-25 3.00	0.14	-	-	-	34.42	0.35	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.30	0.01	-	-	-	35.50	-0.06	-	1
May-25 2.50	0.04	-	-	-	34.89	-0.27	-	6
May-25 2.60	0.08	-	-	-	34.59	-0.45	-	3
May-25 2.70	0.13	-	-	-	34.32	-0.63	-	3
May-25 2.80	0.21	-	-	-	34.07	-0.78	-	1
Jun-25 1.00	-	-	-	-	40.84	-	-	4,765
Jun-25 1.10	-	-	-	-	40.50	-	-	2,350
Jun-25 1.20	-	-	-	-	40.15	-	-	1
Jun-25 1.40	-	-	-	-	39.47	-	-	5,248
Jun-25 1.60	-	-	-	-	38.78	-	-	20
Jun-25 1.70	-	-	-	-	38.44	-	-	4
Jun-25 1.80	-	-	-	-	38.09	-	-	31
Jun-25 1.90	-	-	-	-	37.75	-0.01	-	552
Jun-25 2.00	-	-	-	-	37.40	-0.03	-	500
Jun-25 2.20	0.02	-	-	-	36.72	-0.10	-	4
Jun-25 2.40	0.06	-	-	-	36.03	-0.24	-	7
Jun-25 2.50	0.09	-	-	-	35.69	-0.34	-	3
Jun-25 2.70	0.19	-	-	-	35.06	-0.56	-	1
Jun-25 2.90	0.33	-	-	-	34.53	-0.75	-	10
Sep-25 1.80	0.01	-	-	-	35.50	-0.05	-	4
Sep-25 2.40	0.13	-	-	-	33.28	-0.33	-	16
Sep-25 2.50	0.18	-	-	-	32.92	-0.41	-	4
Sep-25 2.60	0.23	-	-	-	32.55	-0.48	-	25
Sep-25 2.80	0.35	-	-	-	32.04	-0.62	-	1
Dec-25 1.60	0.01	-	-	-	33.47	-0.03	-	10,000
Dec-25 2.20	0.10	-	-	-	31.94	-0.23	-	8
Dec-25 2.30	0.13	-	-	-	31.69	-0.28	-	40
Dec-25 2.50	0.22	-	-	-	31.18	-0.40	-	211
Dec-25 2.60	0.27	-	-	-	30.93	-0.47	-	1
Dec-25 2.80	0.39	-	-	-	30.53	-0.59	-	11

	Previous Close	10.17		25/04/25
	BANKINTER Close	10.26		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.75	0.64	-	-	-	33.27	0.75	-	19
May-25 10.00	0.47	0.42	0.42	0.42	32.45	0.65	2	10
May-25 10.50	0.21	-	-	-	31.27	0.40	-	1
Jun-25 8.75	1.61	-	-	-	35.27	0.89	-	2
Jun-25 10.50	0.40	-	-	-	30.15	0.46	-	3
Sep-25 7.75	2.59	-	-	-	34.65	0.93	-	5
Sep-25 10.50	0.63	-	-	-	28.88	0.48	-	100
Sep-25 11.00	0.43	-	-	-	28.07	0.38	-	25
Dec-25 6.75	3.54	-	-	-	34.15	0.98	-	346
Dec-25 7.25	3.07	-	-	-	33.37	0.95	-	322
Dec-25 7.75	2.63	-	-	-	32.59	0.91	-	49
Dec-25 8.00	2.41	-	-	-	32.20	0.88	-	12
Dec-25 8.25	2.21	-	-	-	31.81	0.85	-	2
Dec-25 8.50	2.01	-	-	-	31.42	0.82	-	10
Dec-25 9.00	1.64	1.78	1.78	1.78	30.64	0.75	5	5
Dec-25 9.25	1.47	-	-	-	30.25	0.72	-	3
Dec-25 9.50	1.31	-	-	-	29.86	0.67	-	13
Mar-26 8.50	2.06	-	-	-	30.58	0.80	-	3
Mar-26 11.00	0.69	-	-	-	27.82	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.20	-	-	-	32.76	-0.35	-	1
Jun-25 3.80	-	-	-	-	49.89	-	-	1
Jun-25 6.25	-	-	-	-	42.25	-	-	4
Jun-25 6.50	-	-	-	-	41.47	-	-	1,005
Jun-25 6.75	-	-	-	-	40.69	-	-	3
Jun-25 7.00	-	-	-	-	39.91	-0.01	-	2
Jun-25 7.25	-	-	-	-	39.13	-0.01	-	10
Jun-25 8.25	0.03	-	-	-	36.01	-0.05	-	1
Jun-25 8.75	0.07	-	-	-	34.45	-0.10	-	30
Jun-25 9.25	0.15	-	-	-	32.89	-0.19	-	50
Jun-25 9.50	0.20	-	-	-	32.11	-0.24	-	20
Sep-25 6.00	0.01	-	-	-	36.71	-0.01	-	4
Sep-25 7.50	0.06	-	-	-	33.49	-0.06	-	2
Sep-25 7.75	0.08	-	-	-	32.95	-0.08	-	1
Sep-25 8.00	0.11	-	-	-	32.42	-0.10	-	5
Sep-25 8.75	0.23	-	-	-	30.81	-0.19	-	1
Sep-25 9.25	0.35	-	-	-	29.74	-0.27	-	6
Sep-25 10.50	0.87	-	-	-	27.18	-0.53	-	1
Dec-25 6.00	0.02	-	-	-	32.50	-0.02	-	6
Dec-25 6.50	0.04	-	-	-	31.72	-0.04	-	1,000
Dec-25 7.50	0.13	-	-	-	30.16	-0.10	-	5
Dec-25 8.00	0.20	-	-	-	29.38	-0.15	-	35
Dec-25 11.50	1.81	-	-	-	24.36	-0.74	-	25
Mar-26 5.50	0.02	-	-	-	31.60	-0.02	-	3
Mar-26 8.00	0.28	-	-	-	28.59	-0.17	-	2
Mar-26 9.50	0.76	-	-	-	26.79	-0.38	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.72	-	-	-	34.93	0.95	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	39.13	-0.01	-	1

	Previous Close	12.25		25/04/25
	BBVA Close	12.46		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w4 11.50	0.96	-	-	-	48.01	1.00	10	-
May-25 w1 12.00	0.58	0.62	0.62	0.62	43.93	0.74	1	30
May-25 w1 12.50	0.27	0.27	0.27	0.27	41.27	0.49	1	3
May-25 9.25	3.22	-	-	-	56.67	0.99	-	2
May-25 9.75	2.73	-	-	-	53.78	0.98	-	150
May-25 10.00	2.49	-	-	-	52.33	0.97	-	450
May-25 11.00	1.56	-	-	-	46.55	0.88	-	303
May-25 11.50	1.13	1.16	1.16	1.16	43.66	0.79	20	351
May-25 12.00	0.75	-	-	-	40.77	0.67	-	17
May-25 12.50	0.44	0.43	0.43	0.43	38.10	0.51	20	134
May-25 13.00	0.25	0.21	0.21	0.21	37.66	0.34	5	2,484
May-25 13.50	0.12	-	-	-	37.22	0.20	-	40
May-25 14.00	0.05	-	-	-	36.78	0.10	-	133
May-25 14.50	0.02	-	-	-	36.33	0.05	-	10
May-25 15.00	0.01	-	-	-	35.89	0.02	-	10
May-25 15.50	-	-	-	-	35.45	0.01	-	10
Jun-25 8.75	3.78	-	-	-	54.04	0.96	-	144
Jun-25 9.00	3.54	-	-	-	52.70	0.95	-	10,039
Jun-25 9.25	3.30	-	-	-	51.35	0.94	-	9
Jun-25 9.50	3.07	-	-	-	50.01	0.93	-	1,601
Jun-25 9.75	2.84	-	-	-	48.66	0.92	-	448
Jun-25 10.00	2.61	-	-	-	47.32	0.90	-	14,335
Jun-25 10.50	2.16	-	-	-	44.63	0.86	-	393
Jun-25 11.00	1.74	-	-	-	41.94	0.80	-	553
Jun-25 11.50	1.34	-	-	-	39.25	0.73	-	160
Jun-25 12.00	0.98	-	-	-	36.56	0.64	-	124
Jun-25 12.50	0.67	-	-	-	34.09	0.53	-	208
Jun-25 13.00	0.46	-	-	-	33.92	0.41	-	1,188
Jun-25 13.50	0.30	-	-	-	33.75	0.30	-	250
Jun-25 14.00	0.19	-	-	-	33.57	0.21	-	73
Jun-25 14.50	0.11	-	-	-	33.40	0.14	-	10,630
Jun-25 15.00	0.06	-	-	-	33.22	0.09	-	19
Jun-25 15.50	0.04	-	-	-	33.05	0.05	-	10
Jul-25 14.50	0.20	0.16	0.16	0.16	32.52	0.20	1	1
Sep-25 8.50	4.19	-	-	-	49.36	0.92	-	2
Sep-25 8.75	3.96	-	-	-	48.30	0.91	-	2
Sep-25 9.00	3.74	-	-	-	47.23	0.90	-	1
Sep-25 9.25	3.53	-	-	-	46.17	0.88	-	100
Sep-25 9.50	3.31	-	-	-	45.10	0.87	-	10
Sep-25 9.75	3.09	-	-	-	44.04	0.85	-	878
Sep-25 10.00	2.88	-	-	-	42.98	0.83	-	639
Sep-25 10.50	2.48	-	-	-	40.85	0.79	-	1,100
Sep-25 11.00	2.08	-	-	-	38.72	0.75	-	17
Sep-25 11.50	1.71	-	-	-	36.59	0.69	-	102
Sep-25 12.00	1.37	-	-	-	34.47	0.62	-	198
Sep-25 12.50	1.05	1.10	1.10	1.08	32.51	0.55	2	152
Sep-25 13.00	0.84	-	-	-	32.28	0.47	-	195
Sep-25 13.50	0.66	-	-	-	32.05	0.40	-	1,451
Sep-25 14.00	0.50	-	-	-	31.83	0.33	-	25
Sep-25 14.50	0.38	-	-	-	31.60	0.27	-	13
Sep-25 15.00	0.28	-	-	-	31.37	0.22	-	5
Sep-25 15.50	0.20	-	-	-	31.14	0.17	-	2
Sep-25 16.50	0.10	-	-	-	30.69	0.10	-	10
Sep-25 17.00	0.07	-	-	-	30.46	0.07	-	80
Sep-25 17.50	0.05	-	-	-	30.23	0.05	-	10
Dec-25 7.50	5.14	-	-	-	50.17	0.95	-	50
Dec-25 7.75	4.91	-	-	-	49.30	0.94	-	100
Dec-25 8.00	4.69	-	-	-	48.43	0.93	-	14
Dec-25 8.50	4.24	-	-	-	46.69	0.90	-	1
Dec-25 8.75	4.03	-	-	-	45.82	0.89	-	105
Dec-25 9.00	3.81	-	-	-	44.95	0.88	-	2
Dec-25 9.25	3.60	-	-	-	44.08	0.86	-	102
Dec-25 9.50	3.39	-	-	-	43.21	0.85	-	152
Dec-25 9.75	3.19	-	-	-	42.34	0.83	-	161
Dec-25 10.00	2.99	-	-	-	41.47	0.81	-	25
Dec-25 10.50	2.60	-	-	-	39.73	0.77	-	575
Dec-25 11.00	2.23	-	-	-	37.99	0.73	-	10,119
Dec-25 11.50	1.88	-	-	-	36.25	0.67	-	263
Dec-25 12.00	1.55	-	-	-	34.51	0.62	-	10,214
Dec-25 12.50	1.26	-	-	-	32.91	0.55	-	689
Dec-25 13.00	1.04	-	-	-	32.70	0.49	-	5,216
Dec-25 13.50	0.86	-	-	-	32.48	0.43	-	602
Dec-25 14.00	0.69	-	-	-	32.27	0.37	-	364
Dec-25 14.50	0.56	-	-	-	32.05	0.32	-	72
Dec-25 15.00	0.45	-	-	-	31.84	0.27	-	68
Dec-25 15.50	0.36	-	-	-	31.63	0.23	-	43
Dec-25 16.00	0.28	-	-	-	31.41	0.19	-	80
Dec-25 16.50	0.22	-	-	-	31.20	0.15	-	14
Dec-25 17.00	0.17	-	-	-	30.98	0.12	-	10
Dec-25 17.50	0.13	-	-	-	30.77	0.10	-	10
Mar-26 7.25	5.39	-	-	-	47.31	0.94	-	6
Mar-26 8.25	4.52	-	-	-	44.47	0.90	-	1
Mar-26 9.00	3.89	-	-	-	42.34	0.86	-	3,205
Mar-26 9.25	3.69	-	-	-	41.63	0.84	-	325
Mar-26 9.50	3.49	-	-	-	40.92	0.83	-	25
Mar-26 10.00	3.10	-	-	-	39.50	0.79	-	25
Mar-26 10.50	2.74	-	-	-	38.09	0.75	-	75
Mar-26 11.00	2.37	-	-	-	36.67	0.71	-	125
Mar-26 11.50	2.06	-	-	-	35.25	0.66	-	25
Mar-26 12.00	1.74	-	-	-	33.83	0.61	-	4,014
Mar-26 12.50	1.46	-	-	-	32.52	0.55	-	300
Mar-26 13.00	1.25	-	-	-	32.31	0.50	-	300
Mar-26 13.50	1.06	-	-	-	32.09	0.45	-	300
Mar-26 14.00	0.90	-	-	-	31.88	0.40	-	600
Mar-26 14.50	0.75	-	-	-	31.66	0.35	-	150
Jun-26 7.75	4.94	-	-	-	45.22	0.92	-	150
Jun-26 8.25	4.52	-	-	-	43.91	0.90	-	150
Jun-26 8.50	4.31	-	-	-	43.25	0.88	-	150
Jun-26 8.75	4.11	-	-	-	42.60	0.87	-	300
Jun-26 9.00	3.90	-	-	-	41.94	0.85	-	350
Jun-26 9.25	3.70	-	-	-	41.29	0.84	-	225
Jun-26 9.50	3.52	-	-	-	40.63	0.82	-	225
Jun-26 9.75	3.33	-	-	-	39.97	0.80	-	150
Jun-26 10.00	3.14	-	-	-	39.32	0.78	-	25
Jun-26 10.50	2.77	-	-	-	38.01	0.75	-	50
Jun-26 11.00	2.44	-	-	-	36.70	0.70	-	125
Jun-26 11.50	2.12	-	-	-	35.38	0.66	-	2,750
Jun-26 12.00	1.82	-	-	-	34.07	0.61	-	196
Jun-26 12.50	1.54	-	-	-	32.85	0.56	-	50
Jun-26 13.00	1.33	-	-	-	32.57	0.51	-	25
Jun-26 14.00	0.98	-	-	-	32.01	0.41	-	9,000
Sep-26 8.50	4.34	-	-	-	41.23	0.88	-	450
Sep-26 8.75	4.14	-	-	-	40.68	0.86	-	300
Sep-26 9.00	3.94	-	-	-	40.13	0.85	-	650
Sep-26 9.25	3.75	-	-	-	39.58	0.83	-	600
Sep-26 9.50	3.56	-	-	-	39.03	0.81	-	700
Sep-26 9.75	3.38	-	-	-	38.49	0.79	-	500
Sep-26 10.00	3.21	-	-	-	37.94	0.77	-	325
Sep-26 10.50	2.85	-	-	-	36.84	0.74	-	75
Sep-26 11.00	2.54	-	-	-	35.74	0.69	-	50
Sep-26 11.50	2.23	-	-	-	34.65	0.65	-	25
Sep-26 12.50	1.68	-	-	-	32.52	0.56	-	200
Sep-26 13.00	1.46	-	-	-	32.23	0.51	-	75
Sep-26 13.50	1.28	-	-	-	31.93	0.47	-	75
Sep-26 14.00	1.12	-	-	-	31.64	0.43	-	75
Sep-26 14.50	0.96	-	-	-	31.35	0.38	-	75
Dec-26 8.75	4.14	-	-	-	40.45	0.86	-	150
Dec-26 9.00	3.95	-	-	-	39.95	0.84	-	5,150
Dec-26 9.75	3.41	-	-	-	38.47	0.79	-	25
Dec-26 10.00	3.23	-	-	-	37.97	0.77	-	36
Dec-26 10.50	2.91	-	-	-	36.98	0.73	-	4
Dec-26 11.00	2.60	-	-	-	35.99	0.69	-	50
Dec-26 11.50	2.29	-	-	-	35.00	0.65	-	1
Dec-26 12.00	2.03	-	-	-	34.01	0.60	-	25
Dec-26 12.50	1.77	-	-	-	33.08	0.56	-	26
Dec-26 13.00	1.55	-	-	-	32.76	0.52	-	25
Mar-27 10.00	3.32	-	-	-	37.84	0.76	-	25
Mar-27 12.00	2.16	-	-	-	34.15	0.60	-	25
Mar-27 13.00	1.70	-	-	-	32.93	0.52	-	1
Jun-27 8.25	4.57	-	-	-	40.86	0.88	-	16
Jun-27 8.50	4.38	-	-	-	40.42	0.86	-	100
Jun-27 9.00	4.01	-	-	-	39.53	0.83	-	25
Jun-27 11.50	2.44	-	-	-	35.12	0.64	-	25
Jun-27 12.00	2.19	-	-	-	34.23	0.60	-	25
Jun-27 12.50	1.94	-	-	-	33.40	0.56	-	25
Jun-27 13.00	1.73	-	-	-	33.05	0.53	-	1
Dec-27 6.75	5.83	-	-	-	42.88	0.96	-	300
Dec-27 7.00	5.61	-	-	-	42.48	0.95	-	150
Dec-27 7.25	5.40	-	-	-	42.08	0.94	-	150
Dec-27 7.50	5.18	-	-	-	41.68	0.92	-	150
Dec-27 7.75	4.98	-	-	-	41.28	0.91	-	150
Dec-27 9.75	3.57	-	-	-	38.06	0.77	-	1
Dec-27 10.00	3.42	-	-	-	37.66	0.75	-	7,543
Dec-27 11.00	2.83	-	-	-	36.06	0.68	-	150
Dec-27 11.50	2.58	-	-	-	35.25	0.64	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w4 8.25	-	-	-	-	63.12	-	10	-
Apr-25 w4 11.50	-	-	-	-	44.59	-	3	-
Apr-25 w4 13.00	0.55	-	-	-	38.45	-1.00	10	-
May-25 w1 9.50	-	-	-	-	56.17	-	-	10
May-25 w1 10.50	-	-	-	-	50.42	-0.01	-	10
May-25 w1 11.00	0.01	-	-	-	47.54	-0.03	-	10
May-25 w1 11.50	0.04	-	-	-	44.67	-0.09	-	20
May-25 w2 10.50	0.02	-	-	-	49.53	-0.03	-	10
May-25 9.75	0.01	-	-	-	52.47	-0.02	-	10
May-25 10.00	0.02	-	-	-	51.02	-0.03	-	48
May-25 10.50	0.04	-	-	-	48.13	-0.06	-	209
May-25 11.00	0.08	-	-	-	45.24	-0.11	-	20
May-25 11.50	0.15	0.17	0.17	0.17	42.35	-0.20	10	107
May-25 12.00	0.27	-	-	-	39.46	-0.33	-	203
May-25 12.50	0.46	-	-	-	36.79	-0.49	-	11
May-25 13.00	0.76	0.70	0.70	0.70	36.35	-0.67	10	91
May-25 13.50	1.14	-	-	-	35.91	-0.81	-	150
Jun-25 4.40	-	-	-	-	76.62	-	-	2
Jun-25 5.25	-	-	-	-	72.05	-	-	5
Jun-25 5.75	-	-	-	-	69.36	-	-	10
Jun-25 6.25	-	-	-	-	66.67	-	-	60,000
Jun-25 6.50	-	-	-	-	65.32	-	-	8
Jun-25 6.75	0.01	-	-	-	63.98	-	-	1
Jun-25 7.25	0.01	-	-	-	61.29	-0.01	-	52,350
Jun-25 7.50	0.01	-	-	-	59.94	-0.01	-	257
Jun-25 7.75	0.02	-	-	-	58.60	-0.01	-	335
Jun-25 8.00	0.02	-	-	-	57.26	-0.02	-	15,979
Jun-25 8.25	0.03	-	-	-	55.91	-0.02	-	430
Jun-25 8.50	0.03	-	-	-	54.57	-0.03	-	113
Jun-25 8.75	0.04	-	-	-	53.22	-0.03	-	5,100
Jun-25 9.00	0.05	-	-	-	51.88	-0.04	-	23,762
Jun-25 9.25	0.06	-	-	-	50.53	-0.05	-	1,249
Jun-25 9.50	0.07	-	-	-	49.19	-0.06	-	2,015
Jun-25 9.75	0.09	-	-	-	47.84	-0.08	-	650
Jun-25 10.00	0.11	-	-	-	46.50	-0.10	-	4,665
Jun-25 10.50	0.16	-	-	-	43.81	-0.14	-	11,290
Jun-25 11.00	0.23	0.23	0.23	0.23	41.12	-0.19	8	808
Jun-25 11.50	0.33	-	-	-	38.43	-0.27	-	516
Jun-25 12.00	0.47	-	-	-	35.74	-0.36	-	288
Jun-25 12.50	0.66	-	-	-	33.27	-0.48	-	2,054
Jun-25 13.00	0.95	0.96	0.96	0.96	33.10	-0.60	10	170
Jun-25 13.50	1.29	-	-	-	32.93	-0.71	-	1
Jun-25 14.00	1.69	-	-	-	32.75	-0.80	-	1
Jul-25 14.00	1.77	-	-	-	31.98	-0.75	-	150
Sep-25 6.00	0.03	-	-	-	59.34	-0.02	-	27,511
Sep-25 6.50	0.05	-	-	-	57.21	-0.02	-	5
Sep-25 6.75	0.05	-	-	-	56.15	-0.03	-	2,000
Sep-25 7.50	0.09	-	-	-	52.96	-0.04	-	59
Sep-25 7.75	0.10	-	-	-	51.89	-0.05	-	180
Sep-25 8.00	0.12	-	-	-	50.83	-0.06	-	111
Sep-25 8.25	0.14	-	-	-	49.76	-0.07	-	10
Sep-25 8.50	0.16	-	-	-	48.70	-0.08	-	10
Sep-25 8.75	0.18	-	-	-	47.64	-0.09	-	37
Sep-25 9.00	0.21	-	-	-	46.57	-0.10	-	304
Sep-25 9.25	0.24	-	-	-	45.51	-0.12	-	604
Sep-25 9.50	0.27	-	-	-	44.44	-0.13	-	452
Sep-25 9.75	0.30	-	-	-	43.38	-0.15	-	210
Sep-25 10.00	0.33	-	-	-	42.32	-0.16	-	223
Sep-25 10.50	0.42	-	-	-	40.19	-0.21	-	501
Sep-25 11.00	0.53	-	-	-	38.06	-0.25	-	210
Sep-25 11.50	0.65	-	-	-	35.93	-0.31	-	2
Sep-25 12.00	0.80	-	-	-	33.81	-0.38	-	10,173
Sep-25 13.50	1.59	-	-	-	31.39	-0.61	-	2
Dec-25 3.20	-	-	-	-	63.54	-	-	10
Dec-25 4.20	0.02	-	-	-	60.06	-0.01	-	100
Dec-25 4.30	0.02	-	-	-	59.71	-0.01	-	100
Dec-25 4.40	0.02	-	-	-	59.36	-0.01	-	200
Dec-25 4.50	0.02	-	-	-	59.02	-0.01	-	200
Dec-25 4.60	0.02	-	-	-	58.67	-0.01	-	200
Dec-25 4.70	0.03	-	-	-	58.32	-0.01	-	200
Dec-25 4.80	0.03	-	-	-	57.97	-0.01	-	100
Dec-25 4.90	0.03	-	-	-	57.63	-0.01	-	200
Dec-25 5.00	0.04	-	-	-	57.28	-0.01	-	1,500
Dec-25 5.25	0.04	-	-	-	56.41	-0.02	-	100
Dec-25 5.50	0.05	-	-	-	55.54	-0.02	-	100
Dec-25 6.00	0.08	-	-	-	53.80	-0.03	-	42
Dec-25 6.25	0.09	-	-	-	52.93	-0.04	-	2,953
Dec-25 6.50	0.11	-	-	-	52.06	-0.04	-	10
Dec-25 6.75	0.12	-	-	-	51.19	-0.05	-	10
Dec-25 7.00	0.14	-	-	-	50.32	-0.06	-	51,810
Dec-25 7.25	0.16	-	-	-	49.45	-0.06	-	150
Dec-25 7.50	0.19	-	-	-	48.58	-0.07	-	2,554
Dec-25 8.00	0.24	-	-	-	46.84	-0.09	-	48,002
Dec-25 8.25	0.27	-	-	-	45.97	-0.10	-	204
Dec-25 8.50	0.30	-	-	-	45.10	-0.12	-	71
Dec-25 8.75	0.34	-	-	-	44.23	-0.13	-	542
Dec-25 9.00	0.37	-	-	-	43.36	-0.14	-	55
Dec-25 9.25	0.42	-	-	-	42.49	-0.16	-	129
Dec-25 9.50	0.46	-	-	-	41.62	-0.18	-	657
Dec-25 9.75	0.51	-	-	-	40.75	-0.19	-	152
Dec-25 10.00	0.56	-	-	-	39.88	-0.21	-	37,695
Dec-25 10.50	0.68	-	-	-	38.14	-0.25	-	270
Dec-25 11.00	0.81	-	-	-	36.40	-0.30	-	572
Dec-25 11.50	0.97	-	-	-	34.66	-0.35	-	25
Dec-25 12.00	1.14	-	-	-	32.92	-0.41	40,000	40,016
Dec-25 12.50	1.35	-	-	-	31.32	-0.48	-	111
Dec-25 13.00	1.64	-	-	-	31.11	-0.54	-	3
Dec-25 13.50	1.97	-	-	-	30.89	-0.60	-	1
Dec-25 14.00	2.31	-	-	-	30.68	-0.66	-	100
Mar-26 6.00	0.11	-	-	-	49.26	-0.04	-	4
Mar-26 7.00	0.19	-	-	-	46.43	-0.07	-	2
Mar-26 7.25	0.22	-	-	-	45.72	-0.07	-	66,000
Mar-26 7.50	0.24	-	-	-	45.01	-0.08	-	75,005
Mar-26 8.00	0.31	-	-	-	43.59	-0.11	-	8,024
Mar-26 8.25	0.35	-	-	-	42.88	-0.12	-	69,000
Mar-26 8.50	0.38	-	-	-	42.17	-0.13	-	29,003
Mar-26 8.75	0.42	-	-	-	41.46	-0.14	-	5
Mar-26 9.00	0.47	-	-	-	40.75	-0.16	-	129
Mar-26 9.25	0.52	-	-	-	40.04	-0.17	-	25
Mar-26 9.50	0.57	-	-	-	39.33	-0.19	-	125
Mar-26 9.75	0.62	-	-	-	38.62	-0.21	-	125
Mar-26 10.00	0.68	-	-	-	37.91	-0.22	-	10
Mar-26 10.50	0.82	-	-	-	36.50	-0.26	-	162
Mar-26 11.50	1.13	-	-	-	33.66	-0.35	-	150
Mar-26 12.00	1.31	-	-	-	32.24	-0.41	-	4,010
Mar-26 12.50	1.53	-	-	-	30.93	-0.46	-	170
Jun-26 5.25	0.10	-	-	-	48.92	-0.03	-	1
Jun-26 7.00	0.27	-	-	-	44.33	-0.08	-	23,800
Jun-26 7.25	0.30	-	-	-	43.67	-0.09	-	150
Jun-26 7.50	0.34	-	-	-	43.02	-0.11	-	14,800
Jun-26 7.75	0.38	-	-	-	42.36	-0.12	-	450
Jun-26 8.00	0.41	-	-	-	41.70	-0.13	-	2,800
Jun-26 8.50	0.51	-	-	-	40.39	-0.15	-	25
Jun-26 8.75	0.57	-	-	-	39.74	-0.17	-	75
Jun-26 9.00	0.62	-	-	-	39.08	-0.18	-	150
Jun-26 9.25	0.67	-	-	-	38.43	-0.20	-	275
Jun-26 9.50	0.73	-	-	-	37.77	-0.22	-	485
Jun-26 9.75	0.80	-	-	-	37.11	-0.23	-	1,059
Jun-26 10.00	0.87	-	-	-	36.46	-0.25	-	752
Jun-26 10.50	1.01	-	-	-	35.15	-0.29	-	2,750
Jun-26 11.00	1.18	-	-	-	33.84	-0.34	-	993
Jun-26 11.50	1.36	-	-	-	32.52	-0.38	-	2,752
Jun-26 12.00	1.56	-	-	-	31.21	-0.43	-	410
Jun-26 12.50	1.79	-	-	-	29.99	-0.49	403	403
Jun-26 13.00	2.08	-	-	-	29.71	-0.54	-	50
Sep-26 6.75	0.26	-	-	-	42.48	-0.08	-	1
Sep-26 9.00	0.68	-	-	-	37.54	-0.19	-	674
Sep-26 9.25	0.74	-	-	-	36.99	-0.21	-	368
Sep-26 9.50	0.82	-	-	-	36.44	-0.22	-	25
Sep-26 9.75	0.89	-	-	-	35.90	-0.24	-	200
Sep-26 10.00	0.96	-	-	-	35.35	-0.26	-	150
Sep-26 10.50	1.11	-	-	-	34.25	-0.30	-	300
Sep-26 11.00	1.29	-	-	-	33.15	-0.34	-	300
Sep-26 12.50	1.93	-	-	-	29.93	-0.47	-	50
Dec-26 5.75	0.20	-	-	-	43.16	-0.06	-	150
Dec-26 6.00	0.22	-	-	-	42.66	-0.06	-	10,150
Dec-26 6.25	0.25	-	-	-	42.17	-0.07	-	150
Dec-26 6.50	0.29	-	-	-	41.67	-0.08	-	23,250
Dec-26 6.75	0.34	-	-	-	41.18	-0.09	-	450
Dec-26 7.00	0.38	-	-	-	40.68	-0.10	-	300
Dec-26 7.25	0.42	-	-	-	40.19	-0.11	-	600
Dec-26 7.50	0.46	-	-	-	39.69	-0.12	-	450
Dec-26 7.75	0.52	-	-	-	39.20	-0.14	-	451
Dec-26 8.00	0.57	-	-	-	38.70	-0.15	-	18,450
Dec-26 8.25	0.63	-	-	-	38.21	-0.16	-	15
Dec-26 8.50	0.68	-	-	-	37.71	-0.18	-	25,000
Dec-26 8.75	0.74	-	-	-	37.22	-0.19	-	311
Dec-26 9.00	0.81	-	-	-	36.72	-0.21	-	5,933
Dec-26 9.25	0.89	-	-	-	36.23	-0.22	-	75
Dec-26 9.50	0.96	-	-	-	35.73	-0.24	-	75
Dec-26 9.75	1.04	-	-	-	35.24	-0.26	-	200
Dec-26 10.00	1.11	-	-	-	34.74	-0.27	-	226
Dec-26 10.50	1.29	-	-	-	33.75	-0.31	-	300
Dec-26 11.00	1.48	-	-	-	32.76	-0.35	-	368
Dec-26 13.00	2.44	-	-	-	29.53	-0.52	-	12,500
Mar-27 8.50	0.75	-	-	-	36.98	-0.18	-	25
Mar-27 8.75	0.81	-	-	-	36.52	-0.20	-	25
Mar-27 9.00	0.89	-	-	-	36.06	-0.21	-	25
Mar-27 9.25	0.97	-	-	-	35.60	-0.23	-	25
Mar-27 9.50	1.04	-	-	-	35.14	-0.24	-	30
Mar-27 9.75	1.12	-	-	-	34.68	-0.26	-	25
Jun-27 4.30	0.10	-	-	-	43.12	-0.03	-	1
Jun-27 4.50	0.12	-	-	-	42.77	-0.03	-	1
Jun-27 4.90	0.16	-	-	-	42.06	-0.04	-	150
Jun-27 5.00	0.17	-	-	-	41.89	-0.05	-	300
Jun-27 5.25	0.20	-	-	-	41.45	-0.05	-	298
Jun-27 7.00	0.48	-	-	-	38.36	-0.12	-	2
Jun-27 8.00	0.71	-	-	-	36.59	-0.17	-	1
Jun-27 8.25	0.77	-	-	-	36.15	-0.18	-	7
Jun-27 9.00	0.99	-	-	-	34.82	-0.23	-	7,000
Jun-27 9.75	1.22	-	-	-	33.50	-0.28	-	175
Jun-27 11.00	1.70	-	-	-	31.29	-0.37	-	75
Dec-27 4.40	0.14	-	-	-	40.43	-0.04	-	1
Dec-27 4.90	0.20	-	-	-	39.63	-0.05	-	150
Dec-27 5.00	0.21	-	-	-	39.47	-0.05	-	150
Dec-27 6.50	0.45	-	-	-	37.06	-0.11	-	10
Dec-27 7.00	0.56	-	-	-	36.26	-0.13	-	150
Dec-27 7.25	0.62	-	-	-	35.86	-0.14	-	150
Dec-27 7.75	0.74	-	-	-	35.06	-0.17	-	1
Dec-27 8.25	0.88	-	-	-	34.25	-0.19	-	150
Dec-27 8.50	0.95	-	-	-	33.85	-0.21	-	150
Dec-27 8.75	1.03	-	-	-	33.45	-0.22	-	1
Dec-27 9.00	1.11	-	-	-	33.05	-0.24	-	7,650
Dec-27 9.25	1.18	-	-	-	32.65	-0.25	-	150
Dec-27 9.50	1.26	-	-	-	32.25	-0.27	-	250
Dec-27 9.75	1.36	-	-	-	31.84	-0.29	-	150
Dec-27 10.00	1.46	-	-	-	31.44	-0.30	-	400
Dec-27 10.50	1.65	-	-	-	30.64	-0.34	-	300
Dec-27 11.00	1.85	-	-	-	29.84	-0.37	-	304
Dec-27 12.00	2.32	-	-	-	28.23	-0.45	-	150
Dec-27 12.50	2.56	-	-	-	27.47	-0.49	-	150
Dec-27 13.00	2.88	-	-	-	27.15	-0.53	-	175
Dec-27 13.50	3.20	-	-	-	26.83	-0.56	-	150
Dec-27 14.00	3.51	-	-	-	26.51	-0.60	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.00	1.56	-	-	-	46.55	0.88	-	20
May-25 11.50	1.13	-	-	-	43.66	0.79	-	60
May-25 12.00	0.75	-	-	-	40.77	0.67	-	85
May-25 12.50	0.44	-	-	-	38.10	0.51	-	100
May-25 13.00	0.24	-	-	-	37.66	0.34	-	43
Jun-25 8.00	4.50	-	-	-	58.08	0.98	-	5
Jun-25 9.00	3.54	-	-	-	52.70	0.95	-	20
Jun-25 10.00	2.61	-	-	-	47.32	0.90	-	102
Jun-25 11.50	1.34	-	-	-	39.25	0.73	-	5
Jun-25 12.50	0.67	-	-	-	34.09	0.52	-	40
Jun-25 13.00	0.46	-	-	-	33.92	0.41	-	30
Jun-25 13.50	0.30	-	-	-	33.75	0.30	-	20
Sep-25 10.00	2.88	-	-	-	42.98	0.83	-	20
Sep-25 11.00	2.08	-	-	-	38.72	0.74	-	20
Sep-25 13.00	0.84	-	-	-	32.28	0.47	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	0.04	-	-	-	48.13	-0.06	-	8
May-25 11.00	0.08	-	-	-	45.24	-0.11	-	20
May-25 11.50	0.15	-	-	-	42.35	-0.20	-	25
May-25 12.00	0.27	-	-	-	39.46	-0.33	-	75
May-25 12.50	0.46	-	-	-	36.79	-0.49	-	80
May-25 13.00	0.76	-	-	-	36.35	-0.67	-	70
Jun-25 7.50	0.01	-	-	-	59.94	-0.01	-	15
Jun-25 8.00	0.02	-	-	-	57.26	-0.02	-	20
Jun-25 8.50	0.03	-	-	-	54.57	-0.03	-	652
Jun-25 10.00	0.11	-	-	-	46.50	-0.10	-	60
Jun-25 11.50	0.33	-	-	-	38.43	-0.27	-	10
Jun-25 12.00	0.47	-	-	-	35.74	-0.36	-	10
Jun-25 12.50	0.65	-	-	-	33.27	-0.47	-	50
Jun-25 13.00	0.94	-	-	-	33.10	-0.59	-	10
Jul-25 11.00	0.34	0.29	0.30	0.29	40.11	-0.22	12	12
Jul-25 11.50	0.45	0.42	0.42	0.42	37.49	-0.29	20	20
Sep-25 8.00	0.12	-	-	-	50.83	-0.06	-	10
Sep-25 9.50	0.26	-	-	-	44.44	-0.13	-	10
Sep-25 10.00	0.33	-	-	-	42.32	-0.16	-	10
Sep-25 10.50	0.42	-	-	-	40.19	-0.20	-	10
Sep-25 11.00	0.52	-	-	-	38.06	-0.25	-	10
Sep-25 11.50	0.64	-	-	-	35.93	-0.31	-	10
Sep-25 12.00	0.79	-	-	-	33.81	-0.37	-	15
Sep-25 12.50	0.98	-	-	-	31.85	-0.45	-	10
Dec-25 10.00	0.56	-	-	-	39.88	-0.21	-	200
Dec-26 10.00	1.10	-	-	-	34.74	-0.26	-	40

	Previous Close	6.67		25/04/25
	CAIXABANK Close	6.80		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	0.41	-	-	-	35.22	0.72	-	1
May-25 7.00	0.14	-	-	-	33.00	0.38	-	1
Jun-25 6.25	0.72	-	-	-	35.98	0.75	-	31
Jun-25 7.00	0.26	0.20	0.20	0.20	31.85	0.44	4	4
Jun-25 7.25	0.18	-	-	-	31.57	0.33	-	150
Jun-25 7.50	0.11	-	-	-	31.29	0.24	-	2
Jun-25 7.75	0.07	-	-	-	31.01	0.16	-	3
Jun-25 8.00	0.04	-	-	-	30.72	0.10	-	1
Sep-25 4.20	2.66	-	-	-	46.41	0.96	-	4
Sep-25 5.50	1.49	-	-	-	38.50	0.85	-	25
Sep-25 5.75	1.29	-	-	-	36.98	0.81	-	1
Sep-25 6.50	0.74	-	-	-	32.42	0.64	-	15
Sep-25 6.75	0.58	-	-	-	30.90	0.57	-	5
Sep-25 7.00	0.46	-	-	-	30.34	0.50	-	300
Sep-25 9.00	0.04	-	-	-	27.69	0.07	-	100
Dec-25 5.50	1.57	-	-	-	37.45	0.82	-	27
Dec-25 6.00	1.19	-	-	-	34.92	0.74	-	17
Dec-25 6.25	1.01	-	-	-	33.66	0.69	-	5
Dec-25 6.50	0.85	-	-	-	32.40	0.63	-	4,004
Dec-25 7.00	0.58	-	-	-	30.62	0.51	-	17
Dec-25 7.25	0.47	-	-	-	30.29	0.45	-	37
Dec-25 8.00	0.25	-	-	-	29.30	0.28	-	3
Dec-25 8.25	0.19	-	-	-	28.97	0.24	-	5
Mar-26 6.75	0.80	-	-	-	31.22	0.57	-	5
Mar-26 7.00	0.69	-	-	-	30.76	0.52	-	1
Dec-26 7.00	0.82	-	-	-	31.09	0.53	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.75	0.01	-	-	-	37.03	-0.03	-	2
May-25 6.50	0.09	-	-	-	31.70	-0.26	-	1
May-25 6.75	0.17	-	-	-	29.92	-0.44	-	3
May-25 7.00	0.31	-	-	-	29.48	-0.64	-	3
Jun-25 2.90	-	-	-	-	57.16	-	-	25
Jun-25 3.20	-	-	-	-	55.03	-	-	25
Jun-25 3.30	-	-	-	-	54.32	-	-	25
Jun-25 3.40	-	-	-	-	53.61	-	-	25
Jun-25 3.50	-	-	-	-	52.90	-	-	25
Jun-25 3.60	-	-	-	-	52.19	-	-	25
Jun-25 3.70	-	-	-	-	51.48	-	-	25
Jun-25 3.80	-	-	-	-	50.77	-	-	25
Jun-25 4.00	-	-	-	-	49.34	-	-	2
Jun-25 4.50	-	-	-	-	45.79	-0.01	-	10
Jun-25 4.60	-	-	-	-	45.08	-0.01	-	20
Jun-25 4.70	0.01	-	-	-	44.37	-0.01	-	8
Jun-25 4.80	0.01	-	-	-	43.66	-0.02	-	675
Jun-25 4.90	0.01	-	-	-	42.94	-0.02	-	2
Jun-25 5.00	0.01	-	-	-	42.23	-0.03	-	22
Jun-25 5.25	0.02	-	-	-	40.46	-0.04	-	156
Jun-25 5.50	0.03	-	-	-	38.68	-0.07	-	9
Jun-25 5.75	0.05	-	-	-	36.90	-0.10	-	5
Jun-25 6.00	0.08	-	-	-	35.12	-0.16	-	36
Jun-25 6.25	0.13	-	-	-	33.35	-0.23	-	26
Jun-25 6.50	0.20	-	-	-	31.57	-0.33	-	2
Jun-25 6.75	0.28	-	-	-	29.79	-0.44	-	60
Jun-25 7.00	0.42	-	-	-	29.22	-0.57	-	3
Sep-25 3.50	0.01	-	-	-	50.74	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	50.13	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	49.53	-0.02	-	25
Sep-25 4.90	0.08	-	-	-	42.23	-0.08	-	4
Sep-25 5.00	0.09	-	-	-	41.62	-0.09	-	306
Sep-25 5.25	0.12	-	-	-	40.10	-0.12	-	20
Sep-25 5.50	0.15	-	-	-	38.58	-0.15	-	3
Sep-25 5.75	0.20	-	-	-	37.06	-0.20	-	1
Sep-25 6.25	0.32	-	-	-	34.02	-0.30	-	1
Sep-25 6.50	0.39	-	-	-	32.50	-0.36	-	33
Sep-25 6.75	0.49	-	-	-	30.98	-0.44	-	75
Sep-25 7.00	0.62	-	-	-	30.42	-0.51	-	22
Dec-25 3.30	0.02	-	-	-	45.70	-0.02	-	450
Dec-25 3.50	0.02	-	-	-	44.69	-0.02	-	3
Dec-25 4.50	0.09	-	-	-	39.64	-0.08	-	30
Dec-25 5.00	0.15	-	-	-	37.11	-0.13	-	3
Dec-25 5.50	0.23	-	-	-	34.59	-0.20	-	3
Dec-25 6.00	0.36	-	-	-	32.06	-0.28	-	6
Dec-25 6.25	0.43	-	-	-	30.80	-0.34	-	75
Dec-25 6.50	0.52	-	-	-	29.54	-0.40	-	4,175
Mar-26 4.30	0.08	-	-	-	36.28	-0.07	65,000	92,000
Mar-26 4.50	0.10	-	-	-	35.44	-0.08	-	23,000
Mar-26 5.25	0.21	-	-	-	32.28	-0.17	-	1
Jun-26 3.20	0.03	-	-	-	38.63	-0.03	-	25
Jun-26 3.40	0.04	-	-	-	37.88	-0.04	-	25
Jun-26 4.90	0.22	-	-	-	32.29	-0.16	-	27
Jun-26 6.00	0.52	-	-	-	28.19	-0.34	-	20,000
Dec-26 5.25	0.39	-	-	-	28.84	-0.23	-	75
Dec-27 3.50	0.14	-	-	-	30.72	-0.08	-	1
Dec-27 4.20	0.27	-	-	-	28.87	-0.15	-	1
Dec-27 5.50	0.64	-	-	-	25.43	-0.32	-	160
Dec-27 5.75	0.74	-	-	-	24.76	-0.36	-	1
Dec-27 6.00	0.84	-	-	-	24.10	-0.40	-	150
Dec-27 6.75	1.21	-	-	-	22.12	-0.54	-	150
Dec-28 4.50	0.51	-	-	-	28.32	-0.22	-	15,000
Dec-29 5.00	0.88	-	-	-	27.62	-0.31	-	16,000

	Previous Close	35.11		25/04/25
	CELLNEX Close	34.65		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 31.00	3.79	-	-	-	33.61	0.92	-	25
May-25 32.00	2.89	-	-	-	32.01	0.86	-	25
May-25 34.00	1.33	-	-	-	28.79	0.63	-	3
May-25 35.00	0.79	-	-	-	27.63	0.46	-	7
Jun-25 31.00	4.13	-	-	-	31.61	0.84	-	4
Jun-25 32.00	3.33	-	-	-	30.54	0.77	-	1,778
Jun-25 33.00	2.59	-	-	-	29.47	0.69	-	105
Jun-25 35.00	1.39	-	-	-	27.63	0.50	-	702
Jun-25 36.00	0.98	-	-	-	27.39	0.39	-	6
Jun-25 37.00	0.66	-	-	-	27.14	0.30	-	2,510
Jun-25 38.00	0.42	-	-	-	26.90	0.21	-	23
Jun-25 39.00	0.26	-	-	-	26.66	0.15	-	2
Jun-25 40.00	0.16	-	-	-	26.42	0.10	-	1
Jun-25 46.00	-	-	-	-	24.98	-	-	100
Jun-25 47.00	-	-	-	-	24.74	-	-	1
Jun-25 50.00	-	-	-	-	24.02	-	-	25
Sep-25 30.00	5.69	-	-	-	30.95	0.81	-	19
Sep-25 34.00	2.94	-	-	-	28.10	0.59	-	2
Sep-25 36.00	1.95	-	-	-	27.35	0.46	-	120
Sep-25 37.00	1.58	-	-	-	27.14	0.40	-	1
Sep-25 38.00	1.24	-	-	-	26.93	0.34	-	6
Sep-25 40.00	0.74	-	-	-	26.51	0.23	-	24
Dec-25 32.00	4.86	-	-	-	29.44	0.69	-	4
Dec-25 33.00	4.24	-	-	-	28.83	0.64	-	340
Dec-25 34.00	3.65	-	-	-	28.22	0.60	-	29
Dec-25 35.00	3.12	-	-	-	27.76	0.55	-	25
Dec-25 36.00	2.68	-	-	-	27.54	0.49	-	25
Dec-25 40.00	1.33	-	-	-	26.70	0.31	-	50
Dec-25 41.00	1.09	-	-	-	26.49	0.26	-	25
Dec-25 42.00	0.88	-	-	-	26.27	0.23	-	1,000
Dec-25 45.00	0.46	-	-	-	25.64	0.14	-	1,850
Dec-25 49.00	0.16	-	-	-	24.79	0.06	-	10
Mar-26 36.00	3.29	-	-	-	27.62	0.52	-	1
Jun-26 46.00	0.96	-	-	-	26.00	0.20	-	25
Sep-26 34.00	5.16	-	-	-	29.06	0.61	-	25
Sep-26 35.00	4.67	-	-	-	28.68	0.57	-	25
Sep-26 36.00	4.24	-	-	-	28.48	0.54	-	25
Sep-26 37.00	3.81	-	-	-	28.28	0.50	-	25
Sep-26 38.00	3.41	-	-	-	28.07	0.47	-	25
Sep-26 39.00	3.08	-	-	-	27.87	0.44	-	25
Sep-26 40.00	2.75	-	-	-	27.67	0.41	-	25
Dec-26 28.00	9.25	-	-	-	32.56	0.78	-	75
Dec-26 29.00	8.57	-	-	-	32.10	0.75	-	50
Dec-26 30.00	7.91	-	-	-	31.65	0.73	-	125
Dec-26 31.00	7.31	-	-	-	31.20	0.70	-	100
Dec-26 32.00	6.73	-	-	-	30.75	0.67	-	125
Dec-26 33.00	6.15	-	-	-	30.30	0.64	-	100
Dec-26 34.00	5.59	-	-	-	29.84	0.61	-	120
Dec-26 35.00	5.13	-	-	-	29.47	0.58	-	120
Dec-26 36.00	4.69	-	-	-	29.25	0.55	-	85
Dec-26 37.00	4.26	-	-	-	29.03	0.52	-	50
Dec-26 38.00	3.86	-	-	-	28.81	0.49	-	25
Dec-26 39.00	3.52	-	-	-	28.59	0.46	-	25
Dec-26 40.00	3.19	-	-	-	28.37	0.43	-	25
Dec-26 42.00	2.56	-	-	-	27.92	0.37	-	25
Dec-26 44.00	2.07	-	-	-	27.48	0.32	-	25
Dec-26 45.00	1.83	-	-	-	27.26	0.29	-	25
Dec-26 46.00	1.62	-	-	-	27.04	0.27	-	25
Jun-27 28.00	9.84	-	-	-	33.08	0.77	-	100
Jun-27 29.00	9.19	-	-	-	32.69	0.74	-	100
Jun-27 30.00	8.58	-	-	-	32.31	0.72	-	125
Jun-27 31.00	8.03	-	-	-	31.92	0.69	-	150
Jun-27 32.00	7.48	-	-	-	31.54	0.67	-	100
Jun-27 33.00	6.93	-	-	-	31.15	0.64	-	100
Jun-27 34.00	6.41	-	-	-	30.77	0.62	-	125
Jun-27 35.00	5.96	-	-	-	30.44	0.59	-	100
Jun-27 36.00	5.54	-	-	-	30.21	0.57	-	125
Jun-27 37.00	5.12	-	-	-	29.98	0.54	-	125
Jun-27 38.00	4.70	-	-	-	29.75	0.51	-	75
Jun-27 39.00	4.35	-	-	-	29.52	0.49	-	75
Jun-27 40.00	4.02	-	-	-	29.28	0.46	-	50
Jun-27 41.00	3.70	-	-	-	29.05	0.44	-	50
Jun-27 42.00	3.37	-	-	-	28.82	0.41	-	50
Jun-27 43.00	3.07	-	-	-	28.59	0.39	-	50
Jun-27 44.00	2.82	-	-	-	28.36	0.37	-	50
Jun-27 45.00	2.58	-	-	-	28.13	0.34	-	50
Jun-27 46.00	2.34	-	-	-	27.90	0.32	-	50
Jun-27 49.00	1.73	-	-	-	27.21	0.26	-	50
Jun-27 50.00	1.57	-	-	-	26.98	0.24	-	111
Dec-27 40.00	4.65	-	-	-	29.69	0.48	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 26.00	-	-	-	-	39.59	-	-	10
May-25 32.00	0.16	-	-	-	29.95	-0.12	-	6
May-25 33.00	0.32	-	-	-	28.34	-0.22	-	35
May-25 34.00	0.58	-	-	-	26.73	-0.37	-	30
Jun-25 22.00	-	-	-	-	41.15	-	-	230
Jun-25 23.00	0.01	-	-	-	40.08	-	-	26
Jun-25 27.00	0.06	-	-	-	35.81	-0.03	-	51
Jun-25 28.00	0.11	-	-	-	34.74	-0.05	-	51
Jun-25 29.00	0.17	-	-	-	33.67	-0.08	-	105
Jun-25 30.00	0.26	-	-	-	32.61	-0.11	-	27
Jun-25 31.00	0.39	-	-	-	31.54	-0.16	-	8
Jun-25 32.00	0.59	-	-	-	30.47	-0.23	-	109
Sep-25 22.00	0.06	-	-	-	36.75	-0.02	-	425
Sep-25 23.00	0.09	-	-	-	36.03	-0.03	-	25
Sep-25 28.00	0.48	-	-	-	32.47	-0.12	-	50
Sep-25 29.00	0.62	-	-	-	31.76	-0.15	-	25
Sep-25 30.00	0.82	-	-	-	31.05	-0.20	-	1
Sep-25 31.00	1.04	-	-	-	30.34	-0.24	-	25
Sep-25 35.00	2.51	-	-	-	27.67	-0.48	-	18
Sep-25 36.00	3.07	-	-	-	27.45	-0.54	-	4
Dec-25 22.00	0.19	-	-	-	35.80	-0.04	-	610
Dec-25 23.00	0.24	-	-	-	35.19	-0.05	-	105
Dec-25 25.00	0.43	-	-	-	33.98	-0.09	-	25
Dec-25 26.00	0.56	-	-	-	33.37	-0.11	-	75
Dec-25 27.00	0.71	-	-	-	32.77	-0.13	-	50
Dec-25 28.00	0.88	-	-	-	32.16	-0.16	-	25
Dec-25 29.00	1.10	-	-	-	31.55	-0.20	-	50
Dec-25 30.00	1.32	-	-	-	30.95	-0.23	-	26
Dec-25 33.00	2.30	-	-	-	29.13	-0.36	-	1
Dec-25 34.00	2.70	-	-	-	28.52	-0.41	-	14
Mar-26 22.00	0.30	-	-	-	34.29	-0.06	-	725
Mar-26 23.00	0.40	-	-	-	33.74	-0.07	-	175
Mar-26 24.00	0.50	-	-	-	33.19	-0.09	-	25
Mar-26 27.00	0.96	0.90	0.90	0.90	31.54	-0.15	25	25
Mar-26 31.00	1.98	-	-	-	29.35	-0.28	-	80
Jun-26 23.00	0.54	-	-	-	32.66	-0.08	-	135
Jun-26 24.00	0.69	-	-	-	32.15	-0.10	-	300
Jun-26 31.00	2.31	-	-	-	28.58	-0.29	-	82
Sep-26 24.00	0.86	-	-	-	31.55	-0.12	-	225
Sep-26 27.00	1.46	-	-	-	30.11	-0.18	-	1
Dec-26 18.00	0.29	-	-	-	33.79	-0.04	-	2,000
Dec-26 23.00	0.88	-	-	-	31.53	-0.11	-	125
Dec-26 24.00	1.04	-	-	-	31.08	-0.13	-	475
Dec-26 25.00	1.25	-	-	-	30.62	-0.15	-	50
Dec-26 26.00	1.48	-	-	-	30.17	-0.17	-	75
Dec-26 27.00	1.70	-	-	-	29.72	-0.20	-	25
Dec-26 33.00	3.73	-	-	-	27.01	-0.37	-	25
Dec-26 34.00	4.14	-	-	-	26.55	-0.41	-	50
Dec-26 36.00	5.19	-	-	-	25.96	-0.47	-	25
Dec-26 38.00	6.34	-	-	-	25.52	-0.54	-	25
Dec-26 39.00	6.98	-	-	-	25.30	-0.57	-	50
Dec-26 40.00	7.61	-	-	-	25.08	-0.61	-	50
Jun-27 24.00	1.39	-	-	-	30.28	-0.15	-	50
Jun-27 30.00	3.08	-	-	-	27.97	-0.29	-	25
Jun-27 31.00	3.49	-	-	-	27.58	-0.31	-	75
Jun-27 32.00	3.89	-	-	-	27.20	-0.34	-	50
Jun-27 33.00	4.29	-	-	-	26.81	-0.37	-	50
Jun-27 34.00	4.73	-	-	-	26.43	-0.40	-	75
Jun-27 35.00	5.24	-	-	-	26.10	-0.43	-	75
Jun-27 36.00	5.77	-	-	-	25.87	-0.46	-	75
Jun-27 37.00	6.30	-	-	-	25.64	-0.49	-	50
Jun-27 38.00	6.90	-	-	-	25.41	-0.52	-	50
Jun-27 39.00	7.53	-	-	-	25.18	-0.55	-	75
Jun-27 40.00	8.15	-	-	-	24.94	-0.58	-	100
Jun-27 41.00	8.77	-	-	-	24.71	-0.61	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	5.53	-	-	-	30.04	0.72	-	25
Dec-25 33.00	4.23	-	-	-	28.83	0.64	-	25
Dec-25 34.00	3.64	-	-	-	28.22	0.59	-	25
Dec-25 35.00	3.11	-	-	-	27.76	0.54	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.02	-	-	-	37.94	-0.01	-	1
Jun-25 28.00	0.10	-	-	-	34.74	-0.05	-	20
Sep-25 31.00	1.04	-	-	-	30.34	-0.24	-	8
Sep-25 32.00	1.32	-	-	-	29.63	-0.29	-	8

	Previous Close	22.70		25/04/25
	CIE AUTOMOTIVE Close	23.00		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	1.15	-	-	-	21.90	0.82	-	5
May-25 23.00	0.46	-	-	-	20.26	0.52	-	1
Jun-25 23.00	0.78	0.66	0.66	0.66	20.59	0.53	4	4
Jun-25 25.00	0.15	-	-	-	19.78	0.16	-	1
Dec-25 19.00	4.34	-	-	-	26.91	0.86	-	24
Dec-25 25.00	0.88	-	-	-	23.23	0.34	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.14	-	-	-	22.88	-0.20	-	13
May-25 23.00	0.46	0.40	0.40	0.40	21.24	-0.48	1	1
Jun-25 20.00	0.08	-	-	-	25.87	-0.07	-	10
Jun-25 22.00	0.39	-	-	-	23.06	-0.29	-	18
Jun-25 23.00	0.75	-	-	-	21.65	-0.47	-	19
Jun-25 24.00	1.34	-	-	-	21.24	-0.67	-	1
Sep-25 20.00	0.41	-	-	-	24.69	-0.19	-	10
Sep-25 22.00	0.98	-	-	-	22.54	-0.39	-	1
Dec-25 22.00	1.28	-	-	-	22.46	-0.40	-	1

	Previous Close	5.67		25/04/25
	COLONIAL Close	5.69		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.30	-	-	-	22.33	0.69	-	1
Jun-25 6.00	0.07	-	-	-	20.83	0.27	-	105
Sep-25 5.50	0.37	-	-	-	25.44	0.62	-	1
Sep-25 6.00	0.15	-	-	-	24.75	0.33	-	100
Sep-25 6.50	0.06	-	-	-	24.19	0.14	-	5
Dec-25 4.90	0.84	-	-	-	25.17	0.88	-	143
Dec-25 6.25	0.16	-	-	-	23.95	0.27	-	30
Dec-25 6.50	0.11	-	-	-	23.82	0.21	-	100
Dec-25 6.75	0.08	-	-	-	23.69	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	0.02	-	-	-	16.04	-0.18	-	1
Jun-25 4.60	-	-	-	-	13.05	-	-	12
Jun-25 4.70	-	-	-	-	12.76	-	-	1
Jun-25 4.90	-	-	-	-	12.17	-0.02	-	2
Jun-25 5.00	-	-	-	-	11.88	-0.05	-	21
Jun-25 5.25	0.04	-	-	-	11.15	-0.25	-	45
Sep-25 5.25	0.20	-	-	-	20.71	-0.38	-	2
Sep-25 5.75	0.47	-	-	-	19.85	-0.67	-	3
Dec-25 5.25	0.28	-	-	-	21.57	-0.39	-	3

	Previous Close	17.10		25/04/25
	EBRO FOODS Close	17.16		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	2.23	-	-	-	20.36	0.96	-	2
Jun-25 16.00	1.33	-	-	-	19.70	0.84	-	4
Jun-25 16.50	0.95	-	-	-	19.37	0.72	-	2
Jun-25 17.00	0.63	-	-	-	19.04	0.58	-	3
Sep-25 16.00	1.44	-	-	-	18.06	0.77	-	3
Sep-25 16.50	1.09	-	-	-	17.76	0.66	-	3
Sep-25 20.00	0.06	-	-	-	16.44	0.07	-	1
Dec-25 12.00	5.20	-	-	-	19.01	1.00	-	2
Dec-25 17.00	0.89	-	-	-	16.58	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 17.50	0.51	-	-	-	19.17	-0.65	-	1
Jun-25 13.00	-	-	-	-	22.70	-	-	2
Jun-25 14.50	0.01	-	-	-	21.71	-0.02	-	1
Jun-25 15.00	0.03	-	-	-	21.38	-0.05	-	2
Jun-25 15.50	0.07	-	-	-	21.05	-0.10	-	10
Jun-25 16.00	0.14	-	-	-	20.72	-0.17	-	8
Sep-25 14.50	0.09	-	-	-	19.46	-0.09	-	5
Dec-25 14.50	0.17	-	-	-	17.68	-0.13	-	7

	Previous Close	13.31		25/04/25
	ENAGAS Close	13.34		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	0.48	-	-	-	20.88	0.71	-	7
May-25 13.50	0.19	-	-	-	20.29	0.42	-	28
Jun-25 10.00	3.37	-	-	-	27.76	1.00	-	3
Jun-25 11.00	2.39	-	-	-	25.89	0.98	-	1
Jun-25 11.50	1.91	-	-	-	24.95	0.94	-	6
Jun-25 12.00	1.45	-	-	-	24.01	0.89	-	16
Jun-25 12.50	1.03	-	-	-	23.08	0.79	-	419
Jun-25 13.00	0.67	-	-	-	22.14	0.65	-	915
Jun-25 13.50	0.39	-	-	-	21.25	0.47	-	1,054
Jun-25 14.00	0.20	-	-	-	20.46	0.30	-	10
Jun-25 14.50	0.08	-	-	-	19.68	0.16	-	38
Jun-25 15.00	0.03	-	-	-	18.89	0.07	-	83
Jun-25 15.50	0.01	-	-	-	18.10	0.02	-	13
Jun-25 16.00	-	-	-	-	17.31	-	-	14
Sep-25 9.50	3.87	-	-	-	30.62	1.00	-	2
Sep-25 11.50	1.95	-	-	-	26.37	0.90	-	1
Sep-25 12.00	1.52	-	-	-	25.31	0.83	-	26
Sep-25 12.50	1.13	-	-	-	24.24	0.73	-	5
Sep-25 13.00	0.80	-	-	-	23.18	0.61	-	173
Sep-25 13.50	0.53	-	-	-	22.20	0.47	-	35
Sep-25 14.00	0.33	-	-	-	21.39	0.34	-	80
Dec-25 10.00	3.38	-	-	-	29.45	0.98	-	15
Dec-25 11.00	2.44	-	-	-	27.52	0.92	-	4
Dec-25 11.50	2.00	-	-	-	26.56	0.86	-	1
Dec-25 12.00	1.60	-	-	-	25.60	0.78	-	18
Dec-25 12.50	1.24	-	-	-	24.64	0.68	-	64
Dec-25 13.00	0.93	-	-	-	23.67	0.58	-	540
Dec-25 13.50	0.67	-	-	-	22.81	0.46	-	40
Dec-25 14.00	0.47	-	-	-	22.15	0.36	-	1,501
Dec-25 14.50	0.32	-	-	-	21.49	0.27	-	5
Dec-25 15.00	0.21	-	-	-	20.82	0.20	-	17
Dec-25 15.50	0.13	-	-	-	20.16	0.14	-	8
Dec-25 16.00	0.07	-	-	-	19.50	0.09	-	5
Dec-25 16.50	0.04	-	-	-	18.84	0.05	-	5
Mar-26 11.50	2.01	-	-	-	25.26	0.85	-	1
Mar-26 14.00	0.55	-	-	-	21.95	0.37	-	1
Mar-26 15.00	0.29	-	-	-	21.05	0.23	-	5
Jun-26 10.50	2.89	-	-	-	24.87	0.96	-	1
Dec-26 11.50	1.94	-	-	-	22.17	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	-	-	-	-	24.68	-	-	2
May-25 12.00	0.01	-	-	-	22.77	-0.02	-	1
May-25 12.50	0.04	-	-	-	22.13	-0.10	-	2
May-25 13.00	0.13	-	-	-	21.50	-0.30	-	5
May-25 13.50	0.35	-	-	-	20.91	-0.58	-	2
Jun-25 10.00	-	-	-	-	26.76	-	-	136
Jun-25 11.00	0.01	-	-	-	24.89	-0.02	-	3
Jun-25 11.50	0.03	-	-	-	23.95	-0.05	-	153
Jun-25 12.00	0.06	-	-	-	23.01	-0.11	-	88
Jun-25 12.50	0.14	-	-	-	22.08	-0.21	-	30
Jun-25 13.00	0.27	-	-	-	21.14	-0.35	-	59
Jun-25 13.50	0.49	-	-	-	20.25	-0.53	-	1,101
Jun-25 14.50	1.20	-	-	-	18.68	-0.88	-	1
Sep-25 10.00	0.06	-	-	-	26.73	-0.06	-	1
Sep-25 10.50	0.10	-	-	-	25.66	-0.09	-	11
Sep-25 11.00	0.16	-	-	-	24.60	-0.14	-	143
Sep-25 11.50	0.25	-	-	-	23.54	-0.21	-	281
Sep-25 12.00	0.37	-	-	-	22.48	-0.30	-	32
Sep-25 12.50	0.54	-	-	-	21.41	-0.40	-	76
Sep-25 13.00	0.76	-	-	-	20.35	-0.52	-	19
Sep-25 13.50	1.04	-	-	-	19.37	-0.65	-	26
Sep-25 14.00	1.39	-	-	-	18.56	-0.77	-	22
Sep-25 14.50	1.79	-	-	-	17.75	-0.87	-	3
Sep-25 15.00	2.24	-	-	-	16.93	-0.94	-	5
Sep-25 15.50	2.71	-	-	-	16.12	-0.98	-	327
Sep-25 18.00	5.20	-	-	-	12.06	-1.00	-	42
Sep-25 22.00	9.18	-	-	-	5.56	-1.00	-	42
Dec-25 10.00	0.16	-	-	-	25.31	-0.12	-	29
Dec-25 10.50	0.23	-	-	-	24.35	-0.16	-	29
Dec-25 11.00	0.33	-	-	-	23.38	-0.22	-	58
Dec-25 11.50	0.46	-	-	-	22.42	-0.29	-	161
Dec-25 12.00	0.62	-	-	-	21.46	-0.38	-	550
Dec-25 12.50	0.83	-	-	-	20.50	-0.47	-	103
Dec-25 13.00	1.07	-	-	-	19.53	-0.57	-	9
Dec-25 13.50	1.37	-	-	-	18.67	-0.67	-	17
Dec-25 14.00	1.73	-	-	-	18.01	-0.76	-	1,500
Dec-25 14.50	2.12	-	-	-	17.35	-0.84	-	172
Dec-25 15.50	3.01	-	-	-	16.02	-0.95	-	1
Dec-25 16.50	3.97	-	-	-	14.70	-0.99	-	150
Mar-26 11.00	0.41	-	-	-	22.31	-0.24	-	4
Mar-26 12.00	0.73	-	-	-	20.84	-0.38	-	7
Mar-26 12.50	0.94	-	-	-	20.10	-0.46	-	1
Mar-26 13.00	1.19	-	-	-	19.36	-0.55	-	192
Mar-26 13.50	1.49	-	-	-	18.72	-0.64	-	370
Mar-26 14.00	1.84	-	-	-	18.27	-0.72	-	178
Mar-26 19.00	6.44	-	-	-	13.77	-1.00	-	5
Jun-26 10.50	0.31	-	-	-	21.17	-0.18	-	1
Jun-26 11.00	0.43	-	-	-	20.59	-0.24	-	2
Jun-26 11.50	0.57	-	-	-	20.02	-0.31	-	1
Sep-26 10.00	0.34	-	-	-	20.45	-0.19	-	2
Sep-26 13.00	1.58	-	-	-	17.60	-0.61	-	193
Dec-26 14.00	2.54	-	-	-	16.50	-0.77	-	3
Dec-27 11.00	1.19	-	-	-	16.64	-0.46	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.67	-	-	-	22.14	0.64	-	1
Jun-25 16.00	-	-	-	-	17.31	-	-	1
Sep-25 12.00	1.28	-	-	-	25.31	0.69	-	50
Sep-25 14.00	0.29	-	-	-	21.39	0.28	-	5
Dec-25 12.50	0.98	-	-	-	24.64	0.53	-	50
Dec-25 13.00	0.74	-	-	-	23.67	0.45	-	52
Dec-25 13.50	0.53	-	-	-	22.81	0.37	-	11
Mar-26 13.00	0.89	-	-	-	23.04	0.47	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	25.82	-0.01	-	125
Jun-25 11.00	0.01	-	-	-	24.89	-0.02	-	5
Jun-25 12.00	0.06	-	-	-	23.01	-0.11	-	81
Jun-25 12.50	0.14	-	-	-	22.08	-0.20	-	120
Jun-25 13.00	0.27	-	-	-	21.14	-0.35	-	110
Jun-25 13.50	0.49	-	-	-	20.25	-0.53	-	40
Jun-25 14.00	0.80	-	-	-	19.46	-0.71	-	74
Jun-25 15.00	1.64	-	-	-	17.89	-0.94	-	25
Sep-25 11.00	0.16	-	-	-	24.60	-0.14	-	3
Sep-25 11.50	0.24	-	-	-	23.54	-0.21	-	10
Sep-25 12.50	0.53	-	-	-	21.41	-0.39	-	4
Sep-25 13.50	1.02	-	-	-	19.37	-0.63	-	15
Sep-25 14.00	1.36	-	-	-	18.56	-0.74	-	10
Dec-25 10.50	0.23	-	-	-	24.35	-0.16	-	25
Dec-25 11.00	0.33	-	-	-	23.38	-0.22	-	5
Dec-25 13.50	1.37	-	-	-	18.67	-0.66	-	2
Mar-26 13.00	1.17	-	-	-	19.36	-0.53	-	4
Jun-26 14.50	2.18	-	-	-	17.04	-0.74	-	8

	Previous Close	2.97		25/04/25
	ENCE Close	2.98		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.25	-	-	-	23.17	0.69	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.14	-	-	-	24.99	-0.54	-	5

	Previous Close	25.53		25/04/25
	ENDESA Close	25.63		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 25.00	1.01	-	-	-	25.69	0.67	-	13
May-25 26.00	0.46	-	-	-	24.73	0.42	-	2
Jun-25 19.00	6.70	-	-	-	28.44	1.00	-	20
Jun-25 19.50	6.20	-	-	-	27.94	1.00	-	5
Jun-25 20.00	5.71	-	-	-	27.44	0.99	-	48
Jun-25 21.00	4.73	-	-	-	26.44	0.98	-	115
Jun-25 22.00	3.77	-	-	-	25.44	0.95	-	1,610
Jun-25 23.00	2.85	-	-	-	24.43	0.89	-	63
Jun-25 24.00	2.02	-	-	-	23.43	0.79	-	1
Jun-25 25.00	1.29	-	-	-	22.43	0.64	-	3
Jun-25 27.00	0.36	-	-	-	20.61	0.29	-	1
Sep-25 18.00	7.69	-	-	-	29.07	1.00	-	1
Sep-25 19.00	6.70	-	-	-	28.11	0.99	-	15
Sep-25 19.50	6.21	-	-	-	27.63	0.99	-	15
Sep-25 21.00	4.76	-	-	-	26.19	0.95	-	5
Sep-25 22.00	3.84	-	-	-	25.22	0.90	-	14
Sep-25 23.00	2.98	-	-	-	24.26	0.83	-	11
Sep-25 24.00	2.21	-	-	-	23.30	0.73	-	14
Sep-25 25.00	1.54	-	-	-	22.34	0.60	-	7
Dec-25 19.00	6.72	-	-	-	27.49	0.98	-	3
Dec-25 19.50	6.24	-	-	-	27.02	0.97	-	232
Dec-25 20.00	5.76	-	-	-	26.55	0.95	-	33
Dec-25 22.00	3.97	-	-	-	24.68	0.85	-	4
Dec-25 23.00	3.17	-	-	-	23.74	0.77	-	2
Dec-25 24.00	2.47	-	-	-	22.81	0.67	-	103
Dec-25 25.00	1.84	-	-	-	21.87	0.57	-	2
Mar-26 16.50	9.18	-	-	-	28.68	1.00	-	1
Jun-26 23.00	3.39	-	-	-	23.00	0.71	-	67
Jun-26 25.00	2.15	-	-	-	21.18	0.55	-	3
Sep-26 24.00	2.78	-	-	-	22.38	0.63	-	1
Dec-26 20.00	5.88	-	-	-	26.31	0.90	-	4
Dec-26 21.00	5.04	-	-	-	25.40	0.83	-	1
Dec-26 22.00	4.27	-	-	-	24.48	0.76	-	1
Dec-26 25.00	2.38	-	-	-	21.75	0.54	-	4
Jun-27 19.00	6.83	-	-	-	27.66	0.92	-	1
Jun-27 25.00	2.62	-	-	-	22.28	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	-	-	-	-	29.52	-	-	5
May-25 23.00	0.03	-	-	-	27.31	-0.04	-	2
May-25 24.00	0.12	-	-	-	26.20	-0.14	-	75
May-25 25.00	0.34	-	-	-	25.10	-0.32	-	51
Jun-25 13.50	-	-	-	-	34.04	-	-	15
Jun-25 15.50	-	-	-	-	32.03	-	-	8
Jun-25 16.00	-	-	-	-	31.53	-	-	1
Jun-25 17.00	-	-	-	-	30.53	-	-	2,500
Jun-25 18.00	-	-	-	-	29.53	-	-	5
Jun-25 19.50	-	-	-	-	28.03	-	-	20
Jun-25 20.00	0.01	-	-	-	27.53	-0.01	-	1
Jun-25 22.00	0.06	-	-	-	25.53	-0.05	-	10
Jun-25 27.00	1.66	-	-	-	20.70	-0.72	-	3
Sep-25 14.00	-	-	-	-	31.49	-	-	11
Sep-25 15.00	-	-	-	-	30.53	-	-	2
Sep-25 17.00	0.02	-	-	-	28.61	-0.01	-	15
Sep-25 18.00	0.04	-	-	-	27.64	-0.03	-	141
Sep-25 18.50	0.06	-	-	-	27.16	-0.03	-	15
Sep-25 19.00	0.08	-	-	-	26.68	-0.04	-	15
Sep-25 19.50	0.11	-	-	-	26.20	-0.06	-	142
Sep-25 20.00	0.15	-	-	-	25.72	-0.07	-	45
Sep-25 21.00	0.25	-	-	-	24.76	-0.12	-	10
Sep-25 23.00	0.61	0.56	0.56	0.56	22.83	-0.26	1	1
Sep-25 24.00	0.92	-	-	-	21.87	-0.36	-	1
Dec-25 16.00	0.05	-	-	-	29.25	-0.02	-	2
Dec-25 18.00	0.13	-	-	-	27.37	-0.05	-	1
Dec-25 20.00	0.32	-	-	-	25.50	-0.12	-	60
Dec-25 21.00	0.46	-	-	-	24.57	-0.16	-	10
Mar-26 16.00	0.12	-	-	-	28.01	-0.04	-	1
Mar-26 16.50	0.14	-	-	-	27.56	-0.05	-	150
Mar-26 17.00	0.17	-	-	-	27.12	-0.06	-	148
Mar-26 18.00	0.26	-	-	-	26.24	-0.08	-	1
Mar-26 20.00	0.51	-	-	-	24.47	-0.15	-	1
Mar-26 25.00	2.06	-	-	-	20.05	-0.49	-	5
Dec-26 19.00	0.67	-	-	-	22.15	-0.17	-	20
Dec-26 26.00	3.11	-	-	-	15.95	-0.62	-	18
Jun-27 15.50	0.33	-	-	-	23.75	-0.08	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	7.69	-	-	-	29.44	1.00	-	20
Sep-25 22.00	3.45	-	-	-	25.22	0.80	-	10
Dec-25 23.00	3.06	-	-	-	23.74	0.70	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.12	-	-	-	26.20	-0.14	-	20
Jun-25 17.00	-	-	-	-	30.53	-	-	2,500
Jun-25 20.00	0.01	-	-	-	27.53	-0.01	-	60
Jun-25 23.00	0.14	-	-	-	24.52	-0.11	-	20
Jun-25 25.00	0.58	-	-	-	22.52	-0.36	-	20
Sep-25 23.00	0.61	-	-	-	22.83	-0.26	-	10

	Previous Close	10.49		25/04/25
	FCC Close	10.57		25/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.32	-	-	-	27.45	-0.44	-	257
Dec-26 10.00	1.60	-	-	-	27.17	-0.50	-	250
Dec-26 10.50	1.91	-	-	-	26.88	-0.56	-	482

	Previous Close	13.43		25/04/25
	FCC INM Close	13.48		25/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.67	-	-	-	30.00	-0.64	-	11
Mar-26 12.50	1.22	-	-	-	30.12	-0.39	-	205

	Previous Close	41.10		25/04/25
	FERROVIAL Close	42.20		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 39.00	3.41	-	-	-	28.37	0.89	-	1
May-25 41.00	1.81	-	-	-	26.45	0.69	-	1
May-25 43.00	0.70	-	-	-	25.23	0.40	1,150	1,150
Jun-25 32.00	10.25	-	-	-	32.45	1.00	-	25
Jun-25 33.00	9.26	-	-	-	31.61	0.99	-	25
Jun-25 34.00	8.28	-	-	-	30.76	0.98	-	25
Jun-25 39.00	3.70	-	-	-	26.53	0.80	-	25
Jun-25 41.00	2.23	-	-	-	24.84	0.63	-	25
Jun-25 43.00	1.17	-	-	-	23.72	0.43	-	3
Jun-25 44.00	0.82	-	-	-	23.59	0.33	-	1
Jun-25 45.00	0.55	-	-	-	23.45	0.25	-	1
Jun-25 46.00	0.36	-	-	-	23.32	0.18	-	1
Jun-25 47.00	0.23	0.20	0.20	0.20	23.19	0.12	1	1
Jul-25 43.00	1.52	1.33	1.41	1.33	23.41	0.45	75	75
Sep-25 30.00	12.32	-	-	-	31.27	0.97	-	25
Sep-25 35.00	7.72	-	-	-	27.63	0.88	-	25
Sep-25 38.00	5.24	-	-	-	25.45	0.77	-	25
Sep-25 39.00	4.51	-	-	-	24.73	0.72	-	25
Sep-25 40.00	3.79	-	-	-	24.00	0.67	-	25
Sep-25 45.00	1.32	-	-	-	21.98	0.35	-	250
Sep-25 48.00	0.60	-	-	-	21.53	0.20	-	25
Dec-25 45.00	1.77	-	-	-	21.17	0.39	-	10
Mar-26 41.00	4.02	-	-	-	21.57	0.60	-	1
Mar-26 44.00	2.53	-	-	-	20.64	0.46	-	1
Jun-26 45.00	2.55	-	-	-	20.48	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 36.00	0.05	-	-	-	36.90	-0.03	-	25
May-25 39.00	0.29	-	-	-	34.01	-0.15	-	50
May-25 40.00	0.48	-	-	-	33.05	-0.23	-	75
May-25 41.00	0.76	-	-	-	32.09	-0.34	1,150	1,200
May-25 42.00	1.14	-	-	-	31.12	-0.45	-	75
May-25 43.00	1.68	-	-	-	30.87	-0.58	-	25
May-25 44.00	2.34	-	-	-	30.79	-0.70	-	25
May-25 45.00	3.11	-	-	-	30.71	-0.80	-	50
Jun-25 36.00	0.23	-	-	-	31.14	-0.09	-	50
Jun-25 37.00	0.34	-	-	-	30.29	-0.13	-	26
Jun-25 38.00	0.48	-	-	-	29.45	-0.17	-	25
Jun-25 39.00	0.68	-	-	-	28.60	-0.23	-	25
Jun-25 40.00	0.95	0.85	0.85	0.85	27.76	-0.30	25	26
Jun-25 41.00	1.27	1.19	1.19	1.19	26.91	-0.38	25	25
Jun-25 42.00	1.68	1.63	1.63	1.63	26.07	-0.48	25	25
Jun-25 43.00	2.23	1.98	1.98	1.98	25.79	-0.57	25	25
Jul-25 39.00	0.91	0.64	0.64	0.64	27.35	-0.26	25	25
Jul-25 42.00	1.94	1.85	1.85	1.85	24.88	-0.47	25	25
Sep-25 31.00	0.19	-	-	-	31.34	-0.05	-	1
Sep-25 34.00	0.41	-	-	-	29.16	-0.10	-	4
Sep-25 35.00	0.54	-	-	-	28.43	-0.13	-	25
Sep-25 39.00	1.33	-	-	-	25.53	-0.28	-	25
Sep-25 40.00	1.61	-	-	-	24.80	-0.34	-	250
Sep-25 42.00	2.36	-	-	-	23.35	-0.46	-	2
Dec-25 29.00	0.23	-	-	-	30.02	-0.05	-	25
Dec-25 31.00	0.38	-	-	-	28.79	-0.08	-	25
Dec-25 32.00	0.46	-	-	-	28.17	-0.09	-	25
Dec-25 33.00	0.59	-	-	-	27.56	-0.12	-	25
Dec-25 34.00	0.72	-	-	-	26.94	-0.14	-	25
Dec-25 35.00	0.88	-	-	-	26.33	-0.17	-	25
Dec-25 36.00	1.08	-	-	-	25.71	-0.20	-	25
Dec-25 37.00	1.27	-	-	-	25.09	-0.23	-	75
Dec-25 38.00	1.55	-	-	-	24.48	-0.27	-	25
Dec-25 39.00	1.82	-	-	-	23.86	-0.32	-	25
Mar-26 36.00	1.29	-	-	-	24.13	-0.21	-	73
Dec-27 35.00	2.50	-	-	-	21.85	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	1.52	1.41	1.41	1.41	23.41	0.45	25	25
Dec-25 39.00	4.81	-	-	-	23.60	0.68	-	25
Dec-25 43.00	2.49	-	-	-	21.50	0.48	-	25
Dec-25 45.00	1.73	-	-	-	21.17	0.38	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	1.93	1.59	1.59	1.59	24.88	-0.46	25	25
Dec-25 46.00	5.32	-	-	-	21.26	-0.66	-	25

	Previous Close	20.22		25/04/25
	FLUIDRA Close	20.20		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	21.25	0.01	-	5
Sep-25 25.00	0.06	-	-	-	21.00	0.06	-	5
Mar-26 26.00	0.23	-	-	-	22.09	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	1.08	-	-	-	21.76	-0.47	-	25
Sep-25 21.00	1.67	-	-	-	21.59	-0.61	-	15
Dec-25 22.00	2.75	-	-	-	21.29	-0.70	-	15
Mar-26 20.00	1.74	-	-	-	22.28	-0.47	-	8
Mar-26 22.00	2.99	-	-	-	22.13	-0.65	-	15

	Previous Close	8.45		25/04/25
	GRIFOLS Close	8.51		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.00	0.70	-	-	-	48.58	0.73	-	9
May-25 8.25	0.54	-	-	-	47.56	0.63	-	60
May-25 8.50	0.39	-	-	-	46.53	0.53	-	2
May-25 8.75	0.28	-	-	-	45.90	0.43	-	5
May-25 9.00	0.19	0.20	0.20	0.20	45.29	0.33	2	11
May-25 9.25	0.12	0.15	0.15	0.12	44.68	0.24	2	68
May-25 9.50	0.08	0.09	0.09	0.09	44.08	0.17	4	13
May-25 10.00	0.03	-	-	-	42.86	0.07	-	10,245
May-25 10.50	0.01	-	-	-	41.65	0.02	-	5
May-25 11.00	-	-	-	-	40.44	-	-	50
May-25 12.00	-	-	-	-	38.01	-	-	7
May-25 13.00	-	-	-	-	35.58	-	-	50
Jun-25 6.00	2.58	-	-	-	58.07	0.95	-	1
Jun-25 7.00	1.69	-	-	-	53.88	0.85	-	2
Jun-25 7.75	1.12	-	-	-	50.74	0.72	-	39
Jun-25 8.00	0.95	-	-	-	49.69	0.67	-	8
Jun-25 8.25	0.80	-	-	-	48.65	0.61	-	2
Jun-25 8.50	0.65	-	-	-	47.60	0.55	-	5
Jun-25 8.75	0.54	-	-	-	47.10	0.49	-	34
Jun-25 9.00	0.44	-	-	-	46.63	0.42	-	27
Jun-25 9.25	0.35	-	-	-	46.16	0.36	-	8
Jun-25 9.50	0.28	-	-	-	45.69	0.31	-	14
Jun-25 9.75	0.22	-	-	-	45.22	0.26	-	32
Jun-25 10.00	0.17	-	-	-	44.75	0.21	-	40
Jun-25 10.50	0.09	-	-	-	43.81	0.13	-	28
Jun-25 11.00	0.05	-	-	-	42.87	0.08	-	68
Jun-25 12.00	0.01	-	-	-	40.99	0.02	-	10
Jun-25 12.50	-	-	-	-	40.05	0.01	-	50
Jun-25 13.00	-	-	-	-	39.11	-	-	15
Jun-25 13.50	-	-	-	-	38.17	-	-	1
Sep-25 7.75	1.48	-	-	-	49.54	0.69	-	7
Sep-25 8.50	1.04	-	-	-	46.75	0.57	-	21
Sep-25 8.75	0.94	-	-	-	46.35	0.53	-	1
Sep-25 9.00	0.83	-	-	-	45.98	0.49	-	1,805
Sep-25 9.50	0.64	-	-	-	45.23	0.42	-	2
Sep-25 10.00	0.48	-	-	-	44.49	0.34	-	40
Sep-25 10.50	0.36	-	-	-	43.75	0.28	-	5
Sep-25 11.00	0.26	-	-	-	43.00	0.22	-	3
Sep-25 12.00	0.13	-	-	-	41.51	0.13	-	4
Sep-25 12.50	0.09	-	-	-	40.77	0.09	-	1
Sep-25 13.00	0.06	-	-	-	40.03	0.07	-	25
Sep-25 14.00	0.02	-	-	-	38.54	0.03	-	50
Dec-25 8.00	1.64	-	-	-	49.27	0.65	-	138
Dec-25 8.25	1.49	-	-	-	48.42	0.62	-	4
Dec-25 8.50	1.35	-	-	-	47.57	0.59	-	25
Dec-25 8.75	1.25	-	-	-	47.22	0.56	-	5
Dec-25 9.00	1.14	-	-	-	46.91	0.53	-	37
Dec-25 9.50	0.94	-	-	-	46.28	0.47	-	25
Dec-25 9.75	0.86	-	-	-	45.97	0.44	-	1
Dec-25 10.00	0.78	-	-	-	45.66	0.42	-	6
Dec-25 11.00	0.52	-	-	-	44.41	0.31	-	25
Dec-25 11.50	0.40	-	-	-	43.78	0.26	-	30
Dec-25 12.00	0.33	-	-	-	43.15	0.22	-	39
Dec-25 13.00	0.20	-	-	-	41.90	0.15	-	2
Dec-25 13.50	0.15	-	-	-	41.27	0.12	-	12
Dec-25 14.00	0.11	-	-	-	40.65	0.10	-	50
Dec-25 14.50	0.08	-	-	-	40.02	0.07	-	1
Dec-25 15.00	0.06	-	-	-	39.39	0.06	-	10
Dec-25 20.00	-	-	-	-	36.96	-	-	2
Mar-26 7.00	2.44	-	-	-	51.14	0.75	-	2
Mar-26 8.00	1.83	-	-	-	47.89	0.66	-	72
Mar-26 8.25	1.69	-	-	-	47.08	0.63	-	4
Mar-26 8.50	1.55	1.53	1.53	1.53	46.27	0.60	20	27
Mar-26 8.75	1.44	-	-	-	45.98	0.58	-	25
Mar-26 9.50	1.14	-	-	-	45.22	0.50	-	3
Mar-26 10.50	0.83	-	-	-	44.20	0.40	-	4
Mar-26 12.50	0.40	-	-	-	42.16	0.24	-	25
Mar-26 14.00	0.22	-	-	-	40.64	0.15	-	25
Mar-26 15.00	0.14	-	-	-	39.62	0.10	-	5
Jun-26 9.50	1.29	-	-	-	44.00	0.52	-	3
Jun-26 14.50	0.27	-	-	-	40.08	0.16	-	25
Jun-26 15.00	0.22	-	-	-	39.69	0.14	-	25
Sep-26 8.25	1.96	-	-	-	44.37	0.64	-	1
Sep-26 8.50	1.82	-	-	-	43.70	0.62	-	1
Sep-26 12.50	0.66	-	-	-	41.32	0.31	-	25
Dec-26 6.00	3.38	-	-	-	49.06	0.82	-	10
Dec-26 11.50	0.96	-	-	-	41.37	0.40	-	25
Dec-26 13.50	0.59	-	-	-	40.51	0.28	-	25
Dec-26 14.00	0.53	-	-	-	40.30	0.25	-	25
Dec-26 14.50	0.46	-	-	-	40.08	0.23	-	25
Dec-26 15.00	0.40	-	-	-	39.87	0.21	-	25
Dec-26 17.00	0.24	-	-	-	39.03	0.14	-	25
Dec-26 17.50	0.21	-	-	-	39.03	0.12	-	25
Mar-27 9.25	1.71	-	-	-	41.48	0.57	-	10
Dec-27 8.25	2.31	-	-	-	40.52	0.66	-	1
Dec-27 8.75	2.11	-	-	-	39.91	0.63	-	15
Dec-28 15.50	0.76	-	-	-	35.11	0.30	-	3
Dec-28 16.50	0.64	-	-	-	34.83	0.26	-	2
Dec-28 17.50	0.54	-	-	-	34.71	0.23	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	0.01	-	-	-	55.06	-0.02	-	10
May-25 7.00	0.03	-	-	-	53.00	-0.05	-	9
May-25 7.25	0.05	-	-	-	51.98	-0.09	-	11
May-25 7.50	0.08	0.10	0.10	0.10	50.95	-0.14	2	38
May-25 7.75	0.12	0.14	0.14	0.14	49.92	-0.20	10	43
May-25 8.00	0.18	-	-	-	48.89	-0.27	-	10,330
May-25 8.25	0.26	-	-	-	47.87	-0.37	-	67
May-25 8.50	0.37	-	-	-	46.84	-0.47	-	76
May-25 8.75	0.51	-	-	-	46.21	-0.57	-	92
May-25 9.00	0.67	-	-	-	45.60	-0.67	-	95
May-25 9.25	0.85	-	-	-	44.99	-0.76	-	7
May-25 9.50	1.06	-	-	-	44.39	-0.83	-	10
May-25 10.50	1.99	-	-	-	41.96	-0.99	-	17
May-25 11.00	2.49	-	-	-	40.75	-1.00	-	25
Jun-25 5.75	0.03	-	-	-	57.63	-0.03	-	46
Jun-25 6.00	0.04	-	-	-	56.58	-0.04	-	10
Jun-25 6.50	0.08	-	-	-	54.49	-0.08	-	24
Jun-25 6.75	0.10	-	-	-	53.44	-0.11	-	2
Jun-25 7.00	0.14	-	-	-	52.39	-0.14	-	212
Jun-25 7.50	0.24	-	-	-	50.30	-0.23	-	79
Jun-25 7.75	0.31	-	-	-	49.25	-0.28	-	11
Jun-25 8.00	0.39	-	-	-	48.20	-0.33	-	127
Jun-25 8.25	0.49	-	-	-	47.16	-0.39	-	39
Jun-25 8.50	0.59	-	-	-	46.11	-0.45	-	7,578
Jun-25 8.75	0.73	-	-	-	45.61	-0.52	-	44
Jun-25 9.00	0.88	-	-	-	45.14	-0.58	-	284
Jun-25 9.25	1.04	-	-	-	44.67	-0.65	-	22
Jun-25 9.50	1.22	-	-	-	44.20	-0.70	-	100
Jun-25 9.75	1.41	-	-	-	43.73	-0.76	-	11
Jun-25 10.00	1.61	-	-	-	43.26	-0.81	-	18
Jun-25 10.50	2.04	-	-	-	42.32	-0.88	-	69
Jun-25 11.00	2.51	-	-	-	41.38	-0.94	-	39
Jun-25 11.50	2.99	-	-	-	40.44	-0.98	-	38
Jun-25 12.00	3.49	-	-	-	39.50	-1.00	-	44
Jun-25 12.50	3.99	-	-	-	38.56	-1.00	-	1
Jul-25 7.25	0.29	-	-	-	51.37	-0.21	-	1
Jul-25 9.50	1.33	1.28	1.28	1.28	44.33	-0.65	2	2
Sep-25 6.00	0.19	-	-	-	54.34	-0.11	-	204
Sep-25 6.25	0.23	-	-	-	53.41	-0.14	-	162
Sep-25 6.50	0.28	-	-	-	52.48	-0.16	-	5
Sep-25 6.75	0.34	-	-	-	51.55	-0.19	-	5
Sep-25 7.00	0.40	-	-	-	50.62	-0.21	-	60
Sep-25 7.25	0.47	-	-	-	49.69	-0.25	-	25
Sep-25 7.50	0.55	-	-	-	48.76	-0.28	-	1
Sep-25 8.00	0.72	-	-	-	46.90	-0.35	-	150
Sep-25 9.00	1.21	-	-	-	44.27	-0.51	-	1,885
Sep-25 9.25	1.36	-	-	-	43.90	-0.56	-	56
Sep-25 9.50	1.53	-	-	-	43.52	-0.59	-	110
Sep-25 9.75	1.69	-	-	-	43.15	-0.63	-	8
Sep-25 10.00	1.87	-	-	-	42.78	-0.67	-	3
Sep-25 10.50	2.25	-	-	-	42.04	-0.74	-	50
Sep-25 11.00	2.66	-	-	-	41.29	-0.80	-	14
Sep-25 12.00	3.54	-	-	-	39.80	-0.90	-	4
Dec-25 5.75	0.32	-	-	-	56.49	-0.13	-	206
Dec-25 6.00	0.38	-	-	-	55.64	-0.15	-	15
Dec-25 6.25	0.44	-	-	-	54.79	-0.17	-	100
Dec-25 6.50	0.50	0.44	0.44	0.44	53.94	-0.19	20	25
Dec-25 6.75	0.57	-	-	-	53.09	-0.22	-	27
Dec-25 7.00	0.66	-	-	-	52.24	-0.24	-	37
Dec-25 7.25	0.74	-	-	-	51.39	-0.27	-	40
Dec-25 7.50	0.82	-	-	-	50.53	-0.30	-	37
Dec-25 7.75	0.92	-	-	-	49.68	-0.32	-	59
Dec-25 8.00	1.02	-	-	-	48.83	-0.35	-	441
Dec-25 8.25	1.13	-	-	-	47.98	-0.38	-	5
Dec-25 8.50	1.23	-	-	-	47.13	-0.41	-	2,761
Dec-25 8.75	1.37	-	-	-	46.78	-0.44	-	5
Dec-25 9.00	1.52	1.45	1.45	1.45	46.47	-0.48	3	50
Dec-25 9.25	1.66	-	-	-	46.16	-0.51	-	61
Dec-25 9.50	1.81	-	-	-	45.84	-0.54	-	50
Dec-25 9.75	1.98	-	-	-	45.53	-0.57	-	2
Dec-25 10.00	2.15	-	-	-	45.22	-0.59	-	867
Dec-25 23.00	14.49	-	-	-	36.52	-1.00	-	1
Mar-26 5.75	0.49	-	-	-	56.91	-0.15	-	21
Mar-26 6.00	0.55	-	-	-	56.10	-0.17	-	20
Mar-26 7.00	0.86	-	-	-	52.85	-0.25	-	1
Mar-26 7.25	0.95	-	-	-	52.04	-0.28	-	25
Mar-26 7.50	1.04	-	-	-	51.23	-0.30	-	33
Mar-26 7.75	1.15	-	-	-	50.41	-0.32	-	25
Mar-26 8.00	1.25	-	-	-	49.60	-0.35	-	25
Mar-26 8.25	1.36	-	-	-	48.79	-0.37	-	300
Mar-26 8.50	1.46	1.34	1.34	1.34	47.98	-0.40	20	896
Mar-26 9.00	1.76	-	-	-	47.44	-0.45	-	275
Mar-26 9.25	1.91	-	-	-	47.18	-0.48	-	535
Mar-26 9.50	2.05	-	-	-	46.93	-0.50	-	1
Mar-26 10.00	2.39	-	-	-	46.42	-0.55	-	2
Mar-26 12.00	3.87	-	-	-	44.38	-0.73	-	10
Jun-26 5.75	0.58	-	-	-	54.90	-0.16	-	20
Jun-26 6.25	0.72	-	-	-	53.43	-0.20	-	5
Jun-26 8.00	1.38	-	-	-	48.29	-0.34	-	10
Jun-26 8.25	1.48	-	-	-	47.56	-0.37	-	299
Jun-26 9.25	2.04	-	-	-	46.20	-0.46	-	273
Jun-26 9.50	2.19	-	-	-	46.01	-0.48	-	23
Sep-26 7.75	1.38	-	-	-	47.84	-0.32	-	1
Dec-26 6.00	0.81	-	-	-	51.33	-0.19	-	20
Dec-26 8.50	1.82	-	-	-	44.97	-0.38	-	750
Dec-26 10.00	2.75	-	-	-	44.29	-0.49	-	1,000
Jun-27 6.00	0.96	-	-	-	49.31	-0.19	-	20
Dec-27 8.25	2.03	-	-	-	43.13	-0.34	-	1
Dec-27 8.75	2.31	-	-	-	42.52	-0.37	-	3
Jun-28 6.00	1.15	-	-	-	45.72	-0.20	-	25
Jun-28 8.25	2.11	-	-	-	41.32	-0.34	-	2
Dec-28 6.50	1.39	-	-	-	43.13	-0.23	-	25
Dec-28 7.00	1.62	-	-	-	42.21	-0.25	-	1
Dec-28 8.00	2.06	-	-	-	40.37	-0.32	-	4
Jun-29 8.50	2.37	-	-	-	38.31	-0.34	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.02	-	-	-	41.93	0.04	-	30
Dec-25 11.50	0.41	-	-	-	43.78	0.26	-	30
Jun-26 11.50	0.72	-	-	-	42.43	0.34	-	55
Dec-26 11.50	0.95	-	-	-	41.37	0.38	-	65
Jun-27 11.50	1.12	-	-	-	40.19	0.41	-	50
Dec-27 11.50	1.31	-	-	-	39.38	0.43	-	30
Jun-28 11.50	1.33	-	-	-	37.62	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	0.08	-	-	-	54.49	-0.08	-	1
Sep-25 7.00	0.40	-	-	-	50.62	-0.21	-	130
Sep-25 7.75	0.62	-	-	-	47.83	-0.31	-	100

	Previous Close	3.07		25/04/25
	IAG Close	3.10		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.40	0.71	-	-	-	48.89	0.99	-	25
May-25 3.10	0.14	0.14	0.15	0.14	44.83	0.53	10	16
May-25 3.30	0.06	-	-	-	44.68	0.31	-	1
May-25 3.60	0.01	-	-	-	44.49	0.09	-	10
May-25 3.70	0.01	-	-	-	44.43	0.06	-	10
May-25 3.80	-	-	-	-	44.36	0.03	-	30
May-25 3.90	-	-	-	-	44.30	0.02	-	10
Jun-25 1.40	1.71	-	-	-	51.62	1.00	-	25
Jun-25 1.90	1.21	-	-	-	48.82	1.00	-	250
Jun-25 2.00	1.11	-	-	-	48.26	0.99	-	4
Jun-25 2.10	1.01	-	-	-	47.71	0.99	-	4
Jun-25 2.20	0.92	-	-	-	47.15	0.98	-	3,423
Jun-25 2.30	0.82	-	-	-	46.59	0.96	-	610
Jun-25 2.40	0.73	-	-	-	46.03	0.94	-	345
Jun-25 2.50	0.64	-	-	-	45.47	0.91	-	340
Jun-25 2.60	0.55	-	-	-	44.91	0.87	-	1
Jun-25 2.70	0.47	-	-	-	44.36	0.82	-	325
Jun-25 2.90	0.33	-	-	-	43.24	0.69	-	10
Jun-25 3.00	0.27	-	-	-	42.68	0.62	-	500
Jun-25 3.10	0.21	-	-	-	42.12	0.54	-	10
Jun-25 3.20	0.17	-	-	-	42.02	0.47	-	40
Jun-25 3.30	0.13	-	-	-	41.93	0.39	-	50
Jun-25 3.40	0.10	-	-	-	41.85	0.33	-	7
Jun-25 3.60	0.06	-	-	-	41.67	0.21	-	51
Jun-25 3.70	0.04	-	-	-	41.59	0.17	-	20
Jun-25 3.80	0.03	-	-	-	41.50	0.13	-	30
Jun-25 4.10	0.01	-	-	-	41.24	0.05	-	21
Jun-25 4.20	0.01	-	-	-	41.16	0.04	-	40
Jun-25 5.00	-	-	-	-	40.47	-	-	25
Sep-25 1.90	1.21	-	-	-	47.79	0.99	-	10
Sep-25 2.00	1.12	-	-	-	47.25	0.97	-	16
Sep-25 2.10	1.02	-	-	-	46.70	0.96	-	6
Sep-25 2.30	0.84	-	-	-	45.60	0.91	-	8
Sep-25 2.60	0.60	-	-	-	43.96	0.80	-	2
Sep-25 2.90	0.40	-	-	-	42.32	0.65	-	6
Sep-25 3.00	0.35	-	-	-	41.77	0.59	-	6
Sep-25 3.10	0.30	-	-	-	41.22	0.54	-	3
Sep-25 3.20	0.26	-	-	-	41.12	0.49	-	40
Sep-25 3.30	0.22	-	-	-	41.03	0.44	-	30
Sep-25 3.50	0.16	-	-	-	40.86	0.35	-	100
Sep-25 3.60	0.14	-	-	-	40.77	0.31	-	300
Sep-25 3.90	0.08	-	-	-	40.52	0.21	-	110
Sep-25 4.00	0.07	-	-	-	40.43	0.18	-	19
Sep-25 4.10	0.05	-	-	-	40.34	0.15	-	5
Sep-25 4.20	0.05	-	-	-	40.26	0.13	-	1
Sep-25 4.40	0.03	-	-	-	40.09	0.09	-	16
Dec-25 1.20	1.91	-	-	-	50.38	1.00	-	150
Dec-25 1.30	1.81	-	-	-	49.90	1.00	-	2
Dec-25 1.70	1.41	-	-	-	47.96	0.99	-	20
Dec-25 2.00	1.13	-	-	-	46.52	0.95	-	1
Dec-25 2.10	1.04	-	-	-	46.03	0.92	-	200
Dec-25 2.20	0.96	-	-	-	45.55	0.90	-	100
Dec-25 2.30	0.88	-	-	-	45.07	0.86	-	201
Dec-25 2.50	0.73	-	-	-	44.10	0.79	-	1
Dec-25 2.90	0.48	-	-	-	42.17	0.63	-	10
Dec-25 3.00	0.43	-	-	-	41.68	0.59	-	33
Dec-25 3.10	0.38	-	-	-	41.20	0.55	-	22
Dec-25 3.30	0.30	-	-	-	40.84	0.47	-	10
Dec-25 3.40	0.27	-	-	-	40.67	0.44	-	41
Dec-25 3.50	0.24	-	-	-	40.50	0.40	-	4
Dec-25 3.60	0.21	-	-	-	40.33	0.36	-	26
Dec-25 3.70	0.18	-	-	-	40.16	0.33	-	25
Dec-25 3.80	0.16	-	-	-	39.98	0.30	-	5
Dec-25 3.90	0.14	-	-	-	39.81	0.27	-	6
Dec-25 4.00	0.12	-	-	-	39.64	0.25	-	11
Dec-25 4.10	0.11	-	-	-	39.47	0.22	-	5
Dec-25 4.20	0.09	-	-	-	39.30	0.20	-	1
Dec-25 4.40	0.07	-	-	-	38.95	0.16	-	10
Dec-25 4.50	0.06	-	-	-	38.78	0.14	-	10
Dec-25 5.00	0.03	-	-	-	37.92	0.07	-	3
Mar-26 2.80	0.59	-	-	-	41.10	0.66	-	4
Mar-26 2.90	0.54	-	-	-	40.69	0.63	-	2
Mar-26 3.00	0.48	-	-	-	40.28	0.60	-	4
Mar-26 3.40	0.32	-	-	-	39.26	0.46	-	10
Mar-26 3.90	0.19	-	-	-	38.24	0.32	-	2
Mar-26 4.00	0.17	-	-	-	38.03	0.29	-	2
Mar-26 4.20	0.13	-	-	-	37.62	0.24	-	1
Mar-26 4.40	0.10	-	-	-	37.22	0.20	-	6
Jun-26 2.20	1.01	-	-	-	41.98	0.84	-	25
Jun-26 3.00	0.53	-	-	-	39.32	0.60	-	1
Jun-26 3.10	0.49	-	-	-	38.98	0.57	-	10
Jun-26 4.10	0.18	-	-	-	36.83	0.30	-	5
Sep-26 2.30	0.93	-	-	-	40.68	0.81	-	1
Sep-26 2.60	0.75	-	-	-	39.91	0.73	-	10
Sep-26 3.00	0.54	-	-	-	38.88	0.61	-	1
Sep-26 3.80	0.26	-	-	-	36.89	0.38	-	5
Sep-26 4.00	0.22	-	-	-	36.40	0.33	-	5
Sep-26 4.90	0.08	-	-	-	34.17	0.15	-	10
Dec-26 2.90	0.61	-	-	-	38.14	0.64	-	2
Dec-26 3.00	0.57	-	-	-	37.92	0.61	-	14
Dec-26 3.30	0.44	-	-	-	37.17	0.52	-	1
Dec-26 3.50	0.38	-	-	-	36.64	0.47	-	1
Jun-27 2.00	1.17	-	-	-	37.58	0.87	-	2
Jun-27 2.20	1.03	-	-	-	37.28	0.82	-	25
Jun-27 2.30	0.97	-	-	-	37.13	0.79	-	25
Jun-27 2.40	0.91	-	-	-	36.98	0.77	-	25
Jun-27 3.70	0.36	-	-	-	34.26	0.44	-	10
Dec-27 2.00	1.16	-	-	-	36.34	0.89	-	25
Dec-27 2.10	1.09	-	-	-	36.23	0.85	-	25
Dec-27 2.20	1.02	-	-	-	36.11	0.82	-	25
Dec-27 2.30	0.96	-	-	-	35.99	0.80	-	25
Dec-27 2.40	0.90	-	-	-	35.87	0.77	-	25
Dec-27 3.70	0.38	-	-	-	33.63	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.90	0.05	-	-	-	45.15	-0.25	-	1
May-25 3.00	0.08	-	-	-	44.57	-0.35	-	20
May-25 3.60	0.51	-	-	-	43.65	-0.92	-	1
Jun-25 1.60	-	-	-	-	48.58	-	-	100
Jun-25 1.70	-	-	-	-	48.02	-	-	80
Jun-25 1.80	-	-	-	-	47.46	-	-	5
Jun-25 1.90	-	-	-	-	46.90	-	-	100
Jun-25 2.00	-	-	-	-	46.34	-0.01	-	24
Jun-25 2.10	-	-	-	-	45.79	-0.01	-	53
Jun-25 2.20	-	-	-	-	45.23	-0.02	-	100
Jun-25 2.40	0.01	-	-	-	44.11	-0.06	-	5
Jun-25 2.50	0.02	-	-	-	43.55	-0.09	-	4
Jun-25 2.70	0.05	-	-	-	42.44	-0.17	-	50
Jun-25 2.80	0.08	-	-	-	41.88	-0.23	-	31
Jun-25 3.00	0.14	-	-	-	40.76	-0.38	-	1
Jun-25 3.10	0.19	-	-	-	40.20	-0.46	-	32
Jun-25 3.20	0.25	-	-	-	40.10	-0.54	-	50
Jun-25 3.30	0.31	-	-	-	40.01	-0.62	-	10
Jun-25 3.40	0.38	-	-	-	39.93	-0.69	-	1
Jun-25 3.60	0.54	-	-	-	39.75	-0.81	-	2
Jun-25 4.70	1.60	-	-	-	38.81	-1.00	-	1
Sep-25 1.70	0.01	-	-	-	45.40	-0.02	-	70
Sep-25 1.80	0.01	-	-	-	44.85	-0.02	-	50
Sep-25 1.90	0.01	-	-	-	44.30	-0.04	-	18
Sep-25 2.00	0.02	-	-	-	43.76	-0.05	-	26
Sep-25 2.10	0.03	-	-	-	43.21	-0.07	-	206
Sep-25 2.30	0.06	-	-	-	42.11	-0.12	-	6
Sep-25 2.50	0.10	-	-	-	41.02	-0.19	-	100
Sep-25 2.60	0.12	-	-	-	40.47	-0.23	-	8
Sep-25 2.70	0.15	-	-	-	39.92	-0.28	-	1
Sep-25 2.80	0.19	-	-	-	39.37	-0.33	-	1
Sep-25 2.90	0.23	-	-	-	38.83	-0.38	-	13
Sep-25 3.00	0.27	-	-	-	38.28	-0.43	-	104
Sep-25 3.10	0.33	-	-	-	37.73	-0.49	-	50
Sep-25 3.40	0.52	-	-	-	37.46	-0.64	-	7
Sep-25 3.50	0.59	-	-	-	37.37	-0.68	-	64
Sep-25 3.90	0.92	-	-	-	37.03	-0.83	-	2
Sep-25 4.00	1.01	-	-	-	36.94	-0.86	-	10
Sep-25 4.10	1.10	-	-	-	36.85	-0.88	-	3
Sep-25 4.20	1.19	-	-	-	36.77	-0.90	-	1
Sep-25 4.30	1.28	-	-	-	36.68	-0.92	-	1
Dec-25 1.70	0.02	-	-	-	44.45	-0.04	-	64
Dec-25 1.80	0.02	-	-	-	43.97	-0.05	-	53
Dec-25 2.00	0.05	-	-	-	43.01	-0.08	-	75
Dec-25 2.20	0.08	-	-	-	42.04	-0.13	-	40
Dec-25 3.00	0.35	-	-	-	38.17	-0.42	-	210
Dec-25 3.30	0.52	-	-	-	37.33	-0.55	-	224
Dec-25 3.40	0.59	-	-	-	37.16	-0.59	-	133
Dec-25 3.50	0.66	-	-	-	36.99	-0.63	-	165
Dec-25 3.60	0.73	-	-	-	36.82	-0.67	-	53
Dec-25 3.80	0.88	-	-	-	36.47	-0.73	-	30
Dec-25 3.90	0.96	-	-	-	36.30	-0.77	-	35
Dec-25 4.00	1.05	-	-	-	36.13	-0.79	-	61
Dec-25 4.10	1.13	-	-	-	35.96	-0.82	-	21
Dec-25 4.20	1.22	-	-	-	35.79	-0.84	-	25
Mar-26 2.00	0.07	-	-	-	41.57	-0.10	-	60
Mar-26 2.10	0.09	-	-	-	41.16	-0.12	-	4
Mar-26 2.30	0.13	-	-	-	40.34	-0.18	-	30
Mar-26 2.90	0.35	-	-	-	37.89	-0.38	-	2
Mar-26 3.00	0.40	-	-	-	37.48	-0.41	-	23
Mar-26 3.10	0.45	-	-	-	37.08	-0.45	-	50
Mar-26 3.30	0.57	-	-	-	36.66	-0.53	-	50
Mar-26 3.40	0.63	-	-	-	36.46	-0.56	-	10
Mar-26 3.50	0.70	-	-	-	36.25	-0.60	-	1
Mar-26 3.90	1.00	-	-	-	35.44	-0.72	-	2
Mar-26 4.00	1.08	-	-	-	35.23	-0.75	-	2
Mar-26 4.20	1.25	-	-	-	34.82	-0.80	-	2
Mar-26 4.40	1.42	-	-	-	34.42	-0.85	-	2
Jun-26 2.70	0.29	-	-	-	37.57	-0.31	-	10
Jun-26 2.80	0.34	-	-	-	37.24	-0.34	-	50
Jun-26 3.20	0.55	-	-	-	36.02	-0.47	-	40
Jun-26 3.30	0.60	-	-	-	35.81	-0.51	-	40
Jun-26 3.40	0.67	-	-	-	35.59	-0.54	-	45
Sep-26 2.50	0.28	-	-	-	37.79	-0.27	-	65
Sep-26 3.20	0.63	-	-	-	35.99	-0.48	-	50
Dec-26 2.60	0.34	-	-	-	36.71	-0.30	-	4
Dec-26 3.30	0.71	-	-	-	35.10	-0.50	-	20
Dec-27 4.00	1.33	-	-	-	32.28	-0.64	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.73	-	-	-	49.90	0.98	-	2
Dec-25 1.60	1.45	-	-	-	48.45	0.95	-	2

	Previous Close	15.34		25/04/25
	IBERDROLA Close	15.46		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.50	3.97	3.85	3.85	3.85	31.59	1.00	1	1
May-25 14.00	1.49	-	-	-	24.47	0.96	-	25,000
May-25 14.50	1.02	1.04	1.04	1.04	23.05	0.89	1	2,712
May-25 15.00	0.61	-	-	-	21.63	0.73	-	1,521
May-25 15.50	0.29	0.26	0.26	0.26	20.31	0.50	2	64
May-25 16.00	0.11	0.10	0.10	0.10	20.07	0.25	2	58
Jun-25 8.50	6.98	-	-	-	37.52	1.00	-	25
Jun-25 11.50	4.00	-	-	-	29.56	1.00	-	4
Jun-25 12.00	3.50	-	-	-	28.24	0.99	-	330
Jun-25 12.50	3.01	-	-	-	26.91	0.98	-	933
Jun-25 13.00	2.52	-	-	-	25.58	0.97	-	694
Jun-25 13.50	2.04	-	-	-	24.26	0.93	-	15,047
Jun-25 14.00	1.59	-	-	-	22.93	0.88	-	886
Jun-25 14.50	1.16	-	-	-	21.60	0.80	-	57,005
Jun-25 15.00	0.78	-	-	-	20.28	0.68	-	20,160
Jun-25 15.50	0.47	-	-	-	19.05	0.52	-	152
Jun-25 16.00	0.26	-	-	-	18.80	0.35	-	11,600
Jun-25 16.50	0.13	-	-	-	18.55	0.21	-	1
Jul-25 16.50	0.16	0.16	0.16	0.16	18.28	0.23	1	1
Sep-25 12.50	3.04	-	-	-	25.98	0.96	-	10
Sep-25 13.00	2.57	-	-	-	24.83	0.93	-	2
Sep-25 13.50	2.11	-	-	-	23.67	0.88	-	1,216
Sep-25 14.00	1.68	-	-	-	22.52	0.82	-	5,208
Sep-25 14.50	1.28	-	-	-	21.36	0.74	-	10,222
Sep-25 15.00	0.93	-	-	-	20.21	0.63	-	25,161
Sep-25 15.50	0.63	-	-	-	19.14	0.50	-	10,015
Sep-25 16.00	0.43	-	-	-	18.89	0.38	-	2
Sep-25 16.50	0.28	-	-	-	18.64	0.27	-	150
Dec-25 8.25	7.23	-	-	-	33.37	1.00	-	1
Dec-25 8.50	6.98	-	-	-	32.88	1.00	-	1
Dec-25 11.00	4.50	-	-	-	27.97	0.99	-	5,000
Dec-25 12.00	3.54	-	-	-	26.01	0.95	-	3,005
Dec-25 12.50	3.07	-	-	-	25.03	0.92	-	15
Dec-25 13.00	2.63	-	-	-	24.05	0.88	-	5,158
Dec-25 13.50	2.20	-	-	-	23.07	0.82	-	19,250
Dec-25 14.00	1.81	-	-	-	22.09	0.75	-	3,523
Dec-25 14.50	1.44	-	-	-	21.10	0.68	-	35,109
Dec-25 15.00	1.11	-	-	-	20.12	0.59	-	5,001
Dec-25 15.50	0.83	-	-	-	19.21	0.50	-	6,502
Dec-25 17.50	0.23	-	-	-	18.39	0.20	-	1
Mar-26 7.00	8.48	-	-	-	33.88	1.00	-	1
Mar-26 8.75	6.73	-	-	-	30.86	1.00	-	10
Mar-26 9.25	6.24	-	-	-	30.00	1.00	-	15
Mar-26 10.00	5.49	-	-	-	28.70	1.00	-	1
Mar-26 10.50	5.00	-	-	-	27.84	0.99	-	10
Mar-26 11.00	4.50	-	-	-	26.98	0.98	-	50
Mar-26 11.50	4.02	-	-	-	26.11	0.96	-	100
Mar-26 12.00	3.55	-	-	-	25.25	0.94	-	150
Mar-26 12.50	3.10	-	-	-	24.39	0.90	-	1
Mar-26 13.00	2.66	-	-	-	23.53	0.85	-	405
Mar-26 13.50	2.26	-	-	-	22.66	0.79	-	150
Mar-26 14.00	1.87	-	-	-	21.80	0.73	-	2
Mar-26 15.50	0.94	-	-	-	19.27	0.50	-	2,810
Mar-26 16.00	0.74	-	-	-	19.08	0.42	-	60
Mar-26 16.50	0.56	-	-	-	18.88	0.35	-	2
Jun-26 9.00	6.48	-	-	-	29.08	1.00	-	1
Jun-26 11.00	4.51	-	-	-	26.06	0.97	-	25
Jun-26 11.50	4.03	-	-	-	25.30	0.95	-	10
Jun-26 12.50	3.13	-	-	-	23.79	0.87	-	1
Jun-26 13.00	2.72	-	-	-	23.04	0.82	-	1
Jun-26 13.50	2.33	-	-	-	22.28	0.76	-	2
Jun-26 14.00	1.97	-	-	-	21.53	0.70	-	1,530
Jun-26 14.50	1.64	-	-	-	20.77	0.63	-	31
Jun-26 15.00	1.34	-	-	-	20.02	0.57	-	7,005
Jun-26 16.50	0.70	-	-	-	18.97	0.37	-	5
Sep-26 13.50	2.34	-	-	-	22.25	0.75	-	10
Sep-26 14.00	1.99	-	-	-	21.57	0.69	-	25
Sep-26 14.50	1.67	-	-	-	20.89	0.63	-	50
Sep-26 15.00	1.38	-	-	-	20.21	0.57	-	25
Sep-26 15.50	1.12	-	-	-	19.58	0.50	-	28
Dec-26 11.00	4.51	-	-	-	25.44	0.97	-	1,348
Dec-26 12.00	3.60	-	-	-	24.19	0.90	-	7,000
Dec-26 13.50	2.42	-	-	-	22.32	0.73	-	1
Dec-26 14.00	2.08	-	-	-	21.69	0.68	-	10,000
Dec-26 14.50	1.77	-	-	-	21.06	0.62	-	2
Dec-26 15.00	1.49	-	-	-	20.44	0.56	-	8,029
Dec-26 15.50	1.23	-	-	-	19.86	0.50	-	5
Dec-26 16.00	1.04	-	-	-	19.72	0.45	-	27
Mar-27 12.00	3.62	-	-	-	24.28	0.89	-	5
Mar-27 16.00	1.12	1.13	1.13	1.13	20.12	0.45	10	10
Mar-27 18.00	0.56	0.50	0.50	0.50	19.60	0.27	10	10
Jun-27 10.00	5.49	-	-	-	26.50	0.99	-	8
Jun-27 10.50	5.00	-	-	-	25.96	0.98	-	2
Dec-27 10.00	5.48	-	-	-	26.38	1.00	-	30
Dec-27 12.00	3.67	-	-	-	24.44	0.85	-	4
Dec-27 13.00	2.95	-	-	-	23.47	0.74	-	66,765
Dec-27 14.50	2.05	-	-	-	22.02	0.60	-	20,000
Dec-29 15.00	2.24	-	-	-	23.32	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w4 15.50	0.05	-	-	-	19.90	-1.00	1	-
May-25 13.00	-	-	-	-	27.43	-	-	5
May-25 13.50	-	-	-	-	26.01	-0.01	-	30,000
May-25 14.00	0.02	-	-	-	24.58	-0.04	-	23
May-25 14.50	0.05	-	-	-	23.16	-0.12	-	1
May-25 15.00	0.14	0.11	0.11	0.11	21.74	-0.27	1	2
May-25 15.50	0.32	0.38	0.38	0.38	20.42	-0.51	10	34
Jun-25 8.75	-	-	-	-	36.63	-	-	410
Jun-25 9.00	-	-	-	-	35.96	-	-	1
Jun-25 9.25	-	-	-	-	35.30	-	-	1
Jun-25 10.00	-	-	-	-	33.31	-	-	1,000
Jun-25 10.50	-	-	-	-	31.98	-	-	10
Jun-25 11.00	-	-	-	-	30.66	-	-	414
Jun-25 11.50	-	-	-	-	29.33	-	-	8,000
Jun-25 12.00	-	-	-	-	28.01	-0.01	-	42,501
Jun-25 12.50	0.01	-	-	-	26.68	-0.02	-	11,191
Jun-25 13.00	0.02	-	-	-	25.35	-0.03	-	71,514
Jun-25 13.50	0.04	-	-	-	24.03	-0.06	-	28,457
Jun-25 14.00	0.08	-	-	-	22.70	-0.12	-	111
Jun-25 14.50	0.15	-	-	-	21.37	-0.20	-	12,500
Jun-25 15.00	0.27	0.27	0.27	0.27	20.05	-0.33	1	15
Jun-25 15.50	0.46	-	-	-	18.82	-0.49	-	17,512
Jun-25 16.00	0.75	-	-	-	18.57	-0.66	-	1
Sep-25 8.75	-	-	-	-	33.46	-	-	1
Sep-25 9.25	0.01	-	-	-	32.31	-0.01	-	1
Sep-25 10.00	0.01	-	-	-	30.58	-0.01	-	5
Sep-25 10.50	0.02	-	-	-	29.43	-0.02	-	15
Sep-25 11.00	0.03	-	-	-	28.27	-0.03	-	11
Sep-25 12.00	0.08	-	-	-	25.96	-0.07	-	4
Sep-25 12.50	0.12	0.06	0.06	0.06	24.81	-0.10	1	202
Sep-25 13.00	0.17	0.14	0.14	0.14	23.66	-0.14	1	5,053
Sep-25 13.50	0.24	-	-	-	22.50	-0.19	-	13
Sep-25 14.00	0.34	-	-	-	21.35	-0.26	-	20,061
Sep-25 14.50	0.47	-	-	-	20.19	-0.34	-	25,000
Sep-25 15.00	0.65	-	-	-	19.04	-0.45	-	10,002
Dec-25 7.75	-	-	-	-	32.83	-	-	1,700
Dec-25 9.00	0.02	-	-	-	30.38	-0.01	-	4
Dec-25 9.25	0.02	-	-	-	29.89	-0.01	-	2
Dec-25 10.00	0.04	-	-	-	28.42	-0.03	-	4,000
Dec-25 10.50	0.05	-	-	-	27.44	-0.04	-	150
Dec-25 11.00	0.08	-	-	-	26.45	-0.05	-	157
Dec-25 11.50	0.11	-	-	-	25.47	-0.07	-	151
Dec-25 12.00	0.15	-	-	-	24.49	-0.10	-	3,326
Dec-25 12.50	0.21	-	-	-	23.51	-0.13	-	5,198
Dec-25 13.00	0.27	-	-	-	22.53	-0.17	-	2,767
Dec-25 13.50	0.36	-	-	-	21.55	-0.22	-	12,014
Dec-25 14.00	0.48	-	-	-	20.57	-0.28	-	186
Dec-25 14.50	0.62	-	-	-	19.58	-0.35	-	2,503
Dec-25 15.00	0.80	-	-	-	18.60	-0.44	-	13
Dec-25 15.50	1.03	-	-	-	17.69	-0.53	-	6,501
Mar-26 11.50	0.19	-	-	-	24.42	-0.10	-	3
Mar-26 12.50	0.32	-	-	-	22.70	-0.17	-	30
Mar-26 13.00	0.41	-	-	-	21.84	-0.21	-	1
Mar-26 13.50	0.52	-	-	-	20.97	-0.26	-	154
Mar-26 14.00	0.65	-	-	-	20.11	-0.32	-	25
Jun-26 9.00	0.05	-	-	-	27.37	-0.03	-	1,500
Jun-26 10.00	0.10	-	-	-	25.86	-0.05	-	25
Jun-26 12.00	0.30	-	-	-	22.84	-0.14	-	1
Jun-26 13.00	0.48	-	-	-	21.33	-0.22	-	7,004
Jun-26 14.00	0.75	-	-	-	19.82	-0.33	-	2
Jun-26 15.00	1.12	-	-	-	18.31	-0.46	-	7,000
Sep-26 9.75	0.14	-	-	-	25.53	-0.06	-	25
Dec-26 9.00	0.10	-	-	-	25.35	-0.04	-	2,000
Dec-26 9.50	0.14	-	-	-	24.73	-0.06	-	2
Dec-26 9.75	0.16	-	-	-	24.42	-0.07	-	25
Dec-26 10.50	0.23	-	-	-	23.48	-0.10	-	502
Dec-26 11.00	0.30	-	-	-	22.85	-0.12	-	1,348
Dec-26 11.50	0.38	-	-	-	22.23	-0.15	-	25
Dec-26 13.00	0.71	-	-	-	20.35	-0.27	-	21
Dec-26 13.50	0.86	-	-	-	19.73	-0.32	-	10,000
Dec-26 14.00	1.03	-	-	-	19.10	-0.37	-	10,000
Mar-27 10.50	0.28	-	-	-	22.78	-0.11	-	1
Dec-27 9.50	0.28	-	-	-	22.94	-0.10	-	2,000
Dec-27 10.00	0.35	-	-	-	22.45	-0.12	-	5
Dec-27 12.00	0.78	-	-	-	20.51	-0.24	-	30,000
Dec-27 13.00	1.08	-	-	-	19.54	-0.32	-	20,000
Dec-27 14.50	1.69	-	-	-	18.09	-0.46	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	3.01	-	-	-	26.91	0.98	-	1
Jun-25 13.00	2.52	-	-	-	25.58	0.96	-	300
Jun-25 14.50	1.16	-	-	-	21.60	0.79	-	1
Sep-25 9.00	6.13	-	-	-	34.06	0.99	-	2
Sep-25 12.50	2.79	-	-	-	25.98	0.89	-	20
Sep-25 13.00	2.35	-	-	-	24.83	0.85	-	252
Sep-25 13.50	1.93	-	-	-	23.67	0.80	-	200
Sep-25 14.00	1.54	-	-	-	22.52	0.73	-	20
Dec-25 13.50	2.13	-	-	-	23.07	0.76	-	50
Dec-25 14.00	1.76	-	-	-	22.09	0.70	-	6
Dec-25 15.00	1.10	-	-	-	20.12	0.56	-	250
Mar-26 15.00	1.17	-	-	-	20.08	0.54	-	5
Dec-27 12.00	3.37	-	-	-	24.44	0.71	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.02	-	-	-	25.35	-0.03	-	1
Jun-25 14.00	0.08	-	-	-	22.70	-0.12	-	20
Sep-25 13.00	0.17	-	-	-	23.66	-0.13	-	30
Sep-25 13.50	0.24	-	-	-	22.50	-0.19	-	200
Sep-25 14.50	0.47	-	-	-	20.19	-0.34	-	20
Sep-25 15.00	0.64	-	-	-	19.04	-0.43	-	20
Sep-25 15.50	0.87	-	-	-	17.97	-0.55	-	20
Dec-27 12.00	0.76	-	-	-	20.51	-0.22	-	2,000

	Previous Close	48.16		25/04/25
	INDITEX Close	48.70		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 45.84	2.90	-	-	-	25.01	0.96	-	202
May-25 46.80	2.01	2.05	2.05	1.90	23.92	0.86	2	355
May-25 47.75	1.26	1.20	1.20	1.20	22.84	0.67	1	151
May-25 49.66	0.38	-	-	-	21.46	0.26	-	6
May-25 51.51	0.08	-	-	-	20.88	0.08	-	303
May-25 51.56	0.08	-	-	-	20.86	0.08	-	1
May-25 55.39	-	-	-	-	19.65	-	-	150
May-25 57.30	-	-	-	-	19.05	-	-	160
Jun-25 21.01	27.69	-	-	-	50.28	1.00	-	10
Jun-25 33.42	15.29	-	-	-	38.98	1.00	-	1
Jun-25 34.38	14.33	-	-	-	38.11	1.00	-	1
Jun-25 35.34	13.37	-	-	-	37.23	1.00	-	27
Jun-25 37.24	11.47	-	-	-	35.50	1.00	-	150
Jun-25 39.16	9.55	-	-	-	33.75	1.00	-	150
Jun-25 40.12	8.59	-	-	-	32.88	1.00	-	151
Jun-25 41.06	7.65	-	-	-	32.02	1.00	-	3,000
Jun-25 44.89	4.05	-	-	-	28.54	0.81	-	25
Jun-25 45.84	3.33	-	-	-	27.67	0.71	-	1,538
Jun-25 46.80	2.67	-	-	-	26.80	0.62	-	15
Jun-25 47.75	2.08	2.30	2.30	2.30	25.93	0.54	5	71
Jun-25 49.66	1.20	1.35	1.35	1.35	24.79	0.38	2	32
Jun-25 51.51	0.64	-	-	-	24.26	0.25	-	1,000
Jun-25 51.56	0.63	0.65	0.65	0.65	24.25	0.24	1	101
Jun-25 53.48	0.29	-	-	-	23.70	0.13	-	4
Jun-25 55.39	0.12	-	-	-	23.15	0.06	-	107
Jun-25 57.30	0.04	-	-	-	22.60	0.02	-	34
Jun-25 59.21	0.01	-	-	-	22.05	0.01	-	150
Jun-25 61.12	-	-	-	-	21.50	-	-	205
Jul-25 54.09	0.45	-	-	-	23.58	0.16	-	150
Sep-25 32.84	15.87	-	-	-	36.44	1.00	-	150
Sep-25 41.54	7.72	-	-	-	29.95	0.81	-	25
Sep-25 42.50	6.95	-	-	-	29.24	0.78	-	25
Sep-25 43.46	6.21	-	-	-	28.52	0.75	-	27
Sep-25 44.43	5.51	-	-	-	27.80	0.71	-	28
Sep-25 45.39	4.81	-	-	-	27.08	0.67	-	50
Sep-25 46.36	4.19	-	-	-	26.36	0.63	-	623
Sep-25 47.33	3.58	-	-	-	25.63	0.58	-	34
Sep-25 48.29	3.02	-	-	-	24.92	0.53	-	30
Sep-25 50.23	2.13	-	-	-	24.26	0.43	-	217
Sep-25 52.15	1.46	-	-	-	23.83	0.33	-	146
Sep-25 54.09	0.96	-	-	-	23.39	0.24	-	155
Sep-25 56.02	0.61	-	-	-	22.96	0.17	-	175
Sep-25 57.95	0.36	-	-	-	22.52	0.11	-	107
Sep-25 59.88	0.21	0.23	0.23	0.23	22.08	0.07	150	251
Sep-25 61.82	0.11	-	-	-	21.65	0.04	-	150
Sep-25 63.75	0.05	-	-	-	21.21	0.02	-	150
Dec-25 28.98	19.72	-	-	-	37.22	0.97	-	5
Dec-25 29.94	18.76	-	-	-	36.62	0.96	-	100
Dec-25 33.81	14.89	-	-	-	34.21	0.93	-	1
Dec-25 38.64	10.63	-	-	-	31.21	0.85	-	1
Dec-25 40.57	9.09	-	-	-	30.00	0.80	-	25
Dec-25 41.54	8.31	-	-	-	29.40	0.78	-	25
Dec-25 42.50	7.61	-	-	-	28.80	0.75	-	27
Dec-25 43.46	6.93	-	-	-	28.20	0.72	-	25
Dec-25 44.43	6.23	-	-	-	27.60	0.69	-	1
Dec-25 45.39	5.60	-	-	-	27.00	0.65	-	26
Dec-25 46.36	4.99	-	-	-	26.40	0.62	-	25
Dec-25 47.33	4.38	-	-	-	25.79	0.58	-	25
Dec-25 48.29	3.86	-	-	-	25.20	0.54	-	25
Dec-25 50.23	2.95	-	-	-	24.66	0.46	-	751
Dec-25 52.15	2.26	-	-	-	24.30	0.38	-	228
Dec-25 54.09	1.68	-	-	-	23.94	0.31	-	128
Dec-25 56.02	1.19	-	-	-	23.59	0.24	-	100
Dec-25 57.95	0.86	-	-	-	23.23	0.19	-	160
Dec-25 59.88	0.59	-	-	-	22.87	0.14	-	301
Dec-25 61.82	0.38	-	-	-	22.52	0.10	-	277
Dec-25 65.68	0.16	-	-	-	21.80	0.05	-	151
Dec-25 67.61	0.09	-	-	-	21.45	0.03	-	151
Dec-25 69.54	0.05	-	-	-	21.09	0.02	-	150
Dec-25 71.47	0.03	-	-	-	20.73	0.01	-	150
Mar-26 39.14	10.78	-	-	-	30.52	0.81	-	27
Mar-26 41.09	9.28	-	-	-	29.37	0.76	-	1
Mar-26 42.07	8.58	-	-	-	28.79	0.74	-	2
Mar-26 44.03	7.18	-	-	-	27.64	0.69	-	1
Mar-26 47.95	4.76	-	-	-	25.33	0.56	-	25
Mar-26 48.93	4.27	-	-	-	24.85	0.53	-	25
Mar-26 50.88	3.39	-	-	-	24.49	0.46	-	25
Mar-26 52.84	2.71	-	-	-	24.12	0.39	-	150
Mar-26 56.75	1.60	-	-	-	23.40	0.27	-	27
Mar-26 58.71	1.20	-	-	-	23.04	0.22	-	150
Mar-26 60.67	0.86	-	-	-	22.68	0.17	-	150
Mar-26 62.62	0.63	-	-	-	22.32	0.13	-	150
Mar-26 64.58	0.43	-	-	-	21.96	0.10	-	300
Mar-26 66.53	0.30	-	-	-	21.59	0.07	-	150
Jun-26 33.27	15.72	-	-	-	32.67	0.90	-	302
Jun-26 34.25	14.88	-	-	-	32.18	0.89	-	25
Jun-26 39.14	10.95	-	-	-	29.74	0.80	-	1
Jun-26 40.12	10.23	-	-	-	29.25	0.78	-	25
Jun-26 42.07	8.83	-	-	-	28.27	0.73	-	25
Jun-26 43.05	8.13	-	-	-	27.78	0.71	-	25
Jun-26 44.03	7.51	-	-	-	27.29	0.68	-	25
Jun-26 46.97	5.68	-	-	-	25.82	0.60	-	25
Jun-26 50.88	3.79	-	-	-	24.56	0.47	-	25
Jun-26 62.62	0.85	-	-	-	22.39	0.16	-	25
Sep-26 41.09	9.82	-	-	-	28.08	0.75	-	25
Sep-26 42.07	9.14	-	-	-	27.69	0.72	-	50
Sep-26 44.03	7.88	-	-	-	26.90	0.67	-	50
Sep-26 45.00	7.30	-	-	-	26.50	0.65	-	25
Sep-26 45.99	6.70	-	-	-	26.10	0.62	-	75
Sep-26 46.97	6.12	-	-	-	25.71	0.59	-	50
Sep-26 47.95	5.62	-	-	-	25.31	0.57	-	50
Sep-26 48.93	5.15	-	-	-	24.97	0.54	-	25
Sep-26 50.88	4.27	-	-	-	24.62	0.48	-	25
Sep-26 52.84	3.58	-	-	-	24.27	0.43	-	25
Sep-26 54.79	2.90	-	-	-	23.93	0.37	-	25
Sep-26 60.67	1.51	-	-	-	22.88	0.23	-	25
Sep-26 62.62	1.17	-	-	-	22.53	0.19	-	25
Dec-26 30.33	18.48	-	-	-	32.46	0.92	-	2
Dec-26 31.31	17.64	-	-	-	32.06	0.91	-	2
Dec-26 36.21	13.68	-	-	-	30.05	0.84	-	3
Dec-26 40.12	10.82	-	-	-	28.44	0.76	-	52
Dec-26 41.09	10.14	-	-	-	28.05	0.74	-	25
Dec-26 45.00	7.67	-	-	-	26.44	0.65	-	145
Dec-26 47.95	6.01	-	-	-	25.23	0.57	-	25
Dec-26 48.93	5.53	-	-	-	24.88	0.54	-	75
Dec-26 50.88	4.65	-	-	-	24.56	0.49	-	50
Dec-26 52.84	3.97	-	-	-	24.24	0.44	-	25
Dec-26 54.79	3.30	-	-	-	23.92	0.39	-	25
Dec-26 56.75	2.75	-	-	-	23.60	0.34	-	50
Dec-26 58.71	2.26	-	-	-	23.28	0.30	-	630
Dec-26 62.62	1.48	-	-	-	22.63	0.22	-	150
Dec-26 64.58	1.15	-	-	-	22.31	0.18	-	150
Dec-26 68.49	0.70	-	-	-	21.67	0.12	-	1
Mar-27 64.58	1.48	-	-	-	22.36	0.21	-	300
Mar-27 66.53	1.19	-	-	-	22.05	0.18	-	300
Jun-27 39.14	12.02	-	-	-	28.62	0.77	-	150
Jun-27 45.99	7.71	-	-	-	25.90	0.62	-	25
Jun-27 60.67	2.39	-	-	-	23.02	0.29	-	5
Dec-27 47.95	7.29	-	-	-	24.96	0.58	-	25
Dec-27 52.84	5.29	-	-	-	24.12	0.48	-	25
Dec-27 54.79	4.63	-	-	-	23.86	0.44	-	25
Dec-27 62.62	2.54	-	-	-	22.78	0.29	-	75
Jun-28 42.60	10.60	-	-	-	26.43	0.69	-	25
Jun-28 43.59	10.01	-	-	-	26.13	0.67	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w4 44.89	-	-	-	-	28.86	-	5	-
Apr-25 w4 45.84	-	-	-	-	27.75	-	1	-
Apr-25 w4 46.80	-	-	-	-	26.62	-	1	-
May-25 39.16	-	-	-	-	31.28	-	-	246
May-25 40.12	0.01	-	-	-	30.19	-0.01	-	2
May-25 41.06	0.01	-	-	-	29.12	-0.01	-	4
May-25 42.01	0.03	-	-	-	28.04	-0.02	-	170
May-25 42.97	0.06	-	-	-	26.95	-0.04	-	227
May-25 43.93	0.11	-	-	-	25.86	-0.08	-	222
May-25 44.89	0.19	-	-	-	24.77	-0.13	-	1,215
May-25 45.84	0.34	0.27	0.32	0.27	23.69	-0.21	6	5
May-25 46.80	0.57	-	-	-	22.60	-0.32	-	100
May-25 47.75	0.91	-	-	-	21.52	-0.46	-	2
May-25 49.66	2.07	-	-	-	20.14	-0.77	-	150
May-25 51.51	3.68	-	-	-	19.56	-0.95	-	1
May-25 53.48	5.61	-	-	-	18.94	-1.00	-	150
Jun-25 20.05	-	-	-	-	49.36	-	-	100
Jun-25 22.91	-	-	-	-	46.76	-	-	3
Jun-25 24.84	-	-	-	-	45.00	-	-	1
Jun-25 25.80	-	-	-	-	44.13	-	-	77
Jun-25 26.73	-	-	-	-	43.28	-	-	26
Jun-25 27.69	-	-	-	-	42.41	-	-	50
Jun-25 29.61	-	-	-	-	40.66	-	-	1
Jun-25 30.56	-	-	-	-	39.79	-	-	1,500
Jun-25 32.47	0.01	-	-	-	38.05	-	-	1
Jun-25 33.42	0.01	-	-	-	37.19	-0.01	-	2
Jun-25 34.38	0.02	-	-	-	36.32	-0.01	-	1
Jun-25 35.34	0.03	-	-	-	35.44	-0.01	-	30
Jun-25 36.29	0.04	-	-	-	34.58	-0.02	-	286
Jun-25 37.24	0.06	-	-	-	33.71	-0.02	-	152
Jun-25 38.20	0.08	0.16	0.16	0.16	32.84	-0.03	10	158
Jun-25 39.16	0.12	-	-	-	31.96	-0.05	-	760
Jun-25 40.12	0.17	-	-	-	31.09	-0.06	-	3,171
Jun-25 41.06	0.24	-	-	-	30.23	-0.08	-	100
Jun-25 42.01	0.31	-	-	-	29.37	-0.11	-	258
Jun-25 42.97	0.44	0.41	0.41	0.41	28.50	-0.15	452	457
Jun-25 43.93	0.58	-	-	-	27.62	-0.19	-	51
Jun-25 44.89	0.77	-	-	-	26.75	-0.25	-	167
Jun-25 45.84	1.02	-	-	-	25.88	-0.31	-	15
Jun-25 46.80	1.32	-	-	-	25.01	-0.38	-	226
Jun-25 47.75	1.69	-	-	-	24.14	-0.46	-	53
Jun-25 49.66	2.72	2.55	2.55	2.55	23.00	-0.63	1	6
Jun-25 51.51	4.05	-	-	-	22.47	-0.79	-	1
Jun-25 51.56	4.09	-	-	-	22.46	-0.79	-	560
Jun-25 53.48	5.73	-	-	-	21.91	-0.90	-	38
Jun-25 55.39	7.53	-	-	-	21.36	-0.98	-	150
Jun-25 57.30	9.42	-	-	-	20.81	-1.00	-	151
Jun-25 59.21	11.33	-	-	-	20.26	-1.00	-	150
Jul-25 40.57	0.39	-	-	-	30.37	-0.11	-	236
Sep-25 29.94	0.07	-	-	-	36.86	-0.02	-	324
Sep-25 33.81	0.18	-	-	-	33.97	-0.04	-	10
Sep-25 34.77	0.23	-	-	-	33.25	-0.05	-	569
Sep-25 35.73	0.28	-	-	-	32.54	-0.06	-	232
Sep-25 36.70	0.35	-	-	-	31.81	-0.07	-	135
Sep-25 37.67	0.43	-	-	-	31.09	-0.09	-	22
Sep-25 38.64	0.52	-	-	-	30.37	-0.11	-	13
Sep-25 39.60	0.64	-	-	-	29.65	-0.13	-	491
Sep-25 40.57	0.76	-	-	-	28.93	-0.15	-	16
Sep-25 41.54	0.92	-	-	-	28.20	-0.18	-	1
Sep-25 42.50	1.10	-	-	-	27.49	-0.21	-	10
Sep-25 43.46	1.28	-	-	-	26.77	-0.24	-	5
Sep-25 44.43	1.54	-	-	-	26.05	-0.28	-	850
Sep-25 45.39	1.80	-	-	-	25.33	-0.33	-	11
Sep-25 48.29	2.88	-	-	-	23.17	-0.48	-	2
Sep-25 50.23	3.95	-	-	-	22.51	-0.59	-	107
Sep-25 67.61	19.73	-	-	-	18.59	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	41.70	-	-	1
Dec-25 21.25	0.02	-	-	-	39.90	-	-	2
Dec-25 26.07	0.07	-	-	-	36.90	-0.01	-	3
Dec-25 27.04	0.10	-	-	-	36.29	-0.02	-	510
Dec-25 28.02	0.13	-	-	-	35.68	-0.02	-	160
Dec-25 28.98	0.15	-	-	-	35.08	-0.03	-	26
Dec-25 29.94	0.19	-	-	-	34.48	-0.03	-	125
Dec-25 30.91	0.24	-	-	-	33.88	-0.04	-	315
Dec-25 31.88	0.29	-	-	-	33.28	-0.05	-	125
Dec-25 32.84	0.34	-	-	-	32.68	-0.06	-	150
Dec-25 33.81	0.42	-	-	-	32.07	-0.07	-	153
Dec-25 35.73	0.58	-	-	-	30.88	-0.09	-	10
Dec-25 36.70	0.70	-	-	-	30.27	-0.11	-	425
Dec-25 37.67	0.83	-	-	-	29.67	-0.13	-	300
Dec-25 38.64	0.95	-	-	-	29.07	-0.15	-	4
Dec-25 40.57	1.30	1.32	1.32	1.32	27.86	-0.19	5	139
Dec-25 41.54	1.48	-	-	-	27.26	-0.22	-	33
Dec-25 42.50	1.71	-	-	-	26.66	-0.25	-	27
Dec-25 43.46	1.97	-	-	-	26.06	-0.28	-	151
Dec-25 44.43	2.23	-	-	-	25.46	-0.31	-	159
Dec-25 45.39	2.54	-	-	-	24.86	-0.35	-	128
Dec-25 46.36	2.89	-	-	-	24.26	-0.39	-	25
Dec-25 47.33	3.24	-	-	-	23.65	-0.43	-	25
Dec-25 48.29	3.67	3.74	3.74	3.74	23.06	-0.47	1	1,001
Dec-25 50.23	4.70	-	-	-	22.52	-0.56	-	773
Dec-25 52.15	5.93	-	-	-	22.16	-0.64	-	128
Dec-25 54.09	7.31	-	-	-	21.80	-0.72	-	133
Mar-26 28.37	0.27	-	-	-	34.55	-0.04	-	2
Mar-26 29.35	0.32	-	-	-	33.97	-0.04	-	150
Mar-26 30.33	0.37	-	-	-	33.39	-0.05	-	150
Mar-26 31.31	0.46	-	-	-	32.82	-0.06	-	150
Mar-26 32.29	0.54	-	-	-	32.24	-0.07	-	150
Mar-26 35.23	0.85	-	-	-	30.51	-0.11	-	1
Mar-26 40.12	1.63	-	-	-	27.63	-0.20	-	1
Mar-26 42.07	2.08	-	-	-	26.48	-0.25	-	25
Mar-26 44.03	2.61	-	-	-	25.33	-0.31	-	25
Mar-26 45.99	3.28	-	-	-	24.18	-0.38	-	3
Mar-26 46.97	3.63	-	-	-	23.60	-0.41	-	25
Mar-26 54.79	8.23	-	-	-	21.45	-0.71	-	125
Mar-26 56.75	9.72	-	-	-	21.09	-0.78	-	25
Jun-26 26.42	0.26	-	-	-	33.58	-0.03	-	1
Jun-26 27.40	0.32	-	-	-	33.09	-0.04	-	1
Jun-26 32.29	0.71	-	-	-	30.65	-0.09	-	1
Jun-26 33.27	0.84	-	-	-	30.16	-0.10	-	25
Jun-26 38.16	1.64	-	-	-	27.72	-0.19	-	25
Jun-26 40.12	2.06	-	-	-	26.74	-0.23	-	2
Jun-26 45.00	3.54	-	-	-	24.30	-0.36	-	50
Jun-26 45.99	3.90	-	-	-	23.80	-0.40	-	50
Jun-26 46.97	4.28	-	-	-	23.31	-0.43	-	50
Jun-26 47.95	4.73	-	-	-	22.82	-0.46	-	50
Jun-26 48.93	5.20	-	-	-	22.41	-0.50	-	100
Jun-26 50.88	6.32	-	-	-	22.05	-0.56	-	50
Jun-26 52.84	7.55	-	-	-	21.68	-0.63	-	25
Jun-26 54.79	8.92	-	-	-	21.32	-0.69	-	25
Sep-26 37.18	1.63	-	-	-	27.07	-0.17	-	25
Sep-26 39.14	2.04	-	-	-	26.28	-0.21	-	25
Sep-26 40.12	2.31	-	-	-	25.88	-0.24	-	25
Sep-26 41.09	2.59	-	-	-	25.49	-0.26	-	28
Sep-26 42.07	2.87	-	-	-	25.10	-0.28	-	50
Sep-26 43.05	3.15	-	-	-	24.70	-0.31	-	25
Sep-26 44.03	3.52	-	-	-	24.31	-0.34	-	25
Sep-26 45.00	3.89	-	-	-	23.91	-0.36	-	50
Sep-26 45.99	4.26	-	-	-	23.51	-0.39	-	50
Sep-26 46.97	4.66	-	-	-	23.12	-0.43	-	50
Sep-26 47.95	5.13	-	-	-	22.72	-0.46	-	25
Sep-26 48.93	5.61	-	-	-	22.38	-0.49	-	75
Sep-26 50.88	6.70	-	-	-	22.03	-0.55	-	50
Sep-26 52.84	7.94	-	-	-	21.68	-0.61	-	25
Sep-26 54.79	9.26	-	-	-	21.34	-0.67	-	25
Dec-26 33.27	1.23	-	-	-	28.75	-0.12	-	25
Dec-26 35.23	1.58	-	-	-	27.94	-0.15	-	25
Dec-26 36.21	1.78	-	-	-	27.54	-0.17	-	25
Dec-26 37.18	1.97	-	-	-	27.14	-0.19	-	150
Dec-26 38.16	2.17	-	-	-	26.74	-0.20	-	300
Dec-26 39.14	2.44	-	-	-	26.34	-0.22	-	300
Dec-26 42.07	3.25	-	-	-	25.13	-0.29	-	50
Dec-26 43.05	3.59	-	-	-	24.73	-0.31	-	50
Dec-26 44.03	3.95	-	-	-	24.33	-0.34	-	75
Dec-26 45.00	4.31	-	-	-	23.93	-0.37	-	50
Dec-26 45.99	4.67	-	-	-	23.52	-0.39	-	25
Dec-26 46.97	5.08	-	-	-	23.12	-0.42	-	50
Dec-26 47.95	5.54	-	-	-	22.72	-0.45	-	50
Dec-26 48.93	6.01	-	-	-	22.37	-0.48	-	75
Dec-26 50.88	7.09	-	-	-	22.05	-0.54	-	50
Dec-26 52.84	8.32	-	-	-	21.73	-0.59	-	25
Dec-26 54.79	9.60	-	-	-	21.41	-0.65	-	25
Dec-26 56.75	11.02	-	-	-	21.09	-0.70	-	25
Dec-26 60.67	14.06	-	-	-	20.44	-0.79	-	176
Mar-27 45.00	4.65	-	-	-	23.95	-0.37	-	2
Jun-27 26.42	0.74	-	-	-	31.30	-0.07	-	1
Jun-27 31.31	1.40	-	-	-	29.36	-0.12	-	150
Jun-27 34.25	1.98	-	-	-	28.20	-0.16	-	150
Jun-27 35.23	2.18	-	-	-	27.81	-0.18	-	130
Jun-27 42.07	4.07	-	-	-	25.09	-0.31	-	175
Jun-27 43.05	4.43	-	-	-	24.70	-0.33	-	150
Jun-27 44.03	4.79	-	-	-	24.31	-0.35	-	150
Jun-27 45.00	5.13	-	-	-	23.93	-0.37	-	50
Jun-27 46.97	5.97	-	-	-	23.15	-0.42	-	25
Jun-27 47.95	6.42	-	-	-	22.76	-0.45	-	150
Jun-27 48.93	6.88	-	-	-	22.43	-0.48	-	150
Jun-27 52.84	9.18	-	-	-	21.84	-0.57	-	150
Jun-27 56.75	11.80	-	-	-	21.25	-0.67	-	25
Jun-27 66.53	19.48	-	-	-	19.78	-0.85	-	1
Sep-27 44.03	5.07	-	-	-	24.28	-0.35	-	25
Sep-27 45.00	5.41	-	-	-	23.90	-0.37	-	25
Sep-27 45.99	5.80	-	-	-	23.52	-0.40	-	25
Sep-27 46.97	6.25	-	-	-	23.13	-0.42	-	25
Dec-27 21.53	0.43	-	-	-	32.19	-0.04	-	2
Dec-27 44.03	5.27	-	-	-	24.02	-0.35	-	10
Dec-27 45.99	6.03	-	-	-	23.31	-0.39	-	1,100
Dec-27 46.97	6.48	-	-	-	22.96	-0.42	-	150
Dec-27 47.95	6.92	-	-	-	22.60	-0.44	-	300
Dec-27 48.93	7.38	-	-	-	22.30	-0.46	-	150
Dec-27 50.88	8.46	-	-	-	22.03	-0.51	-	300
Dec-27 52.84	9.67	-	-	-	21.76	-0.55	-	300
Dec-27 54.79	10.88	-	-	-	21.50	-0.60	-	450
Dec-27 56.75	12.23	-	-	-	21.23	-0.64	-	450
Jun-28 43.59	5.71	-	-	-	24.17	-0.34	-	25
Jun-28 44.58	6.07	-	-	-	23.87	-0.36	-	25
Jun-28 45.57	6.51	-	-	-	23.57	-0.38	-	25
Jun-28 48.54	7.88	-	-	-	22.68	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 46.80	1.74	-	-	-	23.92	0.67	-	1
Jun-25 46.80	2.66	-	-	-	26.80	0.61	-	10
Jun-25 47.75	2.09	-	-	-	25.93	0.54	-	1
Jun-25 49.66	1.19	-	-	-	24.79	0.38	-	5
Jun-25 51.56	0.63	-	-	-	24.25	0.24	-	1
Jun-25 53.48	0.29	-	-	-	23.70	0.13	-	150
Jun-25 55.39	0.12	-	-	-	23.15	0.06	-	220
Sep-25 56.02	0.61	-	-	-	22.96	0.17	-	10
Sep-25 59.88	0.21	-	-	-	22.08	0.07	-	24
Mar-26 41.09	9.28	-	-	-	29.37	0.75	-	2
Mar-26 60.67	0.88	-	-	-	22.68	0.17	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 51.51	3.65	-	-	-	19.56	-0.93	-	2
Jun-25 43.93	0.58	-	-	-	27.62	-0.19	-	72
Jun-25 45.84	1.01	-	-	-	25.88	-0.31	-	150
Jun-25 49.66	2.69	-	-	-	23.00	-0.62	-	3
Jun-25 51.56	4.05	-	-	-	22.46	-0.77	-	5
Jun-25 53.48	5.66	-	-	-	21.91	-0.88	-	4
Sep-25 44.43	1.52	-	-	-	26.05	-0.28	-	48
Sep-25 50.23	3.89	-	-	-	22.51	-0.58	-	5

	Previous Close	27.58		25/04/25
	INDRA Close	26.94		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	7.02	-	-	-	69.14	0.97	-	1
May-25 24.00	3.38	-	-	-	58.70	0.82	-	1
May-25 28.00	0.88	0.60	0.60	0.60	50.46	0.40	5	28
May-25 29.00	0.57	0.49	0.49	0.49	49.92	0.29	5	16
May-25 30.00	0.35	-	-	-	49.39	0.20	-	2
May-25 31.00	0.20	-	-	-	48.86	0.13	-	3
May-25 32.00	0.11	-	-	-	48.33	0.08	-	3
Jun-25 16.00	11.08	-	-	-	73.44	0.98	-	2
Jun-25 16.50	10.59	-	-	-	72.31	0.97	-	2
Jun-25 18.00	9.18	-	-	-	68.91	0.95	-	1
Jun-25 19.00	8.25	-	-	-	66.65	0.93	-	3
Jun-25 19.50	7.80	-	-	-	65.52	0.92	-	2
Jun-25 20.00	7.34	-	-	-	64.38	0.91	-	31
Jun-25 22.00	5.61	-	-	-	59.86	0.84	-	25
Jun-25 24.00	4.04	-	-	-	55.33	0.74	-	1
Jun-25 25.00	3.33	-	-	-	53.06	0.68	-	2,003
Jun-25 26.00	2.67	-	-	-	50.80	0.62	-	24
Jun-25 27.00	2.07	-	-	-	48.64	0.54	-	2
Jun-25 28.00	1.63	-	-	-	48.15	0.46	-	4
Jun-25 31.00	0.71	-	-	-	46.66	0.26	-	2
Jun-25 32.00	0.51	-	-	-	46.17	0.20	-	1
Sep-25 17.50	9.93	-	-	-	59.94	0.92	-	5
Sep-25 20.00	7.84	-	-	-	56.39	0.85	-	1
Sep-25 21.00	7.06	7.21	7.21	7.21	54.96	0.82	1	50
Sep-25 22.00	6.28	-	-	-	53.54	0.78	-	10
Sep-25 23.00	5.59	-	-	-	52.12	0.74	-	8
Sep-25 24.00	4.90	-	-	-	50.69	0.70	-	8
Sep-25 25.00	4.27	-	-	-	49.27	0.65	-	2
Sep-25 26.00	3.67	-	-	-	47.85	0.61	-	17
Sep-25 32.00	1.45	-	-	-	45.88	0.33	-	5
Sep-25 40.00	0.34	-	-	-	44.89	0.10	-	1
Dec-25 12.50	14.59	-	-	-	58.33	0.98	-	7
Dec-25 17.00	10.60	-	-	-	54.10	0.90	-	1
Dec-25 18.50	9.37	-	-	-	52.69	0.87	-	2
Dec-25 19.00	9.00	-	-	-	52.22	0.85	-	15
Dec-25 22.00	6.83	-	-	-	49.40	0.76	-	45
Dec-25 23.00	6.17	-	-	-	48.46	0.73	-	66
Dec-25 25.00	4.95	-	-	-	46.57	0.65	-	40
Dec-25 26.00	4.39	-	-	-	45.63	0.61	-	15
Dec-25 28.00	3.47	-	-	-	44.66	0.53	-	11
Dec-25 30.00	2.73	-	-	-	44.48	0.46	-	44
Dec-25 32.00	2.16	-	-	-	44.31	0.39	-	15
Dec-25 33.00	1.90	-	-	-	44.23	0.35	-	15
Mar-26 25.00	5.40	-	-	-	43.81	0.66	-	1
Mar-26 32.00	2.50	-	-	-	40.70	0.41	-	8
Jun-26 23.00	6.77	-	-	-	42.13	0.73	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 19.00	0.03	-	-	-	70.91	-0.02	-	21
May-25 20.00	0.05	-	-	-	68.30	-0.03	-	1
May-25 21.00	0.09	-	-	-	65.69	-0.05	-	3
May-25 23.00	0.25	-	-	-	60.47	-0.12	-	2
May-25 24.00	0.40	-	-	-	57.86	-0.18	-	8
May-25 25.00	0.61	-	-	-	55.24	-0.26	-	25
May-25 26.00	0.91	1.00	1.00	1.00	52.63	-0.36	10	10
Jun-25 15.00	0.04	-	-	-	73.71	-0.01	-	1
Jun-25 15.50	0.06	-	-	-	72.57	-0.02	-	10
Jun-25 16.00	0.07	-	-	-	71.44	-0.02	-	16
Jun-25 16.50	0.09	-	-	-	70.31	-0.03	-	7
Jun-25 17.00	0.10	-	-	-	69.18	-0.03	-	6
Jun-25 18.00	0.15	-	-	-	66.91	-0.05	-	6
Jun-25 18.50	0.18	-	-	-	65.78	-0.05	-	5
Jun-25 19.00	0.22	-	-	-	64.65	-0.06	-	2
Jun-25 20.00	0.30	-	-	-	62.38	-0.09	-	1
Jun-25 21.00	0.42	-	-	-	60.12	-0.12	-	10
Jun-25 22.00	0.55	0.54	0.54	0.54	57.86	-0.15	1	11
Jun-25 23.00	0.74	-	-	-	55.59	-0.20	-	5
Jun-25 25.00	1.23	-	-	-	51.06	-0.31	-	2,001
Jun-25 26.00	1.57	1.62	1.62	1.62	48.80	-0.38	2	2
Sep-25 15.50	0.27	-	-	-	61.10	-0.05	-	1
Sep-25 16.50	0.38	-	-	-	59.68	-0.07	-	10
Sep-25 17.00	0.43	-	-	-	58.96	-0.08	-	2
Sep-25 18.00	0.55	-	-	-	57.54	-0.10	-	24
Sep-25 19.00	0.71	-	-	-	56.12	-0.13	-	11
Sep-25 19.50	0.78	-	-	-	55.41	-0.14	-	11
Sep-25 20.00	0.87	-	-	-	54.70	-0.15	-	20
Sep-25 22.00	1.32	-	-	-	51.85	-0.22	-	10
Sep-25 24.00	1.91	-	-	-	49.00	-0.30	-	11
Dec-25 14.00	0.28	-	-	-	56.01	-0.05	-	2
Dec-25 14.50	0.33	-	-	-	55.54	-0.05	-	64
Dec-25 15.50	0.45	-	-	-	54.60	-0.07	-	10
Dec-25 16.00	0.50	-	-	-	54.13	-0.08	-	3
Dec-25 16.50	0.58	-	-	-	53.66	-0.09	-	4
Dec-25 17.00	0.66	-	-	-	53.19	-0.10	-	12
Dec-25 18.00	0.83	-	-	-	52.25	-0.12	-	6
Dec-25 19.00	1.03	-	-	-	51.31	-0.15	-	15
Dec-25 20.00	1.27	-	-	-	50.37	-0.17	-	15
Dec-25 21.00	1.51	-	-	-	49.43	-0.20	-	265
Dec-25 22.00	1.82	-	-	-	48.49	-0.24	-	32
Dec-25 23.00	2.15	-	-	-	47.55	-0.27	-	11
Dec-25 24.00	2.48	-	-	-	46.60	-0.31	-	37
Dec-25 25.00	2.90	-	-	-	45.66	-0.35	-	36
Dec-25 28.00	4.39	-	-	-	43.75	-0.47	-	60
Mar-26 20.00	1.51	-	-	-	46.82	-0.18	-	2
Mar-26 21.00	1.78	-	-	-	46.09	-0.21	-	3
Mar-26 24.00	2.84	-	-	-	43.90	-0.31	-	8

	Previous Close	51.10		25/04/25
	LABORAT. ROVI Close	51.15		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	1.29	-	-	-	33.26	0.44	-	1
Jun-25 54.00	1.36	-	-	-	29.72	0.35	-	1
Jun-25 56.00	0.78	-	-	-	28.99	0.24	-	2
Jun-25 58.00	0.41	-	-	-	28.26	0.15	-	2
Jun-25 66.00	0.01	-	-	-	25.34	0.01	-	500
Sep-25 74.00	0.03	-	-	-	25.83	0.01	-	10
Sep-25 76.00	0.02	-	-	-	25.47	0.01	-	10
Sep-25 82.00	-	-	-	-	24.37	-	-	5
Dec-25 52.00	4.35	-	-	-	29.66	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	2.11	-	-	-	33.82	-0.56	-	1
Jun-25 46.00	0.72	-	-	-	33.23	-0.18	-	10
Jun-25 54.00	4.03	-	-	-	29.51	-0.65	-	2
Jun-25 56.00	5.47	-	-	-	28.78	-0.77	-	400
Jun-25 60.00	8.93	-	-	-	27.32	-0.94	-	5
Sep-25 54.00	5.79	-	-	-	28.94	-0.61	-	4
Sep-25 56.00	7.15	-	-	-	28.58	-0.69	-	5
Sep-25 58.00	8.66	-	-	-	28.21	-0.76	-	2
Sep-25 60.00	10.30	-	-	-	27.85	-0.82	-	15
Sep-25 64.00	13.82	-	-	-	27.12	-0.91	-	10
Sep-25 66.00	15.69	-	-	-	26.75	-0.94	-	5
Dec-25 48.00	3.56	-	-	-	30.24	-0.37	-	5
Dec-25 49.00	3.97	-	-	-	29.89	-0.40	-	5
Dec-25 50.00	4.39	-	-	-	29.53	-0.43	-	5
Dec-25 52.00	5.45	-	-	-	29.00	-0.50	-	2
Dec-25 54.00	6.61	-	-	-	28.68	-0.57	-	1
Dec-25 62.00	12.51	-	-	-	27.43	-0.80	-	5

	Previous Close	2.93		25/04/25
	MAPFRE Close	3.17		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.20	0.08	0.05	0.05	0.05	29.13	0.46	23	23
Jun-25 2.40	0.77	0.73	0.73	0.73	27.99	1.00	25	25
Jun-25 2.60	0.57	-	-	-	27.76	0.99	-	200
Jun-25 2.70	0.47	-	-	-	27.64	0.97	-	149
Jun-25 2.90	0.29	-	-	-	27.41	0.86	-	8
Sep-25 3.00	0.24	0.27	0.27	0.27	23.85	0.66	3	40
Sep-25 3.20	0.14	0.10	0.10	0.10	23.65	0.45	10	15
Dec-25 1.30	1.87	-	-	-	25.34	1.00	-	15
Dec-25 2.20	0.97	-	-	-	24.67	1.00	-	2
Dec-25 2.50	0.67	0.62	0.62	0.62	24.45	0.99	20	-
Dec-25 2.70	0.49	-	-	-	24.30	0.88	-	3
Dec-25 2.80	0.41	-	-	-	24.23	0.80	-	26
Dec-25 2.90	0.34	-	-	-	24.16	0.70	-	4
Dec-25 3.00	0.28	0.32	0.32	0.32	24.08	0.62	3	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.00	0.02	-	-	-	28.16	-0.20	-	3
Jun-25 2.10	-	-	-	-	23.71	-	-	20
Jun-25 2.70	0.01	-	-	-	23.02	-0.06	-	10
Jun-25 2.80	0.02	0.07	0.07	0.07	22.90	-0.13	20	20
Sep-25 2.30	-	-	-	-	19.08	-0.01	-	7
Sep-25 2.50	-	-	-	-	18.89	-0.03	-	6
Sep-25 2.70	0.02	-	-	-	18.70	-0.11	-	20
Dec-25 2.40	0.01	-	-	-	18.20	-0.05	-	8
Dec-25 2.50	0.02	-	-	-	18.13	-0.08	-	13
Dec-25 2.60	0.03	-	-	-	18.06	-0.13	-	3
Dec-25 3.00	0.15	-	-	-	17.76	-0.44	-	28
Dec-25 3.20	0.27	-	-	-	17.59	-0.62	-	3
Jun-26 2.00	0.01	-	-	-	23.35	-0.04	-	3

	Previous Close	6.20		25/04/25
	MELIA HOTELS Close	6.31		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	24.96	0.09	-	2,000
Sep-25 7.50	0.07	-	-	-	25.43	0.14	-	25
Dec-25 5.50	0.96	-	-	-	26.78	0.79	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.12	-	-	-	24.97	-0.42	-	35
Jun-25 5.75	0.06	-	-	-	25.62	-0.16	-	17
Jun-25 6.50	0.34	-	-	-	24.51	-0.59	-	1
Dec-25 5.50	0.18	-	-	-	23.77	-0.23	-	1

	Previous Close	9.73		25/04/25
	MERLIN Close	9.78		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.12	-	-	-	27.80	0.21	-	2
Jun-25 11.00	0.05	-	-	-	27.51	0.11	-	6
Jun-25 11.50	0.02	-	-	-	27.22	0.05	-	6
Sep-25 9.50	0.75	-	-	-	29.19	0.56	-	64
Sep-25 9.75	0.63	-	-	-	28.63	0.50	-	1
Sep-25 10.00	0.52	-	-	-	28.44	0.45	-	300
Sep-25 12.50	0.05	-	-	-	27.08	0.07	-	2
Dec-25 6.25	3.53	-	-	-	33.28	1.00	-	12
Dec-25 10.00	0.65	-	-	-	27.41	0.47	-	34
Dec-25 10.50	0.48	-	-	-	27.21	0.38	-	2
Mar-26 6.25	3.53	-	-	-	31.30	1.00	-	9
Mar-26 8.50	1.56	-	-	-	28.54	0.73	-	1
Jun-26 10.00	0.78	-	-	-	25.98	0.48	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.25	0.13	0.10	0.10	0.10	27.32	-0.31	1	1
May-25 10.50	0.99	-	-	-	25.37	-0.95	-	200
Jun-25 8.75	0.12	-	-	-	27.79	-0.20	-	1
Jun-25 9.00	0.18	-	-	-	27.12	-0.27	-	1
Jun-25 9.25	0.26	-	-	-	26.45	-0.36	-	27
Jun-25 9.50	0.36	-	-	-	25.77	-0.46	-	24
Jun-25 9.75	0.49	-	-	-	25.10	-0.57	-	22
Jun-25 10.00	0.65	-	-	-	24.89	-0.67	-	501
Jun-25 10.50	1.04	-	-	-	24.60	-0.84	-	25
Jun-25 11.00	1.49	-	-	-	24.31	-0.94	-	25
Jun-25 11.50	1.98	-	-	-	24.02	-0.99	-	25
Jun-25 12.00	2.47	-	-	-	23.73	-1.00	-	25
Jun-25 13.00	3.47	-	-	-	23.15	-1.00	-	4
Sep-25 8.00	0.16	-	-	-	30.20	-0.15	-	10
Sep-25 8.50	0.26	-	-	-	29.08	-0.23	-	300
Sep-25 8.75	0.33	-	-	-	28.52	-0.28	-	50
Sep-25 9.00	0.40	-	-	-	27.95	-0.33	-	64
Sep-25 9.50	0.60	-	-	-	26.83	-0.45	-	8
Sep-25 12.00	2.49	-	-	-	24.99	-0.94	-	10
Dec-25 8.75	0.50	-	-	-	27.67	-0.32	-	1
Dec-25 9.00	0.60	-	-	-	27.26	-0.37	-	516
Dec-25 9.25	0.71	-	-	-	26.85	-0.42	-	4
Dec-25 9.50	0.83	-	-	-	26.44	-0.47	-	101
Mar-26 10.00	1.21	-	-	-	25.43	-0.55	-	5
Jun-26 8.75	0.75	-	-	-	25.69	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.81	-	-	-	25.48	-0.73	-	6

	Previous Close	25.90		25/04/25
	NATURGY Close	25.94		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	2.01	2.07	2.07	2.07	21.71	0.94	1	1
May-25 25.00	1.13	-	-	-	20.31	0.79	-	20
May-25 26.00	0.46	0.45	0.50	0.45	18.93	0.50	27	104
May-25 27.00	0.12	0.12	0.12	0.12	17.95	0.19	6	25
May-25 28.00	0.01	-	-	-	16.98	0.03	-	25
Jun-25 23.00	3.10	-	-	-	22.63	0.92	-	2
Jun-25 24.00	2.22	-	-	-	21.60	0.84	-	398
Jun-25 25.00	1.44	-	-	-	20.58	0.70	-	152
Jun-25 26.00	0.81	-	-	-	19.57	0.52	-	126
Jun-25 27.00	0.39	-	-	-	18.82	0.32	-	73
Jun-25 28.00	0.15	-	-	-	18.07	0.16	-	25
Sep-25 20.00	6.09	-	-	-	27.17	0.97	-	4
Sep-25 21.00	5.15	-	-	-	26.26	0.94	-	3
Sep-25 23.00	3.39	-	-	-	24.43	0.83	-	4
Sep-25 24.00	2.61	-	-	-	23.52	0.75	-	30
Sep-25 25.00	1.92	-	-	-	22.61	0.64	-	1
Sep-25 26.00	1.33	-	-	-	21.71	0.53	-	1
Sep-25 27.00	0.89	-	-	-	21.11	0.40	-	3
Sep-25 28.00	0.55	-	-	-	20.51	0.29	-	1
Dec-25 20.00	6.13	-	-	-	26.91	0.95	-	1
Dec-25 25.00	2.14	-	-	-	22.79	0.62	-	50
Dec-25 26.00	1.59	-	-	-	21.99	0.52	-	1
Dec-25 27.00	1.15	-	-	-	21.45	0.42	-	2
Dec-25 28.00	0.80	-	-	-	20.91	0.32	-	1
Dec-25 29.00	0.53	-	-	-	20.37	0.24	-	1
Dec-25 30.00	0.33	-	-	-	19.83	0.17	-	1
Mar-26 24.00	3.00	-	-	-	23.37	0.68	-	149
Mar-26 26.00	1.85	-	-	-	21.99	0.51	-	30
Mar-26 27.00	1.42	-	-	-	21.49	0.43	-	30
Mar-26 28.00	1.05	-	-	-	20.99	0.35	-	30
Mar-26 29.00	0.77	-	-	-	20.49	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.04	-	-	-	22.15	-0.07	-	7
May-25 25.00	0.17	-	-	-	20.75	-0.22	-	105
May-25 26.00	0.50	0.46	0.51	0.46	19.37	-0.50	3	22
May-25 27.00	1.16	-	-	-	18.39	-0.81	-	4
May-25 29.00	3.06	-	-	-	16.44	-1.00	-	1
Jun-25 16.00	-	-	-	-	29.52	-	-	100
Jun-25 18.00	-	-	-	-	27.46	-	-	2
Jun-25 18.50	-	-	-	-	26.95	-	-	6
Jun-25 19.50	-	-	-	-	25.92	-	-	2
Jun-25 20.00	-	-	-	-	25.41	-	-	15
Jun-25 21.00	0.01	-	-	-	24.38	-0.01	-	6
Jun-25 22.00	0.03	-	-	-	23.35	-0.03	-	26
Jun-25 23.00	0.08	-	-	-	22.32	-0.07	-	29
Jun-25 24.00	0.19	-	-	-	21.29	-0.16	-	366
Jun-25 25.00	0.40	-	-	-	20.27	-0.30	-	246
Jun-25 26.00	0.78	-	-	-	19.26	-0.48	-	108
Jun-25 27.00	1.36	-	-	-	18.51	-0.69	-	5
Jun-25 28.00	2.14	-	-	-	17.76	-0.87	-	1
Jun-25 30.00	4.06	-	-	-	16.27	-1.00	-	1
Jun-25 31.00	5.06	-	-	-	15.53	-1.00	-	1
Jun-25 32.00	6.06	-	-	-	14.78	-1.00	-	1
Jun-25 33.00	7.06	-	-	-	14.04	-1.00	-	1
Jun-25 34.00	8.06	-	-	-	13.29	-1.00	-	2
Sep-25 16.00	0.01	-	-	-	29.34	-	-	50
Sep-25 18.50	0.04	-	-	-	27.06	-0.02	-	1
Sep-25 20.00	0.10	-	-	-	25.69	-0.05	-	5
Sep-25 21.00	0.18	-	-	-	24.78	-0.09	-	200
Sep-25 22.00	0.30	-	-	-	23.86	-0.14	-	3
Sep-25 23.00	0.48	-	-	-	22.95	-0.21	-	1
Sep-25 24.00	0.73	0.70	0.70	0.70	22.04	-0.30	1	25
Sep-25 25.00	1.07	1.05	1.05	1.05	21.13	-0.40	1	27
Sep-25 26.00	1.52	-	-	-	20.23	-0.52	-	1
Dec-25 17.00	0.06	-	-	-	27.19	-0.03	-	4
Dec-25 17.50	0.09	-	-	-	26.78	-0.04	-	1
Dec-25 18.50	0.14	-	-	-	25.96	-0.06	-	1
Dec-25 19.50	0.22	-	-	-	25.14	-0.09	-	1
Dec-25 20.00	0.27	-	-	-	24.73	-0.10	-	127
Dec-25 22.00	0.60	-	-	-	23.08	-0.21	-	1
Dec-25 23.00	0.84	-	-	-	22.26	-0.27	-	1
Dec-25 24.00	1.16	-	-	-	21.44	-0.36	-	3
Dec-25 34.00	8.72	-	-	-	15.49	-0.99	-	3
Mar-26 16.50	0.10	-	-	-	26.65	-0.03	-	1
Mar-26 18.50	0.23	-	-	-	25.26	-0.08	-	3
Mar-26 20.00	0.41	-	-	-	24.22	-0.13	-	246
Mar-26 21.00	0.58	-	-	-	23.53	-0.17	-	118
Mar-26 24.00	1.42	-	-	-	21.45	-0.36	-	4
Jun-26 18.50	0.35	-	-	-	24.01	-0.10	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.44	-	-	-	20.58	0.70	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.40	-	-	-	20.27	-0.29	-	5

	Previous Close	0.33		25/04/25
	OBRASCON HUARTE Close	0.33		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	-	-	-	-	44.27	0.15	-	110
Mar-26 0.40	0.03	-	-	-	42.79	0.41	-	50

	Previous Close	81.10		25/04/25
	PHARMA MAR Close	72.75		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	33.07	-	-	-	80.13	0.98	-	2
Jun-25 54.00	19.93	-	-	-	66.66	0.90	-	1
Jun-25 68.00	8.69	-	-	-	53.19	0.67	-	2
Jun-25 70.00	7.38	-	-	-	51.27	0.62	-	1
Jun-25 88.00	0.91	-	-	-	43.03	0.15	-	2
Jun-25 105.00	0.02	-	-	-	36.80	0.01	-	3
Sep-25 70.00	9.32	-	-	-	44.30	0.61	-	1
Sep-25 76.00	6.28	-	-	-	41.94	0.48	-	1
Sep-25 92.00	2.15	-	-	-	41.35	0.22	-	1
Dec-25 74.00	8.80	-	-	-	39.81	0.55	-	3
Dec-25 76.00	7.94	-	-	-	39.47	0.51	-	1
Dec-25 78.00	7.07	-	-	-	39.13	0.48	-	1
Dec-25 80.00	6.34	-	-	-	38.79	0.44	-	1
Dec-25 82.00	5.68	-	-	-	38.45	0.41	-	1
Dec-25 88.00	3.92	-	-	-	37.43	0.32	-	1
Dec-25 92.00	2.96	-	-	-	36.76	0.26	-	2
Dec-25 94.00	2.59	-	-	-	36.42	0.24	-	1
Dec-25 96.00	2.26	-	-	-	36.08	0.21	-	1
Dec-25 98.00	1.93	-	-	-	35.74	0.19	-	1
Dec-25 100.00	1.62	-	-	-	35.40	0.17	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.36	-	-	-	57.47	-0.22	-	4
May-25 72.00	3.23	2.75	2.75	2.75	51.97	-0.44	1	1
Jun-25 22.00	-	-	-	-	95.00	-	-	10
Jun-25 30.00	0.02	-	-	-	87.30	-	-	15
Jun-25 31.00	0.03	-	-	-	86.34	-	-	20
Jun-25 38.00	0.11	-	-	-	79.61	-0.01	-	28
Jun-25 39.00	0.12	-	-	-	78.64	-0.01	-	15
Jun-25 40.00	0.15	-	-	-	77.68	-0.02	-	19
Jun-25 41.00	0.18	-	-	-	76.72	-0.02	-	9
Jun-25 54.00	0.90	-	-	-	64.21	-0.09	-	3
Jun-25 56.00	1.12	-	-	-	62.29	-0.11	-	7
Jun-25 60.00	1.65	-	-	-	58.44	-0.17	-	1
Jun-25 64.00	2.42	-	-	-	54.59	-0.24	-	5
Jun-25 66.00	2.93	-	-	-	52.66	-0.28	-	10
Jun-25 68.00	3.47	-	-	-	50.74	-0.33	-	5
Jun-25 70.00	4.13	-	-	-	48.82	-0.38	-	7
Jun-25 80.00	9.45	-	-	-	43.51	-0.68	-	4
Jun-25 82.00	10.93	-	-	-	42.78	-0.73	-	1
Jun-25 90.00	17.59	-	-	-	39.85	-0.91	-	3
Sep-25 46.00	1.34	-	-	-	61.63	-0.09	-	1
Sep-25 58.00	3.18	-	-	-	51.84	-0.20	-	1
Sep-25 70.00	6.43	4.50	4.50	4.50	42.05	-0.40	1	1
Sep-25 72.00	7.11	-	-	-	40.42	-0.44	-	1
Sep-25 86.00	16.42	-	-	-	39.32	-0.72	-	1
Sep-25 90.00	19.64	-	-	-	39.18	-0.78	-	1
Dec-25 21.00	0.11	-	-	-	70.28	-0.01	-	40
Dec-25 22.00	0.13	-	-	-	69.66	-0.01	-	40
Dec-25 23.00	0.15	-	-	-	69.04	-0.01	-	15
Dec-25 24.00	0.18	-	-	-	68.42	-0.01	-	15
Dec-25 25.00	0.22	-	-	-	67.81	-0.01	-	5
Dec-25 26.00	0.26	-	-	-	67.19	-0.02	-	5
Dec-25 84.00	15.82	-	-	-	36.36	-0.64	-	3
Dec-25 120.00	47.71	-	-	-	30.26	-0.99	-	1

	Previous Close	16.11		25/04/25
	PUIG Close	16.28		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.00	1.49	-	-	-	42.63	0.81	-	5
May-25 16.50	0.53	-	-	-	39.48	0.47	-	10
Jun-25 19.00	0.09	-	-	-	31.96	0.11	-	50
Sep-25 16.50	1.32	-	-	-	37.19	0.50	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.50	0.02	-	-	-	44.57	-0.03	-	5
May-25 14.00	0.05	-	-	-	43.49	-0.07	-	5
May-25 15.00	0.18	-	-	-	41.32	-0.19	-	10
May-25 16.00	0.47	0.41	0.41	0.41	39.15	-0.40	5	5
May-25 16.50	0.71	-	-	-	38.17	-0.54	-	5
Jun-25 14.00	0.18	-	-	-	34.36	-0.15	-	2,165
Jun-25 14.50	0.28	-	-	-	33.58	-0.22	-	12
Jun-25 15.50	0.59	-	-	-	32.00	-0.39	-	7
Jun-25 16.00	0.81	-	-	-	31.21	-0.49	-	3,002
Jun-25 16.50	1.07	-	-	-	30.38	-0.59	-	15
Jun-25 17.00	1.39	-	-	-	29.49	-0.69	-	4
Jun-25 17.50	1.76	-	-	-	28.60	-0.78	-	3
Jun-25 18.00	2.17	-	-	-	27.71	-0.86	-	6
Jun-25 18.50	2.61	-	-	-	26.82	-0.91	-	14
Jun-25 20.00	4.04	-	-	-	24.14	-0.99	-	3
Jun-25 24.00	8.03	-	-	-	17.02	-1.00	-	8
Sep-25 14.00	0.52	-	-	-	33.94	-0.23	-	700
Sep-25 15.00	0.83	-	-	-	32.61	-0.34	-	200
Sep-25 16.50	1.52	-	-	-	30.63	-0.53	-	2
Sep-25 18.00	2.48	-	-	-	28.69	-0.72	-	1
Sep-25 19.00	3.26	-	-	-	27.40	-0.83	-	30
Sep-25 20.00	4.13	-	-	-	26.11	-0.91	-	10
Dec-25 15.50	1.33	-	-	-	31.46	-0.40	-	20
Dec-25 17.50	2.41	-	-	-	29.58	-0.60	-	17
Dec-25 18.00	2.74	-	-	-	29.16	-0.65	-	17

	Previous Close	19.04		25/04/25
	REDEIA Close	19.14		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 16.50	2.66	-	-	-	15.91	1.00	-	1
May-25 17.00	2.16	-	-	-	15.58	1.00	-	1,899
May-25 18.00	1.17	-	-	-	14.91	0.96	-	1
May-25 18.50	0.72	-	-	-	14.58	0.85	-	1
May-25 19.00	0.35	-	-	-	14.25	0.61	-	1
Jun-25 16.00	3.20	-	-	-	16.41	1.00	-	172
Jun-25 16.50	2.70	-	-	-	16.14	0.99	-	14
Jun-25 17.00	2.21	-	-	-	15.87	0.98	-	23
Jun-25 17.50	1.73	-	-	-	15.60	0.94	-	126
Jun-25 18.00	1.28	-	-	-	15.33	0.86	-	4
Jun-25 18.50	0.88	-	-	-	15.06	0.75	-	3
Jun-25 19.00	0.55	-	-	-	14.79	0.58	-	21
Jun-25 20.00	0.15	-	-	-	14.25	0.24	-	1
Sep-25 15.50	3.69	-	-	-	16.14	1.00	-	1
Sep-25 16.00	3.20	-	-	-	15.98	1.00	-	3
Sep-25 16.50	2.70	-	-	-	15.81	0.99	-	10
Sep-25 17.00	2.22	-	-	-	15.65	0.96	-	28
Sep-25 18.00	1.33	-	-	-	15.32	0.82	-	14
Sep-25 19.00	0.66	-	-	-	14.99	0.55	-	1
Dec-25 12.00	7.18	-	-	-	16.33	1.00	-	1
Dec-25 16.00	3.19	-	-	-	15.42	0.99	-	45
Dec-25 16.50	2.71	-	-	-	15.31	0.97	-	1
Dec-25 17.00	2.24	-	-	-	15.19	0.93	-	10
Dec-25 17.50	1.80	-	-	-	15.08	0.85	-	34
Dec-25 18.00	1.41	-	-	-	14.97	0.76	-	24
Dec-25 18.50	1.08	-	-	-	14.85	0.64	-	7
Dec-25 19.50	0.59	-	-	-	14.62	0.41	-	1
Dec-25 20.00	0.42	-	-	-	14.50	0.32	-	1
Mar-26 12.00	7.17	-	-	-	16.17	1.00	-	8
Mar-26 19.50	0.72	-	-	-	14.99	0.42	-	2
Mar-26 20.00	0.55	-	-	-	14.90	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 19.00	0.20	-	-	-	14.81	-0.40	-	2
Jun-25 13.50	-	-	-	-	17.07	-	-	1
Jun-25 15.00	-	-	-	-	16.27	-	-	3
Jun-25 15.50	-	-	-	-	16.00	-	-	2
Jun-25 16.00	-	-	-	-	15.73	-	-	151
Jun-25 16.50	-	-	-	-	15.46	-0.01	-	20
Jun-25 17.00	0.01	-	-	-	15.19	-0.02	-	10
Jun-25 17.50	0.03	-	-	-	14.92	-0.05	-	9
Jun-25 18.00	0.07	-	-	-	14.65	-0.13	-	5
Jun-25 18.50	0.16	-	-	-	14.38	-0.25	-	5
Jun-25 19.00	0.33	0.40	0.40	0.40	14.11	-0.42	2	2
Jun-25 19.50	0.59	-	-	-	13.84	-0.61	-	11
Sep-25 14.50	-	-	-	-	14.73	-	-	2
Sep-25 15.50	0.01	-	-	-	14.39	-0.02	-	3
Sep-25 16.50	0.06	-	-	-	14.06	-0.08	-	12
Sep-25 17.00	0.12	-	-	-	13.90	-0.14	-	7
Sep-25 19.00	0.81	-	-	-	13.24	-0.58	-	5
Sep-25 20.00	1.52	-	-	-	12.89	-0.81	-	5
Dec-25 14.00	-	-	-	-	14.76	-0.01	-	4
Dec-25 14.50	0.01	-	-	-	14.65	-0.01	-	50
Dec-25 15.00	0.02	-	-	-	14.54	-0.03	-	4
Dec-25 16.00	0.08	-	-	-	14.31	-0.08	-	610
Dec-25 16.50	0.14	-	-	-	14.20	-0.12	-	11
Dec-25 18.00	0.50	-	-	-	13.86	-0.34	-	1
Dec-25 19.00	0.97	-	-	-	13.63	-0.54	-	20
Dec-25 20.00	1.64	-	-	-	13.39	-0.74	-	1
Mar-26 16.00	0.15	-	-	-	13.92	-0.12	-	1
Dec-28 13.00	0.42	-	-	-	16.17	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.81	-	-	-	15.15	0.56	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.13	-	-	-	14.20	-0.12	-	5

	Previous Close	10.56		25/04/25
	REPSOL Close	10.72		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 11.00	0.19	-	-	-	35.60	0.37	-	2
May-25 10.00	0.86	-	-	-	38.70	0.79	-	2
May-25 10.50	0.50	-	-	-	36.57	0.62	-	104
May-25 11.00	0.25	0.21	0.21	0.21	35.06	0.40	2	186
May-25 11.50	0.10	0.07	0.07	0.07	34.03	0.21	10	12
May-25 12.00	0.03	-	-	-	33.00	0.08	-	3
May-25 12.50	0.01	-	-	-	31.98	0.02	-	5
May-25 13.00	-	-	-	-	30.95	0.01	-	64
Jun-25 8.00	2.77	-	-	-	40.93	0.97	-	6
Jun-25 9.00	1.83	-	-	-	37.26	0.90	-	2
Jun-25 9.25	1.61	-	-	-	36.34	0.87	-	1
Jun-25 10.00	1.00	-	-	-	33.59	0.73	-	6
Jun-25 10.50	0.67	-	-	-	31.76	0.60	-	28
Jun-25 11.00	0.41	0.37	0.37	0.37	30.54	0.45	10	192
Jun-25 11.50	0.23	-	-	-	29.81	0.30	-	5,228
Jun-25 12.00	0.12	-	-	-	29.08	0.18	-	6,609
Jun-25 12.50	0.05	-	-	-	28.35	0.10	-	21,055
Jun-25 13.00	0.02	-	-	-	27.62	0.04	-	5,658
Jun-25 13.50	0.01	-	-	-	26.89	0.02	-	97
Jun-25 14.00	-	-	-	-	26.16	0.01	-	176
Jun-25 14.50	-	-	-	-	25.43	-	-	260
Jun-25 15.00	-	-	-	-	24.70	-	-	103
Jun-25 15.50	-	-	-	-	23.96	-	-	100
Jun-25 16.00	-	-	-	-	23.23	-	-	50
Jun-25 16.50	-	-	-	-	22.50	-	-	1
Jun-25 18.50	-	-	-	-	19.58	-	-	10
Sep-25 10.50	0.79	-	-	-	30.41	0.58	-	4
Sep-25 11.00	0.54	-	-	-	29.29	0.45	-	11
Sep-25 11.50	0.35	-	-	-	28.49	0.34	-	84
Sep-25 12.00	0.22	-	-	-	27.70	0.24	-	11
Sep-25 12.50	0.13	-	-	-	26.91	0.16	-	47
Sep-25 13.00	0.07	-	-	-	26.11	0.10	-	131
Sep-25 13.50	0.04	-	-	-	25.32	0.05	-	7,572
Sep-25 14.00	0.02	-	-	-	24.53	0.03	-	245
Sep-25 14.50	0.01	-	-	-	23.74	0.01	-	102
Sep-25 15.00	-	-	-	-	22.94	0.01	-	225
Sep-25 15.50	-	-	-	-	22.15	-	-	25
Sep-25 16.50	-	-	-	-	20.56	-	-	100
Sep-25 17.00	-	-	-	-	19.77	-	-	74
Sep-25 17.50	-	-	-	-	18.98	-	-	156
Dec-25 7.75	3.03	-	-	-	36.87	0.95	-	40
Dec-25 8.00	2.80	-	-	-	36.17	0.94	-	140
Dec-25 9.00	1.94	-	-	-	33.37	0.82	-	23
Dec-25 9.50	1.56	-	-	-	31.97	0.75	-	2
Dec-25 10.00	1.22	-	-	-	30.57	0.65	-	10
Dec-25 10.50	0.92	-	-	-	29.18	0.55	-	2
Dec-25 11.00	0.68	-	-	-	28.16	0.46	-	19,512
Dec-25 11.50	0.50	-	-	-	27.44	0.36	-	234
Dec-25 12.00	0.36	-	-	-	26.73	0.29	-	21,167
Dec-25 12.50	0.24	-	-	-	26.01	0.22	-	469
Dec-25 13.00	0.16	-	-	-	25.30	0.16	-	13,408
Dec-25 13.50	0.10	-	-	-	24.58	0.11	-	109
Dec-25 14.00	0.06	-	-	-	23.87	0.07	-	6,175
Dec-25 14.50	0.03	-	-	-	23.15	0.04	-	167
Dec-25 15.00	0.02	-	-	-	22.44	0.03	-	202
Dec-25 15.50	0.01	-	-	-	21.72	0.01	-	200
Dec-25 16.00	-	-	-	-	21.01	0.01	-	101
Dec-25 16.50	-	-	-	-	20.29	-	-	100
Dec-25 17.50	-	-	-	-	18.86	-	-	20
Dec-25 18.00	-	-	-	-	18.15	-	-	65
Dec-25 18.50	-	-	-	-	17.43	-	-	2
Dec-25 19.00	-	-	-	-	16.72	-	-	5
Mar-26 7.00	3.75	-	-	-	38.53	0.99	-	1
Mar-26 7.50	3.27	-	-	-	37.25	0.97	-	12
Mar-26 7.75	3.03	-	-	-	36.61	0.95	-	1
Mar-26 8.00	2.80	-	-	-	35.98	0.94	-	1
Mar-26 8.50	2.36	-	-	-	34.70	0.88	-	3
Mar-26 9.00	1.95	-	-	-	33.43	0.81	-	2
Mar-26 9.50	1.59	-	-	-	32.15	0.73	-	1
Mar-26 10.00	1.25	-	-	-	30.88	0.64	-	8
Mar-26 10.50	0.97	-	-	-	29.60	0.54	-	25
Mar-26 11.00	0.74	-	-	-	28.59	0.46	-	34
Mar-26 11.50	0.55	-	-	-	27.78	0.37	-	5
Mar-26 12.00	0.40	0.36	0.36	0.36	26.97	0.30	1	63
Mar-26 12.50	0.28	-	-	-	26.16	0.23	-	160
Mar-26 13.00	0.19	-	-	-	25.35	0.17	-	10
Mar-26 14.00	0.08	-	-	-	23.74	0.08	-	170
Mar-26 14.50	0.04	-	-	-	22.93	0.05	-	100
Mar-26 15.00	0.02	-	-	-	22.12	0.03	-	100
Mar-26 15.50	0.01	-	-	-	21.31	0.02	-	200
Mar-26 16.00	0.01	-	-	-	20.50	0.01	-	104
Mar-26 16.50	-	-	-	-	19.69	-	-	335
Mar-26 17.00	-	-	-	-	18.89	-	-	1
Mar-26 18.00	-	-	-	-	17.27	-	-	1
Jun-26 8.00	2.81	-	-	-	34.91	0.93	-	1
Jun-26 9.00	1.99	-	-	-	32.46	0.79	-	16
Jun-26 10.00	1.31	-	-	-	30.00	0.63	-	1
Jun-26 11.00	0.80	-	-	-	27.76	0.46	-	1
Jun-26 12.00	0.46	-	-	-	26.08	0.31	-	5
Jun-26 12.50	0.33	-	-	-	25.24	0.25	-	10
Jun-26 13.00	0.23	-	-	-	24.40	0.19	-	823
Jun-26 14.00	0.10	-	-	-	22.72	0.10	-	1,500
Jun-26 16.00	0.01	-	-	-	19.36	0.01	-	100
Jun-26 16.50	-	-	-	-	18.52	0.01	-	100
Jun-26 18.00	-	-	-	-	16.01	-	-	200
Sep-26 10.50	1.04	-	-	-	29.06	0.53	-	10
Sep-26 11.50	0.64	-	-	-	27.18	0.38	-	15
Sep-26 12.00	0.48	-	-	-	26.31	0.31	-	25
Sep-26 12.50	0.35	-	-	-	25.44	0.25	-	10
Sep-26 13.00	0.25	-	-	-	24.57	0.20	-	28
Dec-26 10.00	1.36	-	-	-	29.75	0.60	-	15,207
Dec-26 10.50	1.10	-	-	-	28.71	0.53	-	10
Dec-26 11.00	0.89	-	-	-	27.81	0.45	-	17
Dec-26 11.50	0.70	-	-	-	27.01	0.39	-	40
Dec-26 12.00	0.55	-	-	-	26.22	0.33	-	330
Dec-26 12.50	0.42	-	-	-	25.43	0.27	-	25
Dec-26 13.00	0.31	-	-	-	24.63	0.22	-	50
Dec-26 13.50	0.23	-	-	-	23.84	0.17	-	80
Dec-26 14.00	0.16	-	-	-	23.05	0.13	-	2,780
Dec-26 15.50	0.04	-	-	-	20.67	0.05	-	3,000
Mar-27 11.50	0.70	-	-	-	27.15	0.39	-	50
Mar-27 13.50	0.24	-	-	-	24.23	0.18	-	25
Jun-27 9.50	1.66	-	-	-	30.46	0.68	-	10
Jun-27 10.00	1.38	-	-	-	29.62	0.60	-	15
Jun-27 10.50	1.14	-	-	-	28.78	0.52	-	15
Jun-27 11.00	0.94	-	-	-	28.02	0.46	-	11
Jun-27 11.50	0.77	-	-	-	27.32	0.40	-	85
Jun-27 12.00	0.62	-	-	-	26.62	0.34	-	350
Jun-27 12.50	0.49	-	-	-	25.92	0.29	-	50
Jun-27 13.00	0.39	-	-	-	25.22	0.24	-	117
Jun-27 13.50	0.29	-	-	-	24.52	0.20	-	27
Jun-27 14.00	0.22	-	-	-	23.82	0.16	-	25
Jun-27 14.50	0.16	-	-	-	23.12	0.12	-	50
Jun-27 15.00	0.12	-	-	-	22.42	0.10	-	75
Jun-27 15.50	0.08	-	-	-	21.72	0.07	-	50
Jun-27 17.00	0.02	-	-	-	19.62	0.02	-	10
Sep-27 10.50	1.12	-	-	-	28.98	0.52	-	10
Sep-27 11.00	0.92	-	-	-	28.27	0.45	-	10
Sep-27 11.50	0.76	-	-	-	27.60	0.39	-	15
Sep-27 12.00	0.61	-	-	-	26.93	0.34	-	20
Sep-27 12.50	0.49	-	-	-	26.26	0.29	-	50
Sep-27 13.00	0.39	-	-	-	25.59	0.24	-	50
Sep-27 14.00	0.23	-	-	-	24.25	0.16	-	10
Dec-27 10.50	1.19	-	-	-	29.37	0.52	-	28
Dec-27 11.00	0.99	-	-	-	28.72	0.46	-	10,024
Dec-27 11.50	0.84	-	-	-	28.11	0.41	-	26
Dec-27 12.00	0.69	-	-	-	27.51	0.35	-	29
Dec-27 12.50	0.57	-	-	-	26.90	0.31	-	75
Dec-27 13.00	0.47	-	-	-	26.30	0.26	-	30
Dec-27 14.00	0.30	-	-	-	25.08	0.19	2,500	3,900
Dec-27 14.50	0.23	-	-	-	24.48	0.16	-	2,100
Dec-27 15.00	0.18	-	-	-	23.87	0.13	-	140
Dec-27 15.50	0.13	-	-	-	23.26	0.10	-	100
Dec-27 16.50	0.07	-	-	-	22.05	0.06	-	10
Dec-28 10.00	1.47	-	-	-	31.82	0.58	-	10,000
Jun-29 10.50	1.26	-	-	-	31.76	0.52	-	5
Jun-29 11.50	1.00	-	-	-	31.10	0.43	-	10
Dec-29 10.00	1.42	-	-	-	32.37	0.58	-	150
Dec-29 11.50	1.00	-	-	-	31.40	0.43	-	1
Dec-29 12.00	0.89	-	-	-	31.15	0.39	-	1
Dec-29 12.50	0.79	-	-	-	30.90	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 9.50	0.01	-	-	-	43.80	-0.02	-	6
May-25 9.00	0.02	-	-	-	42.65	-0.04	-	24
May-25 9.25	0.03	-	-	-	41.58	-0.06	-	1
May-25 9.50	0.05	-	-	-	40.52	-0.10	-	117
May-25 9.75	0.08	-	-	-	39.45	-0.15	-	10
May-25 10.00	0.12	-	-	-	38.39	-0.21	-	52
May-25 10.50	0.27	0.22	0.26	0.22	36.26	-0.38	4	20
May-25 11.00	0.51	0.46	0.54	0.46	34.75	-0.60	2	30
May-25 11.50	0.87	0.93	0.93	0.93	33.72	-0.80	5	57
May-25 12.00	1.30	-	-	-	32.69	-0.92	-	2
Jun-25 5.50	-	-	-	-	49.44	-	-	170
Jun-25 8.00	0.02	-	-	-	40.27	-0.03	-	2
Jun-25 8.25	0.02	-	-	-	39.35	-0.04	-	10
Jun-25 8.50	0.04	-	-	-	38.44	-0.05	-	1
Jun-25 9.00	0.07	-	-	-	36.60	-0.10	-	39
Jun-25 9.25	0.10	-	-	-	35.68	-0.13	-	8
Jun-25 9.50	0.14	-	-	-	34.77	-0.16	-	1,824
Jun-25 9.75	0.19	-	-	-	33.85	-0.21	-	761
Jun-25 10.00	0.24	0.25	0.25	0.25	32.93	-0.27	3	203
Jun-25 10.50	0.40	-	-	-	31.10	-0.40	-	6,623
Jun-25 11.00	0.64	-	-	-	29.88	-0.56	-	20,843
Jun-25 11.50	0.97	-	-	-	29.15	-0.71	-	5,510
Jun-25 12.00	1.36	-	-	-	28.42	-0.83	-	14,003
Jun-25 12.50	1.80	1.87	1.87	1.87	27.69	-0.93	8	3,308
Jun-25 13.00	2.28	-	-	-	26.96	-0.98	-	5,351
Jun-25 13.50	2.78	-	-	-	26.23	-1.00	-	295
Jun-25 14.00	3.28	-	-	-	25.50	-1.00	-	118
Jul-25 11.00	1.02	1.01	1.01	1.01	28.84	-0.67	5	5
Sep-25 7.50	0.08	-	-	-	36.13	-0.07	-	670
Sep-25 8.00	0.12	-	-	-	34.59	-0.10	-	24
Sep-25 8.25	0.16	-	-	-	33.82	-0.13	-	1
Sep-25 8.75	0.24	-	-	-	32.28	-0.19	-	8
Sep-25 9.00	0.29	-	-	-	31.51	-0.22	-	15
Sep-25 9.25	0.35	-	-	-	30.75	-0.26	-	41
Sep-25 9.50	0.42	-	-	-	29.98	-0.30	-	587
Sep-25 9.75	0.50	-	-	-	29.21	-0.35	-	101
Sep-25 10.00	0.60	0.68	0.68	0.68	28.44	-0.40	5	1,111
Sep-25 10.50	0.82	0.85	0.85	0.85	26.90	-0.52	12	236
Sep-25 11.00	1.11	-	-	-	25.78	-0.63	-	8
Sep-25 11.50	1.46	-	-	-	24.98	-0.74	-	148
Sep-25 12.00	1.85	-	-	-	24.19	-0.83	-	852
Sep-25 12.50	2.29	-	-	-	23.40	-0.90	-	7,535
Sep-25 13.00	2.75	-	-	-	22.60	-0.95	-	63
Sep-25 13.50	3.23	-	-	-	21.81	-0.98	-	25
Sep-25 14.00	3.73	-	-	-	21.02	-0.99	-	5
Sep-25 15.00	4.72	-	-	-	19.43	-1.00	-	25
Dec-25 7.00	0.10	-	-	-	35.40	-0.07	-	765
Dec-25 7.75	0.18	-	-	-	33.30	-0.12	-	10
Dec-25 8.00	0.21	-	-	-	32.60	-0.14	-	67
Dec-25 8.50	0.30	-	-	-	31.20	-0.19	-	32
Dec-25 9.00	0.41	-	-	-	29.80	-0.25	-	1,185
Dec-25 9.25	0.48	-	-	-	29.10	-0.28	-	201
Dec-25 9.50	0.55	-	-	-	28.40	-0.32	-	20
Dec-25 9.75	0.63	-	-	-	27.70	-0.36	-	822
Dec-25 10.00	0.73	-	-	-	27.00	-0.40	-	10,541
Dec-25 10.50	0.95	-	-	-	25.61	-0.50	-	7,081
Dec-25 11.00	1.22	-	-	-	24.59	-0.59	-	41,464
Dec-25 11.50	1.55	-	-	-	23.87	-0.69	-	5,324
Dec-25 12.00	1.92	-	-	-	23.16	-0.78	-	18,026
Dec-25 12.50	2.34	-	-	-	22.44	-0.86	-	166
Dec-25 13.00	2.78	-	-	-	21.73	-0.92	-	36
Dec-25 13.50	3.25	-	-	-	21.01	-0.96	-	60
Dec-25 14.00	3.73	-	-	-	20.30	-0.98	-	17
Dec-25 14.50	4.23	-	-	-	19.58	-0.99	-	227
Dec-25 15.00	4.72	-	-	-	18.87	-1.00	-	25
Dec-25 15.50	5.22	-	-	-	18.15	-1.00	-	1
Dec-25 21.00	10.70	-	-	-	10.29	-1.00	-	1
Mar-26 7.50	0.24	-	-	-	31.33	-0.14	-	8
Mar-26 7.75	0.29	-	-	-	30.69	-0.17	-	3
Mar-26 8.00	0.34	-	-	-	30.06	-0.19	-	4
Mar-26 8.75	0.53	-	-	-	28.14	-0.28	-	7
Mar-26 9.00	0.60	-	-	-	27.51	-0.32	-	62
Mar-26 9.25	0.69	-	-	-	26.87	-0.35	-	172
Mar-26 9.50	0.78	-	-	-	26.23	-0.39	-	2
Mar-26 9.75	0.88	-	-	-	25.59	-0.43	-	48
Mar-26 10.00	1.00	-	-	-	24.96	-0.48	-	517
Mar-26 10.50	1.25	-	-	-	23.68	-0.57	-	1,489
Mar-26 11.00	1.55	-	-	-	22.67	-0.66	-	5,513
Mar-26 11.50	1.91	-	-	-	21.86	-0.74	-	245
Mar-26 12.00	2.30	-	-	-	21.05	-0.81	-	21
Mar-26 12.50	2.72	-	-	-	20.24	-0.88	-	52
Mar-26 13.00	3.16	-	-	-	19.43	-0.92	-	7
Mar-26 13.50	3.63	-	-	-	18.62	-0.96	-	5
Mar-26 15.00	5.08	-	-	-	16.20	-1.00	-	27
Mar-26 16.00	6.07	-	-	-	14.58	-1.00	-	1
Jun-26 7.75	0.34	-	-	-	29.23	-0.17	-	3
Jun-26 8.25	0.44	-	-	-	28.00	-0.22	-	25
Jun-26 9.25	0.74	-	-	-	25.54	-0.35	-	20
Jun-26 10.00	1.05	-	-	-	23.70	-0.47	-	5,501
Jun-26 10.50	1.29	-	-	-	22.47	-0.56	-	3,002
Jun-26 11.00	1.59	-	-	-	21.46	-0.65	-	2,500
Jun-26 12.00	2.32	-	-	-	19.78	-0.80	-	15,217
Jun-26 12.50	2.73	-	-	-	18.94	-0.87	-	399
Jun-26 13.00	3.17	-	-	-	18.10	-0.92	-	191
Jun-26 14.50	4.59	-	-	-	15.58	-0.99	-	4
Sep-26 6.75	0.25	-	-	-	30.34	-0.13	-	2
Sep-26 11.50	2.22	-	-	-	19.60	-0.76	-	51
Sep-26 12.00	2.61	-	-	-	18.73	-0.83	-	75
Sep-26 12.50	3.03	-	-	-	17.86	-0.89	-	75
Dec-26 8.00	0.55	-	-	-	26.26	-0.25	-	9,500
Dec-26 8.75	0.78	-	-	-	24.69	-0.33	-	1
Dec-26 9.00	0.87	-	-	-	24.17	-0.37	-	13,015
Dec-26 9.50	1.08	-	-	-	23.13	-0.44	-	750
Dec-26 10.00	1.32	-	-	-	22.09	-0.52	-	34,060
Dec-26 10.50	1.59	-	-	-	21.05	-0.59	-	1,000
Dec-26 11.00	1.91	-	-	-	20.15	-0.67	-	5,121
Dec-26 11.50	2.25	-	-	-	19.35	-0.75	-	3,190
Dec-26 12.00	2.64	-	-	-	18.56	-0.81	-	6,760
Dec-26 12.50	3.05	-	-	-	17.77	-0.87	-	110
Dec-26 13.00	3.49	-	-	-	16.97	-0.92	-	12,000
Dec-26 13.50	3.95	-	-	-	16.18	-0.95	-	1
Dec-26 14.00	4.42	-	-	-	15.39	-0.97	-	6
Dec-26 15.00	5.38	-	-	-	13.80	-1.00	-	4,000
Dec-26 19.50	9.79	-	-	-	6.67	-1.00	-	5
Mar-27 7.25	0.45	-	-	-	26.64	-0.20	-	2
Mar-27 8.00	0.66	-	-	-	25.24	-0.29	-	1
Mar-27 10.00	1.55	-	-	-	21.51	-0.56	-	245
Mar-27 11.50	2.54	-	-	-	19.03	-0.77	-	216
Mar-27 12.00	2.93	-	-	-	18.30	-0.83	-	210
Mar-27 12.50	3.35	-	-	-	17.57	-0.88	-	401
Jun-27 9.50	1.32	-	-	-	21.97	-0.48	-	45
Jun-27 11.50	2.57	-	-	-	18.83	-0.76	-	69
Jun-27 13.00	3.80	-	-	-	16.73	-0.91	-	15
Jun-27 14.00	4.72	-	-	-	15.33	-0.97	-	10
Dec-27 8.00	0.86	-	-	-	23.27	-0.33	-	23,000
Dec-27 9.00	1.29	-	-	-	21.87	-0.45	-	7,002
Dec-27 10.00	1.84	-	-	-	20.47	-0.59	-	2
Dec-27 10.50	2.16	-	-	-	19.77	-0.65	-	11,038
Dec-27 11.00	2.50	-	-	-	19.12	-0.72	-	10,129
Dec-27 12.00	3.27	-	-	-	17.91	-0.83	-	4
Dec-27 14.00	5.02	-	-	-	15.48	-0.96	-	3
Dec-27 15.00	5.96	-	-	-	14.27	-0.99	-	3
Dec-28 9.00	1.90	-	-	-	24.00	-0.50	-	4,000
Dec-28 10.00	2.51	-	-	-	22.98	-0.60	-	10,000
Dec-28 11.50	3.58	-	-	-	21.66	-0.74	-	1,000
Jun-29 11.00	3.50	-	-	-	22.91	-0.70	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 10.50	0.36	-	-	-	39.44	0.66	-	20
May-25 12.00	0.03	-	-	-	33.00	0.09	-	20
May-25 12.50	0.01	-	-	-	31.98	0.03	-	43
Jun-25 9.00	1.83	-	-	-	37.26	0.90	-	10
Jun-25 9.50	1.40	-	-	-	35.43	0.83	-	10
Jun-25 11.50	0.23	-	-	-	29.81	0.30	-	10
Jun-25 12.00	0.12	-	-	-	29.08	0.18	-	65
Jun-25 13.00	0.02	-	-	-	27.62	0.05	-	5
Jun-25 13.50	0.01	-	-	-	26.89	0.02	-	20
Sep-25 11.00	0.49	-	-	-	29.29	0.40	-	2
Sep-25 11.50	0.33	-	-	-	28.49	0.30	-	6
Sep-25 12.00	0.21	-	-	-	27.70	0.22	-	5
Sep-25 13.00	0.07	-	-	-	26.11	0.09	-	275
Dec-25 9.50	1.49	-	-	-	31.97	0.67	-	7
Dec-25 15.50	0.01	-	-	-	21.72	0.01	-	3,009
Mar-26 9.00	1.67	-	-	-	33.43	0.66	-	11
Mar-26 9.50	1.37	-	-	-	32.15	0.60	-	1
Mar-26 10.00	1.09	-	-	-	30.88	0.53	-	2
Mar-26 11.00	0.65	-	-	-	28.59	0.39	-	7
Dec-26 17.00	0.01	-	-	-	18.29	0.01	-	7
Dec-27 16.00	0.10	-	-	-	22.66	0.08	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.50	0.05	-	-	-	40.52	-0.10	-	1
May-25 10.00	0.12	-	-	-	38.39	-0.21	-	2
May-25 10.50	0.27	-	-	-	36.26	-0.38	-	5
May-25 11.00	0.51	-	-	-	34.75	-0.60	-	5
May-25 11.50	0.87	-	-	-	33.72	-0.79	-	455
May-25 12.00	1.30	-	-	-	32.69	-0.91	-	32
May-25 12.50	1.77	-	-	-	31.67	-0.97	-	5
Jun-25 8.75	0.05	-	-	-	37.52	-0.07	-	80
Jun-25 9.00	0.07	-	-	-	36.60	-0.10	-	20
Jun-25 10.00	0.24	-	-	-	32.93	-0.26	-	22
Jun-25 10.50	0.40	-	-	-	31.10	-0.40	-	110
Jun-25 11.00	0.64	-	-	-	29.88	-0.55	-	9
Jun-25 11.50	0.96	-	-	-	29.15	-0.70	-	277
Jun-25 12.00	1.35	-	-	-	28.42	-0.82	-	22
Jun-25 13.00	2.25	-	-	-	26.96	-0.95	-	3
Jun-25 13.50	2.74	-	-	-	26.23	-0.98	-	407
Jun-25 14.00	3.23	-	-	-	25.50	-0.99	-	3
Sep-25 10.00	0.59	-	-	-	28.44	-0.40	-	2
Sep-25 11.00	1.09	-	-	-	25.78	-0.62	-	2
Sep-25 11.00	1.09	-	-	-	25.78	-0.62	-	275
Sep-25 12.50	2.25	-	-	-	23.40	-0.88	-	186
Sep-25 13.50	3.18	-	-	-	21.81	-0.96	-	1
Dec-25 9.00	0.40	-	-	-	29.80	-0.24	-	50
Dec-25 11.50	1.52	-	-	-	23.87	-0.66	-	3,009
Dec-25 17.50	7.06	-	-	-	15.29	-0.99	-	2
Mar-26 9.50	0.77	-	-	-	26.23	-0.38	-	2
Mar-26 9.75	0.87	-	-	-	25.59	-0.42	-	1
Jun-26 12.00	2.26	-	-	-	19.78	-0.77	-	18
Jun-26 13.00	3.10	-	-	-	18.10	-0.88	-	10
Dec-26 10.00	1.29	-	-	-	22.09	-0.49	-	7

	Previous Close	3.14		25/04/25
	SACYR Close	3.23		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.26	-	-	-	19.35	0.85	-	5
Jun-25 3.10	0.18	-	-	-	19.30	0.73	-	6
Jun-25 3.20	0.12	-	-	-	19.24	0.58	-	5
Jun-25 3.30	0.07	-	-	-	19.22	0.42	-	5
Jun-25 3.40	0.04	-	-	-	19.21	0.27	-	5
Sep-25 2.90	0.38	-	-	-	18.24	0.86	-	10
Dec-25 3.00	0.31	-	-	-	17.77	0.76	-	70
Dec-25 3.10	0.24	-	-	-	17.72	0.66	-	20
Dec-25 3.20	0.19	-	-	-	17.66	0.57	-	10
Dec-25 3.30	0.14	-	-	-	17.65	0.47	-	10
Mar-26 3.30	0.16	-	-	-	18.35	0.47	-	5
Mar-26 3.50	0.10	-	-	-	18.35	0.32	-	10
Jun-26 3.20	0.24	-	-	-	19.24	0.54	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.02	-	-	-	18.32	-0.14	-	5
Jun-25 3.10	0.04	-	-	-	18.27	-0.26	-	5
Jun-25 3.20	0.07	-	-	-	18.21	-0.42	-	8
Jun-25 3.30	0.13	-	-	-	18.19	-0.60	-	3
Dec-25 3.00	0.12	-	-	-	19.64	-0.33	-	10

	Previous Close	6.25		25/04/25
	SANTANDER Close	6.42		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.30	2.12	-	-	-	54.11	1.00	-	10
May-25 4.70	1.72	-	-	-	51.12	1.00	5	10
May-25 5.50	0.92	-	-	-	45.13	0.99	-	10
May-25 5.75	0.68	0.62	0.62	0.62	43.26	0.94	5	1
May-25 6.00	0.46	-	-	-	41.39	0.81	-	160
May-25 6.25	0.28	-	-	-	39.52	0.60	-	76
May-25 6.50	0.16	0.12	0.12	0.12	38.28	0.40	9	20
May-25 6.75	0.08	-	-	-	38.26	0.25	-	40
May-25 7.00	0.04	-	-	-	38.25	0.14	-	6
Jun-25 3.00	3.42	-	-	-	58.96	1.00	-	29
Jun-25 3.20	3.22	-	-	-	57.54	1.00	-	100
Jun-25 3.30	3.12	-	-	-	56.84	1.00	-	104
Jun-25 3.40	3.02	-	-	-	56.13	1.00	-	20
Jun-25 3.70	2.72	-	-	-	54.01	1.00	-	25
Jun-25 4.00	2.42	-	-	-	51.89	1.00	-	21
Jun-25 4.40	2.02	-	-	-	49.06	1.00	-	15
Jun-25 4.50	1.92	-	-	-	48.36	1.00	-	605
Jun-25 4.60	1.82	-	-	-	47.65	1.00	-	2,543
Jun-25 4.70	1.72	-	-	-	46.94	1.00	-	5,471
Jun-25 4.80	1.62	-	-	-	46.24	1.00	-	15,085
Jun-25 4.90	1.52	-	-	-	45.53	1.00	-	150
Jun-25 5.00	1.42	-	-	-	44.82	1.00	-	201
Jun-25 5.25	1.17	-	-	-	43.06	0.97	-	218
Jun-25 5.50	0.94	0.89	0.89	0.89	41.29	0.89	1	262
Jun-25 5.75	0.73	-	-	-	39.53	0.78	-	57
Jun-25 6.00	0.55	-	-	-	37.76	0.67	-	153
Jun-25 6.25	0.40	-	-	-	35.99	0.56	-	142
Jun-25 6.50	0.27	-	-	-	34.76	0.45	-	395
Jun-25 6.75	0.18	0.14	0.14	0.14	34.58	0.34	1	22
Jun-25 7.00	0.12	0.08	0.08	0.08	34.40	0.25	10	51
Jun-25 7.25	0.08	-	-	-	34.21	0.17	-	60
Jun-25 7.50	0.05	-	-	-	34.03	0.11	-	1
Jul-25 6.25	0.47	-	-	-	35.34	0.57	-	5
Jul-25 6.75	0.25	-	-	-	33.90	0.38	-	1
Jul-25 7.50	0.08	-	-	-	33.28	0.17	-	10
Sep-25 3.00	3.42	-	-	-	54.00	1.00	-	2
Sep-25 3.80	2.62	-	-	-	49.05	1.00	-	6
Sep-25 3.90	2.52	-	-	-	48.44	1.00	-	7
Sep-25 4.00	2.42	-	-	-	47.82	1.00	-	4
Sep-25 4.20	2.22	-	-	-	46.58	1.00	-	11
Sep-25 4.40	2.03	-	-	-	45.34	0.96	-	10
Sep-25 4.50	1.93	-	-	-	44.73	0.94	-	15
Sep-25 4.60	1.84	-	-	-	44.11	0.91	-	105
Sep-25 4.70	1.75	-	-	-	43.49	0.89	-	7
Sep-25 4.80	1.66	-	-	-	42.87	0.88	-	33
Sep-25 4.90	1.58	-	-	-	42.25	0.86	-	5
Sep-25 5.00	1.49	-	-	-	41.63	0.85	-	25,049
Sep-25 5.25	1.29	-	-	-	40.09	0.81	-	33
Sep-25 5.50	1.10	-	-	-	38.54	0.76	-	1,329
Sep-25 5.75	0.92	-	-	-	37.00	0.71	-	65
Sep-25 6.00	0.75	-	-	-	35.45	0.64	-	5,010
Sep-25 6.25	0.59	-	-	-	33.91	0.57	-	25
Sep-25 6.50	0.47	-	-	-	32.81	0.50	-	25,020
Sep-25 6.75	0.37	-	-	-	32.59	0.43	-	13
Sep-25 7.00	0.29	-	-	-	32.36	0.36	-	10
Sep-25 7.25	0.22	-	-	-	32.14	0.30	-	10
Dec-25 3.00	3.42	-	-	-	50.88	0.99	-	102
Dec-25 3.10	3.32	-	-	-	50.34	0.98	-	100
Dec-25 3.20	3.22	-	-	-	49.79	0.98	-	185
Dec-25 3.30	3.12	-	-	-	49.25	0.98	-	140
Dec-25 3.40	3.02	-	-	-	48.70	0.97	-	150
Dec-25 3.50	2.92	-	-	-	48.16	0.97	-	7
Dec-25 3.60	2.82	-	-	-	47.61	0.96	-	21
Dec-25 3.90	2.52	-	-	-	45.98	0.94	-	2
Dec-25 4.00	2.42	-	-	-	45.43	0.94	-	25,001
Dec-25 4.10	2.32	-	-	-	44.88	0.93	-	6
Dec-25 4.20	2.23	-	-	-	44.34	0.92	-	10,001
Dec-25 4.30	2.15	-	-	-	43.79	0.91	-	1
Dec-25 4.40	2.06	-	-	-	43.25	0.90	-	168
Dec-25 4.50	1.97	-	-	-	42.70	0.89	-	15,500
Dec-25 4.60	1.89	-	-	-	42.16	0.88	-	156
Dec-25 4.70	1.80	-	-	-	41.61	0.87	-	15
Dec-25 4.80	1.72	-	-	-	41.07	0.85	-	634
Dec-25 4.90	1.64	-	-	-	40.52	0.84	-	21
Dec-25 5.00	1.56	-	-	-	39.97	0.83	-	10,003
Dec-25 5.25	1.37	-	-	-	38.61	0.79	-	65
Dec-25 5.50	1.18	-	-	-	37.25	0.74	-	249
Dec-25 5.75	1.01	0.92	0.92	0.92	35.88	0.69	1	467
Dec-25 6.00	0.85	-	-	-	34.52	0.64	-	230
Dec-25 6.25	0.69	-	-	-	33.16	0.58	-	10,064
Dec-25 6.50	0.57	-	-	-	32.17	0.51	-	81
Dec-25 6.75	0.47	-	-	-	31.92	0.45	-	189
Dec-25 7.00	0.38	-	-	-	31.67	0.39	-	39
Dec-25 7.25	0.31	-	-	-	31.43	0.34	-	184
Dec-25 7.50	0.25	-	-	-	31.18	0.29	-	173
Dec-25 7.75	0.20	0.16	0.16	0.16	30.93	0.24	10	10
Mar-26 3.40	3.02	-	-	-	46.94	0.96	-	30
Mar-26 3.60	2.82	-	-	-	45.94	0.95	-	215
Mar-26 4.20	2.27	-	-	-	42.95	0.90	-	25
Mar-26 4.40	2.10	-	-	-	41.95	0.88	-	10
Mar-26 4.60	1.94	-	-	-	40.96	0.86	-	10
Mar-26 4.70	1.86	-	-	-	40.46	0.84	-	25
Mar-26 4.80	1.78	-	-	-	39.96	0.83	-	25
Mar-26 4.90	1.70	-	-	-	39.46	0.82	-	25
Mar-26 5.00	1.63	-	-	-	38.96	0.80	-	32
Mar-26 5.50	1.27	-	-	-	36.47	0.72	-	1
Mar-26 5.75	1.10	-	-	-	35.22	0.68	-	15
Mar-26 6.00	0.94	-	-	-	33.97	0.63	-	50
Mar-26 6.25	0.79	-	-	-	32.73	0.58	-	16
Mar-26 6.75	0.56	-	-	-	31.54	0.47	-	300
Mar-26 7.00	0.48	-	-	-	31.26	0.42	-	315
Mar-26 7.25	0.40	-	-	-	30.99	0.37	-	150
Mar-26 7.50	0.34	-	-	-	30.72	0.33	-	10
Mar-26 7.75	0.28	-	-	-	30.44	0.29	-	10
Mar-26 8.00	0.23	-	-	-	30.17	0.25	-	10
Jun-26 3.00	3.42	-	-	-	47.28	0.98	-	3
Jun-26 3.30	3.12	-	-	-	45.92	0.96	-	10
Jun-26 3.70	2.72	-	-	-	44.12	0.94	-	100
Jun-26 4.30	2.20	-	-	-	41.40	0.88	-	22
Jun-26 4.60	1.96	-	-	-	40.05	0.85	-	5
Jun-26 4.80	1.80	-	-	-	39.14	0.82	-	25
Jun-26 4.90	1.73	-	-	-	38.69	0.81	-	1
Jun-26 5.00	1.66	-	-	-	38.24	0.79	-	135
Jun-26 5.50	1.31	-	-	-	35.98	0.72	-	3,750
Jun-26 6.00	0.99	-	-	-	33.72	0.63	-	5
Jun-26 6.25	0.85	-	-	-	32.59	0.58	-	4,655
Jun-26 6.50	0.73	-	-	-	31.75	0.53	-	23
Jun-26 6.75	0.63	-	-	-	31.48	0.48	-	10,000
Jun-26 7.25	0.46	-	-	-	30.93	0.39	-	8
Jun-26 7.50	0.39	-	-	-	30.66	0.35	-	16
Jun-26 8.00	0.27	-	-	-	30.11	0.27	-	50
Sep-26 4.20	2.31	-	-	-	40.98	0.88	-	1
Sep-26 4.50	2.08	-	-	-	39.71	0.85	-	2
Sep-26 4.60	2.00	-	-	-	39.29	0.83	-	25
Sep-26 4.70	1.92	-	-	-	38.87	0.82	-	50
Sep-26 4.80	1.85	-	-	-	38.45	0.81	-	25
Sep-26 4.90	1.78	-	-	-	38.03	0.79	-	25
Sep-26 5.00	1.71	-	-	-	37.61	0.78	-	25
Sep-26 6.50	0.80	-	-	-	31.55	0.54	-	16
Dec-26 2.80	3.62	-	-	-	45.84	0.98	-	100,000
Dec-26 3.00	3.42	-	-	-	45.06	0.98	-	8,840
Dec-26 3.50	2.92	-	-	-	43.11	0.94	-	6
Dec-26 3.60	2.82	-	-	-	42.72	0.94	-	5
Dec-26 3.70	2.73	-	-	-	42.33	0.93	-	5
Dec-26 3.80	2.64	-	-	-	41.94	0.92	-	5
Dec-26 3.90	2.56	-	-	-	41.55	0.91	-	5
Dec-26 4.00	2.48	-	-	-	41.16	0.90	-	25,100
Dec-26 4.40	2.16	-	-	-	39.61	0.85	-	50
Dec-26 4.50	2.09	-	-	-	39.22	0.84	-	1
Dec-26 4.60	2.01	-	-	-	38.83	0.83	-	82
Dec-26 4.70	1.94	-	-	-	38.44	0.82	-	50
Dec-26 4.80	1.87	-	-	-	38.05	0.80	-	15,050
Dec-26 4.90	1.80	-	-	-	37.66	0.79	-	50
Dec-26 5.00	1.73	-	-	-	37.27	0.78	-	10,029
Dec-26 5.25	1.56	-	-	-	36.29	0.74	-	25
Dec-26 5.75	1.25	-	-	-	34.35	0.66	-	6
Dec-26 6.00	1.10	-	-	-	33.37	0.62	-	4
Dec-26 6.50	0.85	-	-	-	31.65	0.54	-	5
Dec-26 7.50	0.50	-	-	-	30.40	0.38	-	10
Mar-27 4.50	2.12	-	-	-	38.79	0.83	-	25
Mar-27 4.60	2.05	-	-	-	38.42	0.82	-	25
Mar-27 4.70	1.98	-	-	-	38.05	0.81	-	25
Mar-27 4.80	1.91	-	-	-	37.68	0.79	-	50
Mar-27 4.90	1.84	-	-	-	37.31	0.78	-	50
Mar-27 5.00	1.77	-	-	-	36.94	0.77	-	50
Mar-27 5.25	1.60	-	-	-	36.02	0.73	-	25
Mar-27 6.00	1.16	-	-	-	33.25	0.62	-	25
Mar-27 6.25	1.03	-	-	-	32.33	0.58	-	25
Jun-27 2.90	3.52	-	-	-	43.83	0.98	-	2
Jun-27 3.60	2.82	-	-	-	41.47	0.93	-	7
Jun-27 3.70	2.74	-	-	-	41.13	0.92	-	7
Jun-27 3.80	2.66	-	-	-	40.79	0.91	-	8
Jun-27 4.70	1.98	-	-	-	37.75	0.80	-	1
Jun-27 6.00	1.19	-	-	-	33.36	0.63	-	25
Jun-27 6.25	1.06	-	-	-	32.52	0.59	-	25
Jun-27 6.50	0.95	-	-	-	31.85	0.55	-	25
Jun-27 6.75	0.85	-	-	-	31.53	0.51	-	25
Jun-27 7.00	0.76	-	-	-	31.20	0.48	-	25
Jun-27 7.25	0.68	-	-	-	30.88	0.44	-	25
Dec-27 2.30	4.12	-	-	-	44.33	1.00	-	80
Dec-27 3.50	2.92	-	-	-	40.78	0.94	-	10,001
Dec-27 3.60	2.83	-	-	-	40.48	0.93	-	10
Dec-27 4.20	2.36	-	-	-	38.70	0.86	-	7,000
Dec-27 4.30	2.29	-	-	-	38.41	0.85	-	1
Dec-27 4.90	1.88	-	-	-	36.63	0.77	-	4
Dec-27 5.00	1.82	-	-	-	36.33	0.76	-	8
Dec-27 5.25	1.68	-	-	-	35.59	0.73	-	3
Dec-27 5.50	1.53	-	-	-	34.85	0.70	-	5
Dec-28 5.00	1.91	-	-	-	36.70	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 6.00	0.04	0.06	0.06	0.06	41.43	-0.18	10	13
May-25 w1 6.25	0.11	-	-	-	39.56	-0.42	-	2
May-25 w2 5.75	0.04	-	-	-	43.42	-0.13	-	10
May-25 w2 6.25	0.17	-	-	-	39.68	-0.44	-	4
May-25 4.90	-	-	-	-	49.08	-0.01	-	8
May-25 5.00	0.01	-	-	-	48.33	-0.02	-	5
May-25 5.25	0.01	-	-	-	46.46	-0.04	-	23
May-25 5.50	0.03	-	-	-	44.59	-0.09	-	25
May-25 5.75	0.06	-	-	-	42.72	-0.17	-	105
May-25 6.00	0.12	-	-	-	40.85	-0.29	-	165
May-25 6.25	0.21	0.19	0.19	0.19	38.98	-0.44	1	280
May-25 6.50	0.34	0.34	0.34	0.33	37.74	-0.61	2	150
May-25 7.00	0.73	-	-	-	37.71	-0.87	-	7
Jun-25 1.80	-	-	-	-	66.48	-	-	10
Jun-25 1.90	-	-	-	-	65.77	-	-	150
Jun-25 2.50	-	-	-	-	61.53	-	-	20
Jun-25 2.60	-	-	-	-	60.82	-	-	86,000
Jun-25 2.80	-	-	-	-	59.41	-	-	100
Jun-25 2.90	-	-	-	-	58.70	-	-	100
Jun-25 3.00	-	-	-	-	58.00	-	-	100
Jun-25 3.10	-	-	-	-	57.29	-	-	110
Jun-25 3.20	-	-	-	-	56.58	-	-	100
Jun-25 3.30	-	-	-	-	55.88	-	-	1,615
Jun-25 3.40	-	-	-	-	55.17	-	-	43,000
Jun-25 3.50	-	-	-	-	54.46	-	-	506
Jun-25 3.60	-	-	-	-	53.76	-	-	614
Jun-25 3.70	-	-	-	-	53.05	-	-	1,104
Jun-25 3.80	-	-	-	-	52.34	-	-	30,232
Jun-25 3.90	-	-	-	-	51.64	-0.01	-	20
Jun-25 4.00	-	-	-	-	50.93	-0.01	-	43,031
Jun-25 4.10	-	-	-	-	50.22	-0.01	-	25
Jun-25 4.20	0.01	-	-	-	49.52	-0.01	-	32,830
Jun-25 4.30	0.01	-	-	-	48.81	-0.02	-	703
Jun-25 4.40	0.01	-	-	-	48.10	-0.02	-	49
Jun-25 4.50	0.01	-	-	-	47.40	-0.03	-	121
Jun-25 4.60	0.02	-	-	-	46.69	-0.03	-	48
Jun-25 4.70	0.02	-	-	-	45.98	-0.04	-	6,937
Jun-25 4.80	0.03	-	-	-	45.28	-0.05	-	102
Jun-25 4.90	0.03	-	-	-	44.57	-0.06	-	303
Jun-25 5.00	0.04	0.04	0.04	0.04	43.86	-0.07	10	320
Jun-25 5.25	0.06	-	-	-	42.10	-0.11	-	913
Jun-25 5.50	0.10	0.10	0.10	0.10	40.33	-0.17	10	20,855
Jun-25 5.75	0.15	0.15	0.15	0.15	38.57	-0.24	1	570
Jun-25 6.00	0.22	-	-	-	36.80	-0.33	-	87
Jun-25 6.25	0.31	-	-	-	35.03	-0.44	-	50
Jun-25 6.75	0.60	-	-	-	33.62	-0.67	-	1
Jul-25 4.70	0.05	-	-	-	45.10	-0.07	-	10
Sep-25 3.20	0.01	-	-	-	51.94	-0.01	-	32,000
Sep-25 3.50	0.02	-	-	-	50.09	-0.02	-	1
Sep-25 3.60	0.02	-	-	-	49.47	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	48.85	-0.03	-	106
Sep-25 3.90	0.03	-	-	-	47.62	-0.04	-	20,150
Sep-25 4.00	0.04	-	-	-	47.00	-0.04	-	57,511
Sep-25 4.10	0.04	-	-	-	46.38	-0.05	-	30
Sep-25 4.20	0.05	-	-	-	45.76	-0.06	-	50,026
Sep-25 4.30	0.06	-	-	-	45.14	-0.07	-	9,013
Sep-25 4.40	0.07	-	-	-	44.52	-0.08	-	18
Sep-25 4.50	0.08	-	-	-	43.91	-0.08	-	11
Sep-25 4.60	0.09	-	-	-	43.29	-0.09	-	80
Sep-25 4.70	0.10	-	-	-	42.67	-0.11	-	2
Sep-25 4.80	0.11	-	-	-	42.05	-0.12	-	35
Sep-25 4.90	0.13	-	-	-	41.43	-0.13	-	10
Sep-25 5.00	0.14	-	-	-	40.81	-0.15	-	133
Sep-25 5.25	0.19	-	-	-	39.27	-0.19	-	1,300
Sep-25 5.50	0.24	-	-	-	37.72	-0.24	-	233
Sep-25 5.75	0.31	-	-	-	36.18	-0.29	-	101
Sep-25 6.00	0.38	-	-	-	34.63	-0.36	-	5,035
Sep-25 6.25	0.48	-	-	-	33.09	-0.43	-	155
Dec-25 2.90	0.02	-	-	-	50.22	-0.02	-	32
Dec-25 3.00	0.02	-	-	-	49.67	-0.02	-	110
Dec-25 3.10	0.03	-	-	-	49.13	-0.02	-	5,010
Dec-25 3.20	0.03	-	-	-	48.58	-0.03	-	117,503
Dec-25 3.40	0.04	-	-	-	47.49	-0.04	-	30
Dec-25 3.50	0.05	-	-	-	46.95	-0.04	-	100
Dec-25 3.60	0.05	-	-	-	46.40	-0.05	-	103
Dec-25 3.70	0.06	-	-	-	45.86	-0.05	-	26,003
Dec-25 3.80	0.07	-	-	-	45.31	-0.06	-	25,081
Dec-25 4.00	0.09	-	-	-	44.22	-0.08	-	104,957
Dec-25 4.10	0.10	-	-	-	43.67	-0.08	-	32
Dec-25 4.20	0.11	-	-	-	43.13	-0.09	-	10,035
Dec-25 4.30	0.12	-	-	-	42.58	-0.10	-	405
Dec-25 4.40	0.14	-	-	-	42.04	-0.11	-	20,351
Dec-25 4.50	0.15	-	-	-	41.49	-0.12	-	5,790
Dec-25 4.60	0.17	-	-	-	40.95	-0.14	-	235
Dec-25 4.70	0.18	-	-	-	40.40	-0.15	-	5,005
Dec-25 4.80	0.20	-	-	-	39.86	-0.16	-	235
Dec-25 4.90	0.22	-	-	-	39.31	-0.18	-	15
Dec-25 5.00	0.24	-	-	-	38.76	-0.19	-	6,256
Dec-25 5.25	0.30	-	-	-	37.40	-0.23	-	15,790
Dec-25 5.50	0.37	-	-	-	36.04	-0.28	-	290
Dec-25 5.75	0.44	-	-	-	34.67	-0.33	-	183
Dec-25 6.00	0.53	-	-	-	33.31	-0.38	-	718
Dec-25 6.25	0.63	-	-	-	31.95	-0.45	-	7
Dec-25 6.50	0.76	-	-	-	30.96	-0.51	-	1
Dec-25 6.75	0.91	-	-	-	30.71	-0.57	-	1
Mar-26 3.30	0.05	0.09	0.09	0.09	45.04	-0.04	2	2
Mar-26 3.70	0.09	-	-	-	43.05	-0.07	-	10
Mar-26 3.90	0.11	-	-	-	42.05	-0.08	-	7
Mar-26 4.00	0.12	-	-	-	41.55	-0.09	-	2
Mar-26 4.10	0.14	-	-	-	41.05	-0.10	-	5
Mar-26 4.20	0.15	-	-	-	40.55	-0.11	-	5
Mar-26 5.00	0.29	-	-	-	36.56	-0.20	-	15,020
Mar-26 5.25	0.36	-	-	-	35.32	-0.24	-	10
Mar-26 5.50	0.43	-	-	-	34.07	-0.28	-	22,553
Mar-26 5.75	0.51	-	-	-	32.82	-0.33	-	868
Mar-26 6.50	0.82	-	-	-	29.41	-0.50	-	5
Mar-26 6.75	0.97	-	-	-	29.14	-0.55	-	2
Mar-26 7.00	1.13	-	-	-	28.86	-0.61	-	100
Jun-26 3.10	0.06	-	-	-	44.14	-0.04	-	1
Jun-26 3.80	0.14	-	-	-	40.97	-0.09	-	25,000
Jun-26 4.10	0.18	-	-	-	39.62	-0.12	-	3
Jun-26 4.20	0.20	-	-	-	39.17	-0.13	-	5
Jun-26 4.30	0.21	-	-	-	38.71	-0.14	-	5
Jun-26 4.40	0.24	-	-	-	38.26	-0.15	-	5
Jun-26 4.50	0.26	-	-	-	37.81	-0.16	-	3,751
Jun-26 4.80	0.32	-	-	-	36.45	-0.20	-	1
Jun-26 4.90	0.34	-	-	-	36.00	-0.21	-	5
Jun-26 5.50	0.51	-	-	-	33.29	-0.30	-	1
Jun-26 6.00	0.70	-	-	-	31.03	-0.40	-	1
Jun-26 6.25	0.81	-	-	-	29.90	-0.45	-	3,500
Jun-26 6.50	0.93	-	-	-	29.06	-0.50	-	1
Sep-26 4.00	0.20	-	-	-	38.89	-0.12	-	2
Dec-26 2.50	0.05	-	-	-	43.56	-0.03	-	40
Dec-26 2.80	0.07	-	-	-	42.39	-0.04	-	60,000
Dec-26 3.20	0.11	-	-	-	40.83	-0.07	-	10
Dec-26 3.40	0.14	-	-	-	40.05	-0.08	-	2
Dec-26 3.50	0.16	-	-	-	39.66	-0.09	-	5
Dec-26 3.60	0.17	-	-	-	39.27	-0.10	-	50,002
Dec-26 4.00	0.24	-	-	-	37.71	-0.13	-	25,007
Dec-26 4.20	0.28	-	-	-	36.93	-0.15	-	25
Dec-26 4.30	0.30	-	-	-	36.55	-0.16	-	15,000
Dec-26 4.40	0.33	-	-	-	36.16	-0.17	-	10,000
Dec-26 4.60	0.37	-	-	-	35.38	-0.20	-	80
Dec-26 4.70	0.40	-	-	-	34.99	-0.21	-	5
Dec-26 4.80	0.43	-	-	-	34.60	-0.22	-	15,000
Dec-26 4.90	0.46	-	-	-	34.21	-0.23	-	150
Dec-26 5.00	0.49	-	-	-	33.82	-0.25	-	150
Dec-26 5.25	0.56	0.55	0.55	0.55	32.84	-0.28	10	600
Mar-27 5.25	0.60	-	-	-	32.24	-0.28	-	470
Jun-27 3.00	0.12	-	-	-	39.16	-0.07	-	15,000
Jun-27 4.00	0.30	-	-	-	35.78	-0.15	-	1
Jun-27 5.50	0.76	-	-	-	30.71	-0.33	-	42
Dec-27 3.30	0.20	-	-	-	36.24	-0.10	-	20
Dec-27 3.50	0.24	-	-	-	35.65	-0.11	-	10,040
Dec-27 3.90	0.33	-	-	-	34.46	-0.15	-	10
Dec-27 4.00	0.35	-	-	-	34.16	-0.16	-	42
Dec-27 4.20	0.40	-	-	-	33.57	-0.18	-	7,000
Dec-27 4.40	0.46	-	-	-	32.98	-0.20	-	51,025
Dec-27 4.70	0.55	-	-	-	32.09	-0.24	-	10
Dec-27 5.25	0.75	-	-	-	30.46	-0.31	-	11,500
Dec-27 5.75	0.94	-	-	-	28.98	-0.38	-	7,725
Dec-27 6.00	1.06	-	-	-	28.24	-0.41	-	150
Dec-27 6.25	1.18	-	-	-	27.50	-0.45	-	150
Dec-27 6.50	1.30	-	-	-	26.90	-0.49	-	150
Dec-27 6.75	1.46	-	-	-	26.58	-0.53	-	150
Dec-27 7.25	1.77	-	-	-	25.93	-0.60	-	150
Dec-27 7.50	1.95	-	-	-	25.60	-0.63	-	150
Dec-28 4.20	0.55	-	-	-	32.89	-0.20	-	10,000
Dec-29 3.90	0.56	-	-	-	33.18	-0.19	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.90	1.42	-	-	-	49.62	0.98	-	2
May-25 5.00	1.32	-	-	-	48.87	0.98	-	20
May-25 6.00	0.43	-	-	-	41.39	0.71	-	15
May-25 6.25	0.27	-	-	-	39.52	0.56	-	10
Jun-25 3.80	2.52	-	-	-	53.30	0.99	-	30
Jun-25 4.30	2.03	-	-	-	49.77	0.98	-	500
Jun-25 4.90	1.46	-	-	-	45.53	0.93	-	1,000
Jun-25 6.00	0.55	-	-	-	37.76	0.66	-	12
Jun-25 6.50	0.27	-	-	-	34.76	0.45	-	10
Sep-25 4.40	2.02	-	-	-	45.34	0.91	-	10
Sep-25 6.00	0.75	-	-	-	35.45	0.64	-	10
Sep-25 6.25	0.59	-	-	-	33.91	0.57	-	10
Sep-25 6.50	0.46	-	-	-	32.81	0.50	-	51
Sep-25 6.75	0.37	-	-	-	32.59	0.42	-	5
Dec-25 3.40	2.89	-	-	-	48.70	0.95	-	30
Dec-25 5.50	1.15	-	-	-	37.25	0.71	-	50
Dec-25 6.00	0.82	-	-	-	34.52	0.61	-	100
Dec-25 6.25	0.68	-	-	-	33.16	0.55	-	90
Dec-25 7.00	0.37	-	-	-	31.67	0.38	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.00	0.01	-	-	-	48.33	-0.02	-	3
May-25 5.50	0.03	-	-	-	44.59	-0.09	-	450
May-25 5.75	0.06	-	-	-	42.72	-0.17	-	450
May-25 6.00	0.12	-	-	-	40.85	-0.29	-	20
Jun-25 2.50	-	-	-	-	61.53	-	-	100
Jun-25 3.30	-	-	-	-	55.88	-	-	500
Jun-25 4.00	-	-	-	-	50.93	-0.01	-	30,000
Jun-25 4.10	-	-	-	-	50.22	-0.01	-	1,000
Jun-25 4.50	0.01	-	-	-	47.40	-0.03	-	1,000
Jun-25 5.50	0.10	-	-	-	40.33	-0.17	-	460
Jun-25 5.75	0.15	-	-	-	38.57	-0.24	-	2
Jun-25 6.00	0.22	-	-	-	36.80	-0.33	-	2
Sep-25 6.50	0.59	-	-	-	31.99	-0.50	-	1
Dec-25 4.00	0.09	-	-	-	44.22	-0.08	-	30,000
Dec-25 4.80	0.20	-	-	-	39.86	-0.16	-	420
Dec-25 4.90	0.22	-	-	-	39.31	-0.17	-	300
Dec-25 5.50	0.36	-	-	-	36.04	-0.27	-	101
Dec-25 5.75	0.44	-	-	-	34.67	-0.32	-	540
Dec-25 6.25	0.63	-	-	-	31.95	-0.44	-	80

	Previous Close	6.82		25/04/25
	SOLARIA Close	6.95		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 7.00	0.28	-	-	-	44.44	0.50	-	10
May-25 7.75	0.06	-	-	-	43.65	0.17	-	10
May-25 8.50	0.01	-	-	-	42.85	0.03	-	30
Jun-25 5.00	1.98	-	-	-	44.21	0.98	-	3
Jun-25 7.00	0.43	-	-	-	40.03	0.52	-	20
Jun-25 8.00	0.11	-	-	-	38.78	0.21	-	1
Jun-25 8.50	0.05	-	-	-	38.16	0.11	-	10
Jun-25 9.00	0.02	-	-	-	37.53	0.05	-	100
Jun-25 9.50	0.01	-	-	-	36.91	0.02	-	1
Jun-25 10.00	-	-	-	-	36.29	0.01	-	20
Jun-25 10.50	-	-	-	-	35.66	-	-	20
Jun-25 11.00	-	-	-	-	35.04	-	-	20
Jun-25 11.50	-	-	-	-	34.42	-	-	1
Jun-25 16.00	-	-	-	-	31.51	-	-	105
Sep-25 6.50	0.95	-	-	-	39.58	0.66	-	1
Sep-25 7.50	0.48	-	-	-	38.37	0.44	-	10
Sep-25 9.25	0.11	-	-	-	36.52	0.14	-	1
Dec-25 7.75	0.61	-	-	-	38.92	0.44	-	2
Dec-25 8.25	0.46	-	-	-	38.59	0.36	-	1
Dec-25 8.50	0.40	-	-	-	38.42	0.33	-	11
Dec-25 9.00	0.29	-	-	-	38.08	0.26	-	40
Mar-26 8.00	0.71	-	-	-	39.27	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	-	-	-	-	47.17	-0.02	-	10
May-25 6.75	0.19	-	-	-	43.45	-0.37	-	10
May-25 7.75	0.85	-	-	-	42.02	-0.85	-	15
Jun-25 6.50	0.25	-	-	-	41.90	-0.31	-	20
Jun-25 6.75	0.35	-	-	-	41.37	-0.39	-	36
Jun-25 7.00	0.46	-	-	-	40.89	-0.48	-	21
Jun-25 7.25	0.60	-	-	-	40.58	-0.57	-	10
Jun-25 8.00	1.15	-	-	-	39.64	-0.80	-	1
Sep-25 9.00	2.14	-	-	-	37.56	-0.84	-	60
Dec-25 5.25	0.22	-	-	-	42.19	-0.15	-	5
Dec-25 6.00	0.45	-	-	-	41.54	-0.26	-	4
Dec-25 7.50	1.19	-	-	-	40.35	-0.52	-	50
Dec-25 9.00	2.28	-	-	-	39.34	-0.75	-	10
Dec-25 10.00	3.14	-	-	-	38.67	-0.86	-	3
Mar-26 6.50	0.79	-	-	-	40.85	-0.35	-	100
Mar-26 9.75	3.02	-	-	-	39.23	-0.77	-	31

	Previous Close	14.49		25/04/25
	TECNICAS REUNIDAS Close	14.62		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.12	0.40	-	-	-	42.91	0.40	-	5
Jun-25 10.54	4.15	-	-	-	45.79	0.97	-	10
Jun-25 11.45	3.29	-	-	-	44.74	0.93	-	5
Jun-25 15.58	0.58	-	-	-	40.61	0.38	-	6
Jun-25 17.87	0.12	-	-	-	39.57	0.12	-	5
Jun-25 19.24	0.04	-	-	-	38.94	0.04	-	4
Sep-25 10.54	4.28	-	-	-	43.17	0.91	-	10
Sep-25 11.45	3.53	-	-	-	42.47	0.86	-	5
Sep-25 14.66	1.48	-	-	-	39.99	0.55	-	3
Sep-25 16.04	0.94	-	-	-	39.36	0.41	-	3
Sep-25 16.95	0.67	-	-	-	38.95	0.32	-	5
Dec-25 18.33	0.67	-	-	-	37.07	0.28	-	3
Jun-26 11.91	3.88	-	-	-	39.82	0.76	-	2
Dec-26 11.91	4.20	-	-	-	39.39	0.75	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.91	0.02	-	-	-	47.99	-0.03	-	5
May-25 14.66	0.62	-	-	-	43.36	-0.49	-	5
May-25 15.12	0.89	-	-	-	43.36	-0.60	-	4
Jun-25 8.48	-	-	-	-	48.14	-	-	538
Jun-25 10.54	0.03	-	-	-	45.74	-0.03	-	9
Jun-25 11.00	0.05	-	-	-	45.21	-0.04	-	20
Jun-25 11.45	0.08	-	-	-	44.69	-0.07	-	5
Jun-25 12.37	0.20	-	-	-	43.62	-0.14	-	6
Jun-25 13.29	0.40	-	-	-	42.55	-0.25	-	3
Jun-25 14.20	0.73	-	-	-	41.49	-0.39	-	1
Jun-25 14.66	0.94	-	-	-	40.98	-0.47	-	1
Jun-25 15.12	1.20	-	-	-	40.77	-0.55	-	1
Jun-25 15.58	1.49	-	-	-	40.56	-0.62	-	1
Jun-25 16.04	1.81	-	-	-	40.35	-0.69	-	5
Sep-25 8.70	0.04	-	-	-	43.96	-0.02	-	529
Sep-25 9.62	0.09	-	-	-	43.25	-0.05	-	1
Sep-25 12.83	0.69	-	-	-	40.76	-0.26	-	2
Dec-25 8.70	0.10	-	-	-	42.04	-0.04	-	25

	Previous Close	4.36		25/04/25
	TELEFONICA Close	4.40		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.30	0.16	-	-	-	24.13	0.66	-	7
May-25 4.40	0.10	-	-	-	24.05	0.51	-	31
May-25 4.50	0.06	-	-	-	23.34	0.36	-	2
Jun-25 2.70	1.70	-	-	-	36.64	1.00	-	40
Jun-25 2.80	1.60	-	-	-	35.83	1.00	-	2
Jun-25 3.50	0.91	-	-	-	30.21	0.98	-	3
Jun-25 3.60	0.81	-	-	-	29.40	0.97	-	35
Jun-25 3.80	0.62	-	-	-	27.79	0.93	-	150
Jun-25 3.90	0.53	0.53	0.53	0.51	26.99	0.90	750	750
Jun-25 4.00	0.44	-	-	-	26.19	0.86	-	792
Jun-25 4.10	0.36	-	-	-	25.38	0.80	-	1,177
Jun-25 4.20	0.28	-	-	-	24.58	0.72	-	1,731
Jun-25 4.30	0.21	0.21	0.21	0.21	23.77	0.63	10	332
Jun-25 4.40	0.15	0.11	0.11	0.11	22.98	0.53	100	15,145
Jun-25 4.50	0.11	-	-	-	22.40	0.42	-	35,027
Jun-25 4.70	0.04	-	-	-	21.25	0.22	-	265
Jun-25 5.25	-	-	-	-	18.08	-	-	100
Jun-25 6.00	-	-	-	-	13.76	-	-	200
Jul-25 4.40	0.16	0.14	0.14	0.14	22.78	0.52	15	15
Jul-25 4.60	0.08	0.06	0.06	0.06	21.77	0.32	25	25
Sep-25 3.70	0.73	-	-	-	28.91	0.91	-	25
Sep-25 3.90	0.55	-	-	-	26.77	0.83	-	150
Sep-25 4.00	0.47	-	-	-	25.70	0.78	-	1,024
Sep-25 4.10	0.39	-	-	-	24.63	0.73	-	570
Sep-25 4.20	0.32	-	-	-	23.57	0.66	-	55
Sep-25 4.30	0.25	-	-	-	22.50	0.58	-	210
Sep-25 4.40	0.19	-	-	-	21.46	0.50	-	12,519
Sep-25 4.50	0.15	-	-	-	21.01	0.42	-	21
Sep-25 4.60	0.11	-	-	-	20.56	0.34	-	100
Sep-25 4.70	0.08	-	-	-	20.12	0.27	-	205
Sep-25 4.80	0.06	-	-	-	19.67	0.20	-	400
Sep-25 5.25	0.01	-	-	-	17.65	0.04	-	150
Dec-25 2.20	2.20	-	-	-	36.60	1.00	-	15
Dec-25 3.50	0.91	-	-	-	26.84	0.95	-	550
Dec-25 3.60	0.82	-	-	-	26.09	0.93	-	75
Dec-25 3.70	0.73	-	-	-	25.34	0.90	-	1,750
Dec-25 3.80	0.64	-	-	-	24.59	0.86	-	606
Dec-25 3.90	0.56	-	-	-	23.84	0.81	-	150
Dec-25 4.00	0.48	-	-	-	23.09	0.75	-	516
Dec-25 4.10	0.41	-	-	-	22.34	0.69	-	20,287
Dec-25 4.20	0.34	-	-	-	21.58	0.63	-	5,486
Dec-25 4.30	0.28	-	-	-	20.83	0.56	-	10,543
Dec-25 4.40	0.22	-	-	-	20.10	0.49	-	184
Dec-25 4.50	0.18	-	-	-	19.75	0.42	-	63,102
Dec-25 4.60	0.14	-	-	-	19.40	0.36	-	203
Dec-25 4.70	0.11	-	-	-	19.06	0.30	-	100
Dec-25 4.80	0.08	0.10	0.10	0.10	18.71	0.25	65	277
Dec-25 4.90	0.06	-	-	-	18.36	0.20	-	100
Dec-25 5.00	0.05	-	-	-	18.01	0.16	-	1,723
Dec-25 5.25	0.02	-	-	-	17.14	0.07	-	350
Mar-26 2.20	2.20	-	-	-	33.75	1.00	-	30
Mar-26 3.40	1.01	-	-	-	26.29	0.97	-	10
Mar-26 3.80	0.65	-	-	-	23.80	0.84	-	100
Mar-26 4.00	0.49	-	-	-	22.56	0.73	-	100
Mar-26 4.10	0.42	-	-	-	21.93	0.67	-	100
Mar-26 4.20	0.36	-	-	-	21.31	0.61	-	100
Mar-26 4.40	0.24	-	-	-	20.09	0.48	-	4
Mar-26 4.50	0.20	-	-	-	19.84	0.42	-	4
Mar-26 4.60	0.17	-	-	-	19.59	0.37	-	7
Mar-26 4.80	0.11	-	-	-	19.09	0.27	-	10
Jun-26 3.80	0.64	-	-	-	22.71	0.84	-	250
Jun-26 4.00	0.49	-	-	-	21.73	0.73	-	6,501
Jun-26 4.20	0.36	-	-	-	20.74	0.60	-	30,020
Jun-26 4.40	0.25	-	-	-	19.77	0.47	-	1
Jun-26 4.60	0.18	-	-	-	19.31	0.37	-	35
Jun-26 4.70	0.15	-	-	-	19.09	0.32	-	150
Jun-26 4.80	0.12	-	-	-	18.86	0.28	-	150
Jun-26 4.90	0.10	-	-	-	18.63	0.24	-	2,500
Sep-26 4.60	0.20	-	-	-	19.42	0.37	-	3
Dec-26 3.00	1.40	-	-	-	24.78	1.00	-	10
Dec-26 3.10	1.30	-	-	-	24.44	1.00	-	10
Dec-26 3.20	1.20	-	-	-	24.10	1.00	-	10
Dec-26 3.30	1.10	-	-	-	23.76	1.00	-	10
Dec-26 3.40	1.00	-	-	-	23.42	0.99	-	75
Dec-26 3.50	0.91	-	-	-	23.07	0.97	-	76
Dec-26 3.60	0.82	-	-	-	22.73	0.94	-	10
Dec-26 3.70	0.73	-	-	-	22.39	0.89	-	25
Dec-26 3.90	0.57	-	-	-	21.71	0.77	-	43
Dec-26 4.00	0.50	-	-	-	21.37	0.70	-	22,650
Dec-26 4.20	0.38	-	-	-	20.69	0.58	-	39
Dec-26 4.30	0.33	-	-	-	20.34	0.52	-	11
Dec-26 4.40	0.28	-	-	-	20.01	0.47	-	2
Dec-26 4.50	0.24	-	-	-	19.82	0.42	-	20,005
Dec-26 4.70	0.18	-	-	-	19.44	0.34	-	10
Mar-27 3.20	1.20	-	-	-	23.97	1.00	-	4
Mar-27 3.80	0.65	-	-	-	22.20	0.81	-	45
Jun-27 2.90	1.50	-	-	-	24.90	1.00	-	15
Jun-27 3.00	1.40	-	-	-	24.64	1.00	-	15
Jun-27 3.10	1.30	-	-	-	24.38	1.00	-	15
Jun-27 3.20	1.20	-	-	-	24.12	1.00	-	15
Jun-27 3.30	1.10	-	-	-	23.86	1.00	-	16
Jun-27 3.40	1.00	-	-	-	23.61	0.99	-	25
Jun-27 4.00	0.52	-	-	-	22.06	0.67	-	8
Jun-27 4.40	0.32	-	-	-	21.03	0.47	-	10
Jun-27 4.80	0.19	-	-	-	20.33	0.32	-	150
Jun-27 4.90	0.17	-	-	-	20.16	0.29	-	150
Jun-27 5.00	0.15	-	-	-	19.98	0.26	-	150
Jun-27 5.75	0.04	-	-	-	18.68	0.10	-	20
Dec-27 4.00	0.54	-	-	-	23.10	0.64	-	100
Dec-27 4.20	0.45	-	-	-	22.69	0.55	-	1
Dec-27 4.40	0.36	-	-	-	22.28	0.48	-	10
Dec-27 4.50	0.33	-	-	-	22.12	0.44	-	25
Dec-27 5.25	0.14	-	-	-	20.93	0.24	-	10
Dec-27 6.00	0.05	-	-	-	19.73	0.11	-	12,000
Jun-28 4.00	0.57	-	-	-	24.18	0.63	-	100
Jun-28 5.00	0.23	-	-	-	22.69	0.32	-	4
Dec-28 4.00	0.59	-	-	-	24.97	0.62	-	18
Dec-28 4.80	0.31	-	-	-	23.91	0.39	-	10
Dec-28 5.25	0.22	-	-	-	23.36	0.29	-	50
Dec-29 3.40	1.00	-	-	-	26.69	1.00	-	10
Dec-29 4.30	0.50	-	-	-	25.67	0.52	-	1
Dec-29 4.50	0.43	-	-	-	25.45	0.47	-	7
Dec-29 5.00	0.31	-	-	-	24.92	0.37	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.90	-	-	-	-	25.53	-0.02	-	3
May-25 4.00	0.01	-	-	-	25.49	-0.06	-	1
May-25 4.20	0.03	-	-	-	25.41	-0.22	-	5
May-25 4.30	0.06	0.06	0.06	0.06	25.38	-0.34	30	40
May-25 4.40	0.11	-	-	-	25.30	-0.49	-	13
Jun-25 3.30	-	-	-	-	30.61	-0.01	-	325
Jun-25 3.40	-	-	-	-	29.81	-0.02	-	1,480
Jun-25 3.50	0.01	-	-	-	29.01	-0.04	-	1,010
Jun-25 3.60	0.01	-	-	-	28.20	-0.06	-	10,706
Jun-25 3.70	0.02	-	-	-	27.40	-0.09	-	53
Jun-25 3.80	0.03	-	-	-	26.59	-0.13	-	50
Jun-25 3.90	0.04	-	-	-	25.79	-0.18	-	377
Jun-25 4.00	0.06	-	-	-	24.99	-0.25	-	1,209
Jun-25 4.10	0.09	-	-	-	24.18	-0.33	-	112
Jun-25 4.20	0.13	-	-	-	23.38	-0.42	-	250
Jun-25 4.30	0.17	-	-	-	22.57	-0.52	-	427
Jun-25 4.40	0.23	-	-	-	21.78	-0.63	-	228
Jun-25 4.50	0.30	-	-	-	21.20	-0.73	-	1,475
Jun-25 4.60	0.37	-	-	-	20.63	-0.82	-	7
Jun-25 4.70	0.46	-	-	-	20.05	-0.89	-	175
Jun-25 4.80	0.55	-	-	-	19.48	-0.94	-	50
Jun-25 5.00	0.74	-	-	-	18.32	-0.99	-	10
Jun-25 5.75	1.49	-	-	-	14.00	-1.00	-	200
Jun-25 6.00	1.73	-	-	-	12.56	-1.00	-	127
Jun-25 6.25	1.98	-	-	-	11.12	-1.00	-	14
Sep-25 3.40	0.04	-	-	-	29.92	-0.10	-	30
Sep-25 3.50	0.05	-	-	-	28.85	-0.12	-	31
Sep-25 3.60	0.06	-	-	-	27.78	-0.14	-	715
Sep-25 3.70	0.07	-	-	-	26.71	-0.17	-	103
Sep-25 3.80	0.09	-	-	-	25.64	-0.21	-	1,022
Sep-25 3.90	0.11	-	-	-	24.57	-0.25	-	54
Sep-25 4.00	0.13	-	-	-	23.50	-0.30	-	74
Sep-25 4.10	0.16	-	-	-	22.43	-0.36	-	215
Sep-25 4.20	0.19	-	-	-	21.37	-0.42	-	1,015
Sep-25 4.30	0.23	0.22	0.22	0.22	20.30	-0.50	5	41
Sep-25 4.40	0.28	-	-	-	19.26	-0.58	-	12,560
Sep-25 4.50	0.34	-	-	-	18.81	-0.66	-	58
Sep-25 4.60	0.41	-	-	-	18.36	-0.73	-	150
Sep-25 4.70	0.49	-	-	-	17.92	-0.80	-	150
Sep-25 5.00	0.75	-	-	-	16.57	-0.95	-	4
Dec-25 2.60	0.01	-	-	-	31.42	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	30.67	-0.03	-	25
Dec-25 3.00	0.03	-	-	-	28.41	-0.06	-	10
Dec-25 3.10	0.04	-	-	-	27.66	-0.08	-	75
Dec-25 3.20	0.04	-	-	-	26.91	-0.10	-	1
Dec-25 3.30	0.06	-	-	-	26.16	-0.12	-	49
Dec-25 3.40	0.07	-	-	-	25.41	-0.14	-	16
Dec-25 3.50	0.08	-	-	-	24.66	-0.17	-	10,132
Dec-25 3.60	0.10	-	-	-	23.91	-0.20	-	1,882
Dec-25 3.70	0.12	-	-	-	23.16	-0.24	-	16
Dec-25 3.80	0.15	-	-	-	22.41	-0.28	-	624
Dec-25 3.90	0.17	-	-	-	21.66	-0.33	-	199
Dec-25 4.00	0.21	-	-	-	20.91	-0.38	-	5,569
Dec-25 4.10	0.24	-	-	-	20.16	-0.44	-	20,151
Dec-25 4.20	0.29	-	-	-	19.40	-0.50	-	180
Dec-25 4.30	0.33	-	-	-	18.65	-0.56	-	1,558
Dec-25 4.40	0.39	-	-	-	17.92	-0.63	-	230
Dec-25 4.50	0.46	-	-	-	17.57	-0.69	-	1,241
Dec-25 4.60	0.53	0.53	0.53	0.53	17.22	-0.75	30	203
Dec-25 4.70	0.60	-	-	-	16.88	-0.80	-	75
Dec-25 5.00	0.86	-	-	-	15.83	-0.92	-	10
Dec-25 5.25	1.09	-	-	-	14.96	-0.97	-	100
Dec-25 5.50	1.34	-	-	-	14.08	-0.99	-	100
Dec-25 5.75	1.58	-	-	-	13.21	-1.00	-	425
Dec-25 6.00	1.83	-	-	-	12.34	-1.00	-	153
Dec-25 6.25	2.08	-	-	-	11.47	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.23	-0.01	-	3
Mar-26 3.20	0.05	-	-	-	24.01	-0.10	-	4
Mar-26 3.50	0.09	-	-	-	22.15	-0.18	-	5
Mar-26 3.60	0.11	-	-	-	21.52	-0.21	-	100
Mar-26 3.80	0.16	-	-	-	20.28	-0.29	-	100
Mar-26 3.90	0.19	-	-	-	19.66	-0.33	-	122
Mar-26 4.00	0.22	-	-	-	19.04	-0.38	-	127
Mar-26 4.10	0.26	-	-	-	18.41	-0.44	-	20
Mar-26 4.20	0.30	-	-	-	17.79	-0.50	-	129
Mar-26 4.30	0.35	-	-	-	17.17	-0.56	-	25
Jun-26 3.40	0.10	-	-	-	20.79	-0.19	-	1,316
Jun-26 3.50	0.12	-	-	-	20.29	-0.22	-	25
Jun-26 3.60	0.15	-	-	-	19.80	-0.26	-	3,000
Jun-26 3.70	0.17	-	-	-	19.31	-0.30	-	100
Jun-26 3.90	0.24	-	-	-	18.32	-0.39	-	27
Jun-26 4.00	0.28	-	-	-	17.83	-0.44	-	25
Jun-26 4.10	0.33	-	-	-	17.33	-0.49	-	10
Jun-26 4.20	0.37	-	-	-	16.84	-0.55	-	30,525
Jun-26 4.30	0.43	-	-	-	16.35	-0.60	-	2
Sep-26 3.20	0.07	-	-	-	20.35	-0.14	-	10
Sep-26 3.30	0.09	-	-	-	19.95	-0.16	-	1
Sep-26 4.10	0.34	-	-	-	16.74	-0.49	-	607
Sep-26 6.00	1.92	-	-	-	12.26	-1.00	-	5
Dec-26 3.50	0.17	-	-	-	18.34	-0.27	-	4
Dec-26 3.60	0.20	-	-	-	18.00	-0.31	-	1
Dec-26 3.80	0.27	-	-	-	17.32	-0.39	-	1
Dec-26 3.90	0.31	-	-	-	16.98	-0.44	-	1,280
Dec-26 4.00	0.36	-	-	-	16.64	-0.49	-	22,004
Dec-26 4.10	0.41	-	-	-	16.30	-0.54	-	1
Dec-26 4.30	0.52	-	-	-	15.61	-0.63	-	290
Dec-26 4.40	0.59	-	-	-	15.28	-0.68	-	35
Dec-26 4.50	0.66	-	-	-	15.09	-0.73	-	32
Dec-26 4.70	0.81	-	-	-	14.71	-0.80	-	10
Dec-26 4.80	0.90	-	-	-	14.52	-0.83	-	50
Dec-26 6.00	2.01	-	-	-	12.25	-1.00	-	4
Dec-26 6.25	2.25	-	-	-	11.77	-1.00	-	17
Mar-27 4.00	0.38	-	-	-	16.56	-0.48	-	30
Mar-27 4.10	0.43	-	-	-	16.26	-0.53	-	25
Mar-27 4.20	0.49	-	-	-	15.97	-0.57	-	600
Mar-27 4.50	0.68	-	-	-	15.21	-0.70	-	1
Jun-27 3.80	0.33	-	-	-	16.47	-0.43	-	10
Jun-27 3.90	0.38	-	-	-	16.22	-0.47	-	19
Jun-27 4.00	0.43	-	-	-	15.96	-0.52	-	10
Jun-27 4.30	0.61	-	-	-	15.18	-0.65	-	10
Jun-27 4.40	0.67	-	-	-	14.93	-0.69	-	5
Dec-27 2.20	0.02	-	-	-	20.17	-0.04	-	6,000
Dec-27 3.00	0.13	-	-	-	18.54	-0.18	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.10	-	-	-	24.05	0.51	-	10
Jun-25 3.60	0.67	-	-	-	29.40	0.93	-	5
Jun-25 4.00	0.33	-	-	-	26.19	0.74	-	10
Sep-25 4.20	0.29	-	-	-	23.57	0.58	-	10
Dec-25 3.00	1.17	1.18	1.18	1.18	30.59	0.91	5	5
Dec-25 4.50	0.13	-	-	-	19.75	0.33	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.10	0.02	-	-	-	25.45	-0.12	-	550
Jun-25 3.80	0.03	-	-	-	26.59	-0.13	-	300
Jun-25 4.10	0.09	-	-	-	24.18	-0.33	-	560
Sep-25 3.80	0.09	-	-	-	25.64	-0.21	-	270
Sep-25 4.00	0.13	-	-	-	23.50	-0.30	-	10
Sep-25 4.10	0.16	-	-	-	22.43	-0.35	-	570
Sep-25 4.30	0.23	-	-	-	20.30	-0.48	-	1
Dec-25 3.60	0.10	-	-	-	23.91	-0.20	-	240
Dec-25 3.90	0.17	-	-	-	21.66	-0.33	-	360
Dec-25 4.00	0.21	-	-	-	20.91	-0.38	-	5
Dec-25 4.10	0.24	-	-	-	20.16	-0.43	-	590
Dec-25 5.00	0.86	-	-	-	15.83	-0.91	-	10
Dec-25 7.50	3.31	-	-	-	7.11	-0.99	-	5
Dec-25 8.50	4.30	-	-	-	3.62	-0.99	-	48
Dec-25 9.50	5.29	-	-	-	2.76	-0.99	-	50
Dec-25 10.00	5.78	-	-	-	2.76	-0.99	-	53
Dec-25 11.00	6.77	-	-	-	2.76	-0.99	-	52
Dec-25 12.00	7.76	-	-	-	2.76	-0.99	-	361
Dec-25 16.50	12.20	-	-	-	2.76	-0.99	-	38
Mar-26 7.75	3.53	-	-	-	8.18	-0.98	-	750

	Previous Close	1.66		25/04/25
	UNICAJA Close	1.68		25/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.03	-	-	-	29.86	-0.14	-	8

	Previous Close	95.00		25/04/25
	VIDRALA Close	96.80		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	20.47	-	-	-	29.81	0.98	-	1
Jun-25 109.51	0.13	-	-	-	17.97	0.05	-	5
Sep-25 88.00	11.24	-	-	-	23.75	0.77	-	1
Sep-25 92.00	8.23	-	-	-	22.08	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.28	-	-	-	28.09	-0.06	-	5
Jun-25 91.27	1.32	-	-	-	23.53	-0.24	-	3
Jun-25 95.83	2.64	-	-	-	21.25	-0.42	-	4
Dec-25 90.00	3.53	-	-	-	21.79	-0.30	-	5

	Previous Close	66.80		25/04/25
	VISCOFAN Close	66.40		25/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 64.94	2.28	-	-	-	21.55	0.68	-	1
May-25 68.88	0.39	-	-	-	18.96	0.23	-	1
Jun-25 61.01	5.85	-	-	-	21.94	0.87	-	5
Dec-25 66.00	4.08	-	-	-	18.49	0.55	-	1
Mar-26 42.00	24.47	-	-	-	23.56	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 61.01	0.10	-	-	-	23.54	-0.06	-	10
Jun-25 48.21	-	-	-	-	24.31	-	-	1
Jun-25 49.20	-	-	-	-	23.85	-	-	152
Jun-25 57.07	0.07	-	-	-	20.18	-0.03	-	1
Jun-25 59.04	0.15	-	-	-	19.26	-0.07	-	1
Jun-25 61.01	0.33	-	-	-	18.34	-0.13	-	1
Sep-25 52.00	0.14	-	-	-	22.12	-0.04	-	1
Sep-25 54.00	0.23	-	-	-	21.33	-0.06	-	1
Sep-25 60.00	0.89	-	-	-	18.95	-0.19	-	2
Dec-25 60.00	1.62	-	-	-	17.63	-0.27	-	4

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.